Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.28151000 1.28165000 0.00001000 5.00000000 14.00000000 0.00001000 0.74059000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1514568600 2017.12.29 17:30 1.25558000 1.25288000 1.25248000 1.25608000 1.25288000 0.00000000 6702 1514570400 2017.12.29 18:00 1.25288000 1.25405000 1.25274000 1.25504000 1.25299143 0.00000000 7980 1514572200 2017.12.29 18:30 1.25405000 1.25172000 1.25172000 1.25414000 1.25287034 0.00000000 6135 1514574000 2017.12.29 19:00 1.25171000 1.25202000 1.25149000 1.25235000 1.25278936 0.00000000 5033 1514575800 2017.12.29 19:30 1.25202000 1.25265000 1.25179000 1.25318000 1.25277608 0.00000000 4932 1514577600 2017.12.29 20:00 1.25266000 1.25388000 1.25241000 1.25399000 1.25288122 0.00000000 2661 1514579400 2017.12.29 20:30 1.25387000 1.25390000 1.25381000 1.25457000 1.25297825 0.00000000 2389 1514581200 2017.12.29 21:00 1.25389000 1.25298000 1.25278000 1.25397000 1.25297841 0.00000000 2725 1514583000 2017.12.29 21:30 1.25298000 1.25393000 1.25262000 1.25408000 1.25306904 0.00000000 3940 1514584800 2017.12.29 22:00 1.25398000 1.25492000 1.25371000 1.25506000 1.25324532 0.00000000 4969 1514586600 2017.12.29 22:30 1.25491000 1.25721000 1.25477000 1.25736000 1.25362291 0.00000000 4357 1514588400 2017.12.29 23:00 1.25721000 1.25862000 1.25683000 1.25890000 1.25409882 0.00000000 3493 1514590200 2017.12.29 23:30 1.25862000 1.25836000 1.25704000 1.25862000 1.25450465 0.00000000 1660 1514851200 2018.01.02 00:00 1.25282000 1.25420000 1.25276000 1.25514000 1.25447564 0.00000000 397 1514853000 2018.01.02 00:30 1.25420000 1.25517000 1.25411000 1.25517000 1.25454177 0.00000000 817 1514854800 2018.01.02 01:00 1.25519000 1.25561000 1.25504000 1.25593000 1.25464350 0.00000000 800 1514856600 2018.01.02 01:30 1.25559000 1.25554000 1.25520000 1.25566000 1.25472888 0.00000000 1825 1514858400 2018.01.02 02:00 1.25564000 1.25491000 1.25482000 1.25565000 1.25474613 0.00000000 720 1514860200 2018.01.02 02:30 1.25492000 1.25458000 1.25455000 1.25494000 1.25473031 0.00000000 710 1514862000 2018.01.02 03:00 1.25457000 1.25420000 1.25415000 1.25471000 1.25467980 0.00181917 2020 1514863800 2018.01.02 03:30 1.25419000 1.25429000 1.25376000 1.25452000 1.25464268 0.00177573 2685 1514865600 2018.01.02 04:00 1.25430000 1.25441000 1.25425000 1.25462000 1.25462052 0.00177184 1565 1514867400 2018.01.02 04:30 1.25439000 1.25459000 1.25438000 1.25476000 1.25461761 0.00164919 1106 1514869200 2018.01.02 05:00 1.25458000 1.25352000 1.25347000 1.25460000 1.25451308 0.00158339 1582 1514871000 2018.01.02 05:30 1.25353000 1.25349000 1.25321000 1.25361000 1.25441564 0.00157284 980 1514872800 2018.01.02 06:00 1.25350000 1.25358000 1.25327000 1.25361000 1.25433606 0.00160558 905 1514874600 2018.01.02 06:30 1.25359000 1.25352000 1.25347000 1.25392000 1.25425834 0.00164089 1025 1514876400 2018.01.02 07:00 1.25352000 1.25312000 1.25304000 1.25352000 1.25414992 0.00168047 1278 1514878200 2018.01.02 07:30 1.25312000 1.25320000 1.25300000 1.25345000 1.25405946 0.00173260 990 1514880000 2018.01.02 08:00 1.25319000 1.25346000 1.25303000 1.25370000 1.25400236 0.00175165 1205 1514881800 2018.01.02 08:30 1.25345000 1.25273000 1.25260000 1.25350000 1.25388119 0.00166835 1505 1514883600 2018.01.02 09:00 1.25273000 1.25259000 1.25204000 1.25301000 1.25375822 0.00136037 2931 1514885400 2018.01.02 09:30 1.25258000 1.25258000 1.25208000 1.25320000 1.25364601 0.00095921 2811 1514887200 2018.01.02 10:00 1.25258000 1.25306000 1.25240000 1.25355000 1.25359020 0.00097684 3388 1514889000 2018.01.02 10:30 1.25306000 1.25261000 1.25202000 1.25307000 1.25349684 0.00095996 2425 1514890800 2018.01.02 11:00 1.25260000 1.25218000 1.25201000 1.25269000 1.25337143 0.00091025 2004 1514892600 2018.01.02 11:30 1.25217000 1.25307000 1.25207000 1.25316000 1.25334272 0.00077800 2974 1514894400 2018.01.02 12:00 1.25307000 1.25374000 1.25278000 1.25415000 1.25338056 0.00069677 2174 1514896200 2018.01.02 12:30 1.25374000 1.25375000 1.25286000 1.25381000 1.25341574 0.00064911 2401 1514898000 2018.01.02 13:00 1.25376000 1.25486000 1.25366000 1.25489000 1.25355329 0.00071646 2552 1514899800 2018.01.02 13:30 1.25486000 1.25488000 1.25366000 1.25495000 1.25367964 0.00078550 2223 1514901600 2018.01.02 14:00 1.25486000 1.25368000 1.25311000 1.25496000 1.25367968 0.00076835 3286 1514903400 2018.01.02 14:30 1.25367000 1.25406000 1.25303000 1.25407000 1.25371590 0.00076085 1758 1514905200 2018.01.02 15:00 1.25404000 1.25380000 1.25340000 1.25466000 1.25372391 0.00076321 3719 1514907000 2018.01.02 15:30 1.25379000 1.25336000 1.25309000 1.25410000 1.25368925 0.00075135 3207 1514908800 2018.01.02 16:00 1.25337000 1.25400000 1.25311000 1.25443000 1.25371885 0.00076552 3226 1514910600 2018.01.02 16:30 1.25400000 1.25404000 1.25238000 1.25422000 1.25374943 0.00077928 5806 1514912400 2018.01.02 17:00 1.25404000 1.25319000 1.25241000 1.25415000 1.25369615 0.00075710 6348 1514914200 2018.01.02 17:30 1.25323000 1.25030000 1.25028000 1.25395000 1.25337271 0.00099196 6185 1514916000 2018.01.02 18:00 1.25030000 1.25093000 1.25003000 1.25107000 1.25314007 0.00111445 6197 1514917800 2018.01.02 18:30 1.25094000 1.25080000 1.25002000 1.25123000 1.25291721 0.00123596 3903 1514919600 2018.01.02 19:00 1.25081000 1.25032000 1.25018000 1.25084000 1.25266985 0.00139360 3138 1514921400 2018.01.02 19:30 1.25031000 1.25076000 1.25002000 1.25110000 1.25248796 0.00149325 2637 1514923200 2018.01.02 20:00 1.25076000 1.25076000 1.25065000 1.25096000 1.25232340 0.00157402 2275 1514925000 2018.01.02 20:30 1.25075000 1.25069000 1.25057000 1.25099000 1.25216783 0.00165387 1421 1514926800 2018.01.02 21:00 1.25069000 1.25061000 1.25061000 1.25095000 1.25201947 0.00173232 1648 1514928600 2018.01.02 21:30 1.25062000 1.25083000 1.25049000 1.25090000 1.25190619 0.00176945 2220 1514930400 2018.01.02 22:00 1.25083000 1.25092000 1.25066000 1.25110000 1.25181226 0.00176049 1789 1514932200 2018.01.02 22:30 1.25096000 1.25060000 1.25053000 1.25103000 1.25169681 0.00175524 1668 1514934000 2018.01.02 23:00 1.25059000 1.25077000 1.25059000 1.25090000 1.25160854 0.00163666 1460 1514935800 2018.01.02 23:30 1.25078000 1.25116000 1.25062000 1.25136000 1.25156582 0.00147309 2191 1514937600 2018.01.03 00:00 1.25113000 1.25159000 1.25111000 1.25173000 1.25156813 0.00139501 494 1514939400 2018.01.03 00:30 1.25159000 1.25147000 1.25138000 1.25190000 1.25155878 0.00127895 723 1514941200 2018.01.03 01:00 1.25144000 1.25083000 1.25071000 1.25167000 1.25148937 0.00118042 2804 1514943000 2018.01.03 01:30 1.25083000 1.25072000 1.25012000 1.25085000 1.25141610 0.00110474 1856 1514944800 2018.01.03 02:00 1.25070000 1.25104000 1.25003000 1.25112000 1.25138028 0.00093462 1093 1514946600 2018.01.03 02:30 1.25103000 1.25130000 1.25091000 1.25161000 1.25137263 0.00071698 1333 1514948400 2018.01.03 03:00 1.25131000 1.25110000 1.25074000 1.25137000 1.25134667 0.00057225 2133 1514950200 2018.01.03 03:30 1.25111000 1.25112000 1.25097000 1.25202000 1.25132508 0.00050708 2774 1514952000 2018.01.03 04:00 1.25111000 1.25207000 1.25106000 1.25208000 1.25139603 0.00057625 1816 1514953800 2018.01.03 04:30 1.25206000 1.25272000 1.25190000 1.25306000 1.25152212 0.00070733 2525 1514955600 2018.01.03 05:00 1.25270000 1.25261000 1.25251000 1.25286000 1.25162573 0.00075375 1282 1514957400 2018.01.03 05:30 1.25262000 1.25213000 1.25211000 1.25262000 1.25167375 0.00076261 884 1514959200 2018.01.03 06:00 1.25213000 1.25170000 1.25170000 1.25214000 1.25167625 0.00073604 1114 1514961000 2018.01.03 06:30 1.25171000 1.25158000 1.25131000 1.25171000 1.25166709 0.00069826 1619 1514962800 2018.01.03 07:00 1.25159000 1.25135000 1.25125000 1.25191000 1.25163689 0.00064832 1340 1514964600 2018.01.03 07:30 1.25137000 1.25105000 1.25103000 1.25150000 1.25158099 0.00061699 1146 1514966400 2018.01.03 08:00 1.25104000 1.25114000 1.25078000 1.25132000 1.25153899 0.00059610 1967 1514968200 2018.01.03 08:30 1.25114000 1.25208000 1.25074000 1.25235000 1.25159052 0.00057877 2641 1514970000 2018.01.03 09:00 1.25207000 1.25208000 1.25154000 1.25274000 1.25163714 0.00056567 3388 1514971800 2018.01.03 09:30 1.25208000 1.25174000 1.25171000 1.25253000 1.25164693 0.00055725 2596 1514973600 2018.01.03 10:00 1.25172000 1.25250000 1.25155000 1.25255000 1.25172818 0.00059858 2914 1514975400 2018.01.03 10:30 1.25250000 1.25161000 1.25130000 1.25282000 1.25171692 0.00059450 1535 1514977200 2018.01.03 11:00 1.25160000 1.25166000 1.25080000 1.25170000 1.25171150 0.00056011 2084 1514979000 2018.01.03 11:30 1.25167000 1.25223000 1.25125000 1.25227000 1.25176088 0.00052687 1914 1514980800 2018.01.03 12:00 1.25223000 1.25168000 1.25157000 1.25231000 1.25175318 0.00050217 1864 1514982600 2018.01.03 12:30 1.25168000 1.25234000 1.25167000 1.25273000 1.25180907 0.00050425 2897 1514984400 2018.01.03 13:00 1.25234000 1.25187000 1.25180000 1.25258000 1.25181487 0.00047825 2319 1514986200 2018.01.03 13:30 1.25185000 1.25220000 1.25175000 1.25259000 1.25185155 0.00045371 1440 1514988000 2018.01.03 14:00 1.25219000 1.25241000 1.25202000 1.25266000 1.25190473 0.00046165 1814 1514989800 2018.01.03 14:30 1.25240000 1.25198000 1.25126000 1.25240000 1.25191190 0.00042466 2413 1514991600 2018.01.03 15:00 1.25196000 1.25053000 1.25045000 1.25233000 1.25178029 0.00048731 4043 1514993400 2018.01.03 15:30 1.25053000 1.25242000 1.24990000 1.25267000 1.25184122 0.00050221 4204 1514995200 2018.01.03 16:00 1.25243000 1.25279000 1.25201000 1.25323000 1.25193158 0.00054830 4216 1514997000 2018.01.03 16:30 1.25279000 1.25299000 1.25259000 1.25379000 1.25203238 0.00060037 5009 1514998800 2018.01.03 17:00 1.25301000 1.25375000 1.25262000 1.25378000 1.25219596 0.00071053 6031 1515000600 2018.01.03 17:30 1.25375000 1.25372000 1.25203000 1.25386000 1.25234111 0.00076111 6047 1515002400 2018.01.03 18:00 1.25372000 1.25409000 1.25347000 1.25474000 1.25250767 0.00083088 5113 1515004200 2018.01.03 18:30 1.25408000 1.25347000 1.25335000 1.25411000 1.25259932 0.00086897 1674 1515006000 2018.01.03 19:00 1.25346000 1.25395000 1.25286000 1.25405000 1.25272796 0.00093586 2178 1515007800 2018.01.03 19:30 1.25396000 1.25370000 1.25357000 1.25404000 1.25282053 0.00095266 1443 1515009600 2018.01.03 20:00 1.25370000 1.25387000 1.25349000 1.25421000 1.25292048 0.00099948 1604 1515011400 2018.01.03 20:30 1.25387000 1.25373000 1.25289000 1.25424000 1.25299758 0.00098751 2465 1515013200 2018.01.03 21:00 1.25372000 1.25456000 1.25336000 1.25539000 1.25314638 0.00102703 4798 1515015000 2018.01.03 21:30 1.25456000 1.25368000 1.25368000 1.25482000 1.25319720 0.00102268 3097 1515016800 2018.01.03 22:00 1.25366000 1.25294000 1.25281000 1.25374000 1.25317271 0.00096304 1899 1515018600 2018.01.03 22:30 1.25295000 1.25386000 1.25295000 1.25429000 1.25323816 0.00096273 2412 1515020400 2018.01.03 23:00 1.25386000 1.25431000 1.25368000 1.25438000 1.25334024 0.00094827 1566 1515022200 2018.01.03 23:30 1.25431000 1.25366000 1.25354000 1.25455000 1.25337070 0.00091731 2176 1515024000 2018.01.04 00:00 1.25359000 1.25371000 1.25352000 1.25381000 1.25340301 0.00089507 164 1515025800 2018.01.04 00:30 1.25370000 1.25414000 1.25366000 1.25420000 1.25347320 0.00084811 579 1515027600 2018.01.04 01:00 1.25410000 1.25415000 1.25383000 1.25422000 1.25353766 0.00053598 795 1515029400 2018.01.04 01:30 1.25415000 1.25471000 1.25414000 1.25479000 1.25364931 0.00049987 910 1515031200 2018.01.04 02:00 1.25471000 1.25512000 1.25437000 1.25519000 1.25378937 0.00051860 1306 1515033000 2018.01.04 02:30 1.25512000 1.25479000 1.25468000 1.25520000 1.25388467 0.00050681 1755 1515034800 2018.01.04 03:00 1.25478000 1.25534000 1.25467000 1.25553000 1.25402327 0.00057298 2103 1515036600 2018.01.04 03:30 1.25534000 1.25490000 1.25468000 1.25546000 1.25410677 0.00059213 2009 1515038400 2018.01.04 04:00 1.25490000 1.25428000 1.25410000 1.25491000 1.25412327 0.00059259 2584 1515040200 2018.01.04 04:30 1.25427000 1.25400000 1.25399000 1.25446000 1.25411153 0.00057604 1478 1515042000 2018.01.04 05:00 1.25401000 1.25443000 1.25369000 1.25453000 1.25414186 0.00057576 1714 1515043800 2018.01.04 05:30 1.25443000 1.25390000 1.25384000 1.25450000 1.25411883 0.00057276 1111 1515045600 2018.01.04 06:00 1.25390000 1.25337000 1.25333000 1.25393000 1.25404751 0.00060553 1588 1515047400 2018.01.04 06:30 1.25340000 1.25330000 1.25308000 1.25346000 1.25397632 0.00064054 1536 1515049200 2018.01.04 07:00 1.25331000 1.25341000 1.25329000 1.25364000 1.25392238 0.00065234 1067 1515051000 2018.01.04 07:30 1.25340000 1.25313000 1.25295000 1.25342000 1.25384692 0.00069452 1612 1515052800 2018.01.04 08:00 1.25311000 1.25209000 1.25198000 1.25335000 1.25367959 0.00082755 2652 1515054600 2018.01.04 08:30 1.25210000 1.25251000 1.25155000 1.25269000 1.25356820 0.00090942 2718 1515056400 2018.01.04 09:00 1.25250000 1.25249000 1.25206000 1.25297000 1.25346552 0.00096462 3315 1515058200 2018.01.04 09:30 1.25250000 1.25224000 1.25184000 1.25289000 1.25334880 0.00104666 2930 1515060000 2018.01.04 10:00 1.25224000 1.25236000 1.25189000 1.25253000 1.25325463 0.00110413 2883 1515061800 2018.01.04 10:30 1.25235000 1.25223000 1.25190000 1.25248000 1.25315705 0.00114745 2194 1515063600 2018.01.04 11:00 1.25227000 1.25239000 1.25204000 1.25287000 1.25308399 0.00116595 1881 1515065400 2018.01.04 11:30 1.25238000 1.25258000 1.25201000 1.25285000 1.25303599 0.00112992 2461 1515067200 2018.01.04 12:00 1.25255000 1.25200000 1.25197000 1.25299000 1.25293733 0.00108282 3013 1515069000 2018.01.04 12:30 1.25201000 1.25194000 1.25161000 1.25204000 1.25284234 0.00104832 2179 1515070800 2018.01.04 13:00 1.25193000 1.25189000 1.25164000 1.25249000 1.25275165 0.00092960 2958 1515072600 2018.01.04 13:30 1.25188000 1.25172000 1.25119000 1.25200000 1.25265339 0.00084161 2343 1515074400 2018.01.04 14:00 1.25171000 1.25261000 1.25130000 1.25264000 1.25264926 0.00075945 2492 1515076200 2018.01.04 14:30 1.25261000 1.25251000 1.25224000 1.25291000 1.25263600 0.00069774 2506 1515078000 2018.01.04 15:00 1.25251000 1.25258000 1.25225000 1.25443000 1.25263066 0.00057036 5388 1515079800 2018.01.04 15:30 1.25258000 1.25305000 1.25210000 1.25400000 1.25267060 0.00051379 6400 1515081600 2018.01.04 16:00 1.25305000 1.25293000 1.25203000 1.25334000 1.25269531 0.00050202 3594 1515083400 2018.01.04 16:30 1.25294000 1.25169000 1.25155000 1.25308000 1.25259956 0.00049015 5459 1515085200 2018.01.04 17:00 1.25171000 1.25195000 1.25114000 1.25253000 1.25253770 0.00044807 6009 1515087000 2018.01.04 17:30 1.25195000 1.25273000 1.25088000 1.25273000 1.25255601 0.00043957 6149 1515088800 2018.01.04 18:00 1.25272000 1.25197000 1.25190000 1.25325000 1.25250020 0.00041969 6115 1515090600 2018.01.04 18:30 1.25196000 1.25231000 1.25163000 1.25283000 1.25248209 0.00041392 4293 1515092400 2018.01.04 19:00 1.25231000 1.25140000 1.25115000 1.25255000 1.25237903 0.00043986 3086 1515094200 2018.01.04 19:30 1.25140000 1.25082000 1.25052000 1.25199000 1.25223055 0.00052714 3145 1515096000 2018.01.04 20:00 1.25083000 1.25122000 1.25053000 1.25159000 1.25213431 0.00056323 2713 1515097800 2018.01.04 20:30 1.25121000 1.25067000 1.25048000 1.25159000 1.25199485 0.00064758 2315 1515099600 2018.01.04 21:00 1.25068000 1.25052000 1.25050000 1.25087000 1.25185439 0.00072712 1504 1515101400 2018.01.04 21:30 1.25052000 1.24962000 1.24885000 1.25081000 1.25164159 0.00088142 3619 1515103200 2018.01.04 22:00 1.24962000 1.24953000 1.24890000 1.24986000 1.25144049 0.00102495 3054 1515105000 2018.01.04 22:30 1.24953000 1.24981000 1.24953000 1.24995000 1.25128520 0.00111235 2135 1515106800 2018.01.04 23:00 1.24979000 1.24927000 1.24915000 1.24982000 1.25109328 0.00123307 1606 1515108600 2018.01.04 23:30 1.24929000 1.24882000 1.24842000 1.24929000 1.25087678 0.00137688 1922 1515110400 2018.01.05 00:00 1.24868000 1.24892000 1.24828000 1.24915000 1.25069042 0.00143560 1113 1515112200 2018.01.05 00:30 1.24891000 1.24916000 1.24887000 1.24923000 1.25054466 0.00145224 1199 1515114000 2018.01.05 01:00 1.24916000 1.24860000 1.24857000 1.24916000 1.25035946 0.00148362 2399 1515115800 2018.01.05 01:30 1.24861000 1.24910000 1.24858000 1.24910000 1.25023951 0.00140679 886 1515117600 2018.01.05 02:00 1.24909000 1.24854000 1.24848000 1.24920000 1.25007765 0.00134827 777 1515119400 2018.01.05 02:30 1.24855000 1.24882000 1.24840000 1.24909000 1.24995787 0.00134460 2033 1515121200 2018.01.05 03:00 1.24882000 1.24862000 1.24835000 1.24885000 1.24983046 0.00131595 1350 1515123000 2018.01.05 03:30 1.24863000 1.24938000 1.24862000 1.24952000 1.24978756 0.00115128 1281 1515124800 2018.01.05 04:00 1.24938000 1.24927000 1.24919000 1.24952000 1.24973827 0.00104712 1732 1515126600 2018.01.05 04:30 1.24928000 1.24920000 1.24917000 1.24950000 1.24968700 0.00087468 1330 1515128400 2018.01.05 05:00 1.24919000 1.24863000 1.24855000 1.24928000 1.24958634 0.00079486 1489 1515130200 2018.01.05 05:30 1.24863000 1.24879000 1.24839000 1.24887000 1.24951049 0.00074394 1320 1515132000 2018.01.05 06:00 1.24880000 1.24871000 1.24866000 1.24893000 1.24943426 0.00063062 1207 1515133800 2018.01.05 06:30 1.24871000 1.24848000 1.24847000 1.24881000 1.24934337 0.00055898 1293 1515135600 2018.01.05 07:00 1.24847000 1.24850000 1.24847000 1.24878000 1.24926305 0.00047775 1053 1515137400 2018.01.05 07:30 1.24851000 1.24926000 1.24851000 1.24941000 1.24926276 0.00047085 1476 1515139200 2018.01.05 08:00 1.24927000 1.24940000 1.24902000 1.24944000 1.24927583 0.00047650 1525 1515141000 2018.01.05 08:30 1.24941000 1.25052000 1.24934000 1.25068000 1.24939432 0.00060804 1773 1515142800 2018.01.05 09:00 1.25051000 1.24976000 1.24965000 1.25071000 1.24942915 0.00063453 2379 1515144600 2018.01.05 09:30 1.24975000 1.25078000 1.24962000 1.25079000 1.24955780 0.00075558 2233 1515146400 2018.01.05 10:00 1.25076000 1.25062000 1.25011000 1.25076000 1.24965896 0.00082957 2238 1515148200 2018.01.05 10:30 1.25062000 1.25053000 1.25045000 1.25093000 1.24974192 0.00088554 2501 1515150000 2018.01.05 11:00 1.25055000 1.25074000 1.25013000 1.25137000 1.24983698 0.00091986 2405 1515151800 2018.01.05 11:30 1.25073000 1.25075000 1.25034000 1.25089000 1.24992393 0.00096588 2547 1515153600 2018.01.05 12:00 1.25079000 1.25040000 1.24980000 1.25081000 1.24996927 0.00094007 3074 1515155400 2018.01.05 12:30 1.25044000 1.25089000 1.25018000 1.25104000 1.25005696 0.00096007 1658 1515157200 2018.01.05 13:00 1.25089000 1.25117000 1.25086000 1.25131000 1.25016296 0.00097390 1770 1515159000 2018.01.05 13:30 1.25117000 1.25042000 1.25034000 1.25117000 1.25018744 0.00096825 1463 1515160800 2018.01.05 14:00 1.25042000 1.24971000 1.24971000 1.25098000 1.25014197 0.00093775 2128 1515162600 2018.01.05 14:30 1.24969000 1.25078000 1.24953000 1.25089000 1.25020274 0.00093987 2659 1515164400 2018.01.05 15:00 1.25079000 1.25040000 1.24983000 1.25127000 1.25022152 0.00087662 4624 1515166200 2018.01.05 15:30 1.25041000 1.23735000 1.23670000 1.25041000 1.24899566 0.00292947 14986 1515168000 2018.01.05 16:00 1.23738000 1.23854000 1.23553000 1.23875000 1.24799989 0.00386580 9892 1515169800 2018.01.05 16:30 1.23851000 1.23818000 1.23779000 1.23928000 1.24706466 0.00463065 7266 1515171600 2018.01.05 17:00 1.23819000 1.24019000 1.23754000 1.24029000 1.24640993 0.00503805 8214 1515173400 2018.01.05 17:30 1.24020000 1.23949000 1.23930000 1.24104000 1.24575089 0.00541129 7213 1515175200 2018.01.05 18:00 1.23950000 1.23970000 1.23853000 1.23980000 1.24517461 0.00568082 5428 1515177000 2018.01.05 18:30 1.23971000 1.23972000 1.23915000 1.24022000 1.24465513 0.00582956 3557 1515178800 2018.01.05 19:00 1.23973000 1.24050000 1.23954000 1.24065000 1.24425940 0.00589908 2446 1515180600 2018.01.05 19:30 1.24049000 1.24059000 1.23994000 1.24095000 1.24390993 0.00586166 2474 1515182400 2018.01.05 20:00 1.24058000 1.24015000 1.24006000 1.24082000 1.24355184 0.00580782 2190 1515184200 2018.01.05 20:30 1.24016000 1.24060000 1.24003000 1.24125000 1.24327072 0.00568783 2378 1515186000 2018.01.05 21:00 1.24061000 1.24060000 1.24014000 1.24073000 1.24301636 0.00550977 1849 1515187800 2018.01.05 21:30 1.24059000 1.24068000 1.24038000 1.24092000 1.24279385 0.00528262 2126 1515189600 2018.01.05 22:00 1.24068000 1.24066000 1.24060000 1.24087000 1.24259063 0.00503713 1447 1515191400 2018.01.05 22:30 1.24066000 1.24121000 1.24066000 1.24149000 1.24245914 0.00469317 1265 1515193200 2018.01.05 23:00 1.24121000 1.24135000 1.24078000 1.24149000 1.24235351 0.00426805 1258 1515195000 2018.01.05 23:30 1.24135000 1.24128000 1.24117000 1.24151000 1.24225127 0.00385662 1431 1515369600 2018.01.08 00:00 1.24085000 1.24096000 1.24084000 1.24111000 1.24212829 0.00345234 83 1515371400 2018.01.08 00:30 1.24097000 1.24079000 1.24073000 1.24110000 1.24200083 0.00281145 227 1515373200 2018.01.08 01:00 1.24080000 1.23992000 1.23987000 1.24098000 1.24180266 0.00197192 1367 1515375000 2018.01.08 01:30 1.23993000 1.23946000 1.23945000 1.23998000 1.24157955 0.00158711 1169 1515376800 2018.01.08 02:00 1.23946000 1.23952000 1.23917000 1.23985000 1.24138340 0.00134043 947 1515378600 2018.01.08 02:30 1.23952000 1.23889000 1.23874000 1.23962000 1.24114593 0.00106889 853 1515380400 2018.01.08 03:00 1.23890000 1.23846000 1.23782000 1.23890000 1.24089013 0.00102596 2550 1515382200 2018.01.08 03:30 1.23845000 1.23891000 1.23820000 1.23902000 1.24070155 0.00096174 2164 1515384000 2018.01.08 04:00 1.23891000 1.23943000 1.23873000 1.23955000 1.24058045 0.00091921 1864 1515385800 2018.01.08 04:30 1.23944000 1.23975000 1.23942000 1.24025000 1.24050136 0.00088668 2130 1515387600 2018.01.08 05:00 1.23976000 1.23959000 1.23947000 1.23998000 1.24041456 0.00087894 1284 1515389400 2018.01.08 05:30 1.23959000 1.23958000 1.23951000 1.24009000 1.24033508 0.00087205 927 1515391200 2018.01.08 06:00 1.23960000 1.24008000 1.23956000 1.24025000 1.24031079 0.00086631 1580 1515393000 2018.01.08 06:30 1.24007000 1.24014000 1.23983000 1.24017000 1.24029452 0.00086022 1370 1515394800 2018.01.08 07:00 1.24014000 1.24005000 1.23981000 1.24015000 1.24027123 0.00085251 901 1515396600 2018.01.08 07:30 1.24005000 1.24045000 1.24005000 1.24073000 1.24028826 0.00085365 2089 1515398400 2018.01.08 08:00 1.24046000 1.23987000 1.23986000 1.24053000 1.24024842 0.00084140 1342 1515400200 2018.01.08 08:30 1.23988000 1.24042000 1.23986000 1.24065000 1.24026476 0.00082059 1157 1515402000 2018.01.08 09:00 1.24043000 1.24097000 1.24043000 1.24109000 1.24033193 0.00083029 2142 1515403800 2018.01.08 09:30 1.24096000 1.24134000 1.24077000 1.24195000 1.24042794 0.00088421 2963 1515405600 2018.01.08 10:00 1.24135000 1.24126000 1.24049000 1.24168000 1.24050718 0.00094089 2746 1515407400 2018.01.08 10:30 1.24127000 1.24123000 1.24071000 1.24143000 1.24057602 0.00099330 2068 1515409200 2018.01.08 11:00 1.24122000 1.24153000 1.24089000 1.24167000 1.24066688 0.00105598 1422 1515411000 2018.01.08 11:30 1.24153000 1.24143000 1.24096000 1.24177000 1.24073955 0.00107356 1224 1515412800 2018.01.08 12:00 1.24142000 1.24145000 1.24121000 1.24182000 1.24080722 0.00108415 1997 1515414600 2018.01.08 12:30 1.24145000 1.24042000 1.24036000 1.24150000 1.24077034 0.00098202 2421 1515416400 2018.01.08 13:00 1.24042000 1.23965000 1.23875000 1.24077000 1.24066364 0.00082933 2595 1515418200 2018.01.08 13:30 1.23967000 1.24112000 1.23957000 1.24132000 1.24070710 0.00074940 2605 1515420000 2018.01.08 14:00 1.24113000 1.24085000 1.24042000 1.24115000 1.24072071 0.00069663 1748 1515421800 2018.01.08 14:30 1.24086000 1.24237000 1.24051000 1.24275000 1.24087779 0.00078007 3330 1515423600 2018.01.08 15:00 1.24239000 1.24189000 1.24143000 1.24293000 1.24097419 0.00077469 3491 1515425400 2018.01.08 15:30 1.24189000 1.24259000 1.24128000 1.24275000 1.24112807 0.00081420 4490 1515427200 2018.01.08 16:00 1.24260000 1.24292000 1.24214000 1.24301000 1.24129873 0.00089895 3305 1515429000 2018.01.08 16:30 1.24292000 1.24351000 1.24262000 1.24383000 1.24150933 0.00102157 3337 1515430800 2018.01.08 17:00 1.24352000 1.24235000 1.24196000 1.24374000 1.24158939 0.00099971 3860 1515432600 2018.01.08 17:30 1.24236000 1.24211000 1.24013000 1.24498000 1.24163898 0.00098130 6932 1515434400 2018.01.08 18:00 1.24211000 1.24226000 1.24085000 1.24231000 1.24169812 0.00091424 4233 1515436200 2018.01.08 18:30 1.24226000 1.24253000 1.24170000 1.24317000 1.24177735 0.00089245 2892 1515438000 2018.01.08 19:00 1.24252000 1.24222000 1.24221000 1.24301000 1.24181951 0.00088184 2888 1515439800 2018.01.08 19:30 1.24222000 1.24224000 1.24178000 1.24231000 1.24185955 0.00088229 1704 1515441600 2018.01.08 20:00 1.24224000 1.24191000 1.24165000 1.24234000 1.24186436 0.00087230 1701 1515443400 2018.01.08 20:30 1.24189000 1.24187000 1.24176000 1.24203000 1.24186489 0.00086069 1585 1515445200 2018.01.08 21:00 1.24186000 1.24201000 1.24182000 1.24211000 1.24187871 0.00085783 934 1515447000 2018.01.08 21:30 1.24201000 1.24212000 1.24141000 1.24224000 1.24190169 0.00085286 1453 1515448800 2018.01.08 22:00 1.24215000 1.24264000 1.24212000 1.24275000 1.24197201 0.00085935 1220 1515450600 2018.01.08 22:30 1.24263000 1.24226000 1.24225000 1.24272000 1.24199944 0.00078582 1240 1515452400 2018.01.08 23:00 1.24228000 1.24260000 1.24209000 1.24260000 1.24205663 0.00058118 841 1515454200 2018.01.08 23:30 1.24260000 1.24200000 1.24175000 1.24260000 1.24205124 0.00054435 744 1515456000 2018.01.09 00:00 1.24189000 1.24197000 1.24184000 1.24245000 1.24204350 0.00047822 284 1515457800 2018.01.09 00:30 1.24197000 1.24199000 1.24197000 1.24212000 1.24203841 0.00047555 294 1515459600 2018.01.09 01:00 1.24198000 1.24232000 1.24179000 1.24235000 1.24206523 0.00046322 1011 1515461400 2018.01.09 01:30 1.24231000 1.24152000 1.24140000 1.24243000 1.24201330 0.00048925 937 1515463200 2018.01.09 02:00 1.24150000 1.24172000 1.24150000 1.24193000 1.24198537 0.00046281 1193 1515465000 2018.01.09 02:30 1.24172000 1.24141000 1.24119000 1.24172000 1.24193057 0.00036105 1310 1515466800 2018.01.09 03:00 1.24141000 1.24192000 1.24136000 1.24234000 1.24192956 0.00034910 1740 1515468600 2018.01.09 03:30 1.24192000 1.24157000 1.24100000 1.24193000 1.24189532 0.00036933 2772 1515470400 2018.01.09 04:00 1.24156000 1.24122000 1.24067000 1.24163000 1.24183100 0.00041281 3461 1515472200 2018.01.09 04:30 1.24122000 1.24078000 1.24055000 1.24152000 1.24173091 0.00047744 2000 1515474000 2018.01.09 05:00 1.24078000 1.24102000 1.24051000 1.24124000 1.24166320 0.00051243 1457 1515475800 2018.01.09 05:30 1.24102000 1.24084000 1.24084000 1.24129000 1.24158480 0.00055226 877 1515477600 2018.01.09 06:00 1.24088000 1.24129000 1.24081000 1.24138000 1.24155672 0.00056064 808 1515479400 2018.01.09 06:30 1.24129000 1.24131000 1.24118000 1.24143000 1.24153323 0.00056651 848 1515481200 2018.01.09 07:00 1.24131000 1.24114000 1.24100000 1.24135000 1.24149578 0.00057432 651 1515483000 2018.01.09 07:30 1.24113000 1.24121000 1.24068000 1.24124000 1.24146856 0.00056820 896 1515484800 2018.01.09 08:00 1.24121000 1.24090000 1.24082000 1.24148000 1.24141441 0.00053112 1319 1515486600 2018.01.09 08:30 1.24089000 1.24115000 1.24083000 1.24167000 1.24138923 0.00050446 1381 1515488400 2018.01.09 09:00 1.24114000 1.24017000 1.24005000 1.24114000 1.24127311 0.00051489 2961 1515490200 2018.01.09 09:30 1.24018000 1.24177000 1.23979000 1.24215000 1.24132044 0.00049493 4443 1515492000 2018.01.09 10:00 1.24176000 1.24342000 1.24173000 1.24348000 1.24152039 0.00066260 3264 1515493800 2018.01.09 10:30 1.24342000 1.24408000 1.24331000 1.24433000 1.24176417 0.00089801 4114 1515495600 2018.01.09 11:00 1.24410000 1.24448000 1.24364000 1.24484000 1.24202282 0.00113481 4317 1515497400 2018.01.09 11:30 1.24448000 1.24393000 1.24373000 1.24471000 1.24220445 0.00125822 1885 1515499200 2018.01.09 12:00 1.24393000 1.24436000 1.24349000 1.24452000 1.24240974 0.00140409 2960 1515501000 2018.01.09 12:30 1.24436000 1.24415000 1.24384000 1.24477000 1.24257548 0.00149146 2222 1515502800 2018.01.09 13:00 1.24414000 1.24303000 1.24303000 1.24481000 1.24261877 0.00150237 2507 1515504600 2018.01.09 13:30 1.24301000 1.24273000 1.24253000 1.24336000 1.24262936 0.00148755 2605 1515506400 2018.01.09 14:00 1.24274000 1.24315000 1.24253000 1.24341000 1.24267895 0.00147226 2169 1515508200 2018.01.09 14:30 1.24316000 1.24266000 1.24223000 1.24326000 1.24267714 0.00140928 1825 1515510000 2018.01.09 15:00 1.24268000 1.24329000 1.24235000 1.24346000 1.24273551 0.00137735 2990 1515511800 2018.01.09 15:30 1.24330000 1.24311000 1.24295000 1.24412000 1.24277118 0.00131825 3067 1515513600 2018.01.09 16:00 1.24314000 1.24415000 1.24292000 1.24427000 1.24290249 0.00132537 3019 1515515400 2018.01.09 16:30 1.24415000 1.24572000 1.24360000 1.24589000 1.24317083 0.00144359 6152 1515517200 2018.01.09 17:00 1.24572000 1.24757000 1.24519000 1.24762000 1.24358980 0.00171852 5137 1515519000 2018.01.09 17:30 1.24757000 1.24606000 1.24591000 1.24779000 1.24382505 0.00175376 5918 1515520800 2018.01.09 18:00 1.24605000 1.24592000 1.24540000 1.24669000 1.24402457 0.00171437 4669 1515522600 2018.01.09 18:30 1.24592000 1.24580000 1.24553000 1.24606000 1.24419366 0.00165167 3330 1515524400 2018.01.09 19:00 1.24580000 1.24639000 1.24575000 1.24692000 1.24440284 0.00147098 2692 1515526200 2018.01.09 19:30 1.24639000 1.24615000 1.24578000 1.24651000 1.24456923 0.00140096 1698 1515528000 2018.01.09 20:00 1.24614000 1.24602000 1.24569000 1.24630000 1.24470740 0.00141496 1988 1515529800 2018.01.09 20:30 1.24603000 1.24550000 1.24541000 1.24604000 1.24478289 0.00142105 1628 1515531600 2018.01.09 21:00 1.24551000 1.24529000 1.24513000 1.24566000 1.24483118 0.00142592 2486 1515533400 2018.01.09 21:30 1.24530000 1.24591000 1.24510000 1.24612000 1.24493393 0.00143455 2069 1515535200 2018.01.09 22:00 1.24592000 1.24645000 1.24577000 1.24662000 1.24507832 0.00147373 1716 1515537000 2018.01.09 22:30 1.24645000 1.24658000 1.24625000 1.24685000 1.24522133 0.00150440 2283 1515538800 2018.01.09 23:00 1.24657000 1.24627000 1.24617000 1.24672000 1.24532121 0.00144401 1427 1515540600 2018.01.09 23:30 1.24630000 1.24627000 1.24610000 1.24640000 1.24541157 0.00133643 1069 1515542400 2018.01.10 00:00 1.24636000 1.24608000 1.24567000 1.24643000 1.24547523 0.00124010 394 1515544200 2018.01.10 00:30 1.24608000 1.24614000 1.24603000 1.24615000 1.24553854 0.00106536 243 1515546000 2018.01.10 01:00 1.24615000 1.24717000 1.24608000 1.24729000 1.24569392 0.00095840 1308 1515547800 2018.01.10 01:30 1.24718000 1.24743000 1.24682000 1.24743000 1.24585926 0.00078363 1331 1515549600 2018.01.10 02:00 1.24743000 1.24638000 1.24630000 1.24743000 1.24590885 0.00066691 1408 1515551400 2018.01.10 02:30 1.24641000 1.24668000 1.24616000 1.24716000 1.24598229 0.00064824 1769 1515553200 2018.01.10 03:00 1.24668000 1.24664000 1.24631000 1.24737000 1.24604493 0.00053420 3253 1515555000 2018.01.10 03:30 1.24663000 1.24569000 1.24561000 1.24689000 1.24601113 0.00055304 2500 1515556800 2018.01.10 04:00 1.24569000 1.24578000 1.24561000 1.24608000 1.24598912 0.00056416 1880 1515558600 2018.01.10 04:30 1.24577000 1.24564000 1.24554000 1.24613000 1.24595587 0.00058244 1711 1515560400 2018.01.10 05:00 1.24563000 1.24582000 1.24552000 1.24593000 1.24594293 0.00058059 1015 1515562200 2018.01.10 05:30 1.24583000 1.24607000 1.24582000 1.24621000 1.24595503 0.00057437 1022 1515564000 2018.01.10 06:00 1.24608000 1.24648000 1.24598000 1.24654000 1.24600503 0.00056579 1229 1515565800 2018.01.10 06:30 1.24647000 1.24621000 1.24613000 1.24660000 1.24602455 0.00054802 954 1515567600 2018.01.10 07:00 1.24620000 1.24658000 1.24614000 1.24681000 1.24607745 0.00051088 1065 1515569400 2018.01.10 07:30 1.24660000 1.24710000 1.24658000 1.24733000 1.24617483 0.00051362 1618 1515571200 2018.01.10 08:00 1.24710000 1.24673000 1.24647000 1.24713000 1.24622771 0.00050575 1883 1515573000 2018.01.10 08:30 1.24673000 1.24702000 1.24669000 1.24759000 1.24630316 0.00050922 2632 1515574800 2018.01.10 09:00 1.24703000 1.24614000 1.24571000 1.24706000 1.24628762 0.00051372 4705 1515576600 2018.01.10 09:30 1.24614000 1.24639000 1.24573000 1.24654000 1.24629737 0.00051201 3900 1515578400 2018.01.10 10:00 1.24639000 1.24532000 1.24511000 1.24645000 1.24620429 0.00057431 3042 1515580200 2018.01.10 10:30 1.24532000 1.24477000 1.24426000 1.24532000 1.24606769 0.00069126 3195 1515582000 2018.01.10 11:00 1.24478000 1.24501000 1.24452000 1.24510000 1.24596696 0.00071317 2603 1515583800 2018.01.10 11:30 1.24499000 1.24542000 1.24481000 1.24611000 1.24591487 0.00065760 2433 1515585600 2018.01.10 12:00 1.24542000 1.24621000 1.24451000 1.24678000 1.24594298 0.00064591 3919 1515587400 2018.01.10 12:30 1.24622000 1.24396000 1.24297000 1.24663000 1.24575412 0.00079031 9009 1515589200 2018.01.10 13:00 1.24396000 1.24346000 1.24276000 1.24422000 1.24553563 0.00095495 6542 1515591000 2018.01.10 13:30 1.24346000 1.24418000 1.24277000 1.24439000 1.24540653 0.00103222 3713 1515592800 2018.01.10 14:00 1.24417000 1.24479000 1.24349000 1.24512000 1.24534781 0.00105418 4710 1515594600 2018.01.10 14:30 1.24478000 1.24494000 1.24418000 1.24518000 1.24530897 0.00106714 3443 1515596400 2018.01.10 15:00 1.24493000 1.24573000 1.24482000 1.24577000 1.24534907 0.00105395 4333 1515598200 2018.01.10 15:30 1.24570000 1.24846000 1.24519000 1.24873000 1.24564535 0.00119243 5789 1515600000 2018.01.10 16:00 1.24845000 1.24891000 1.24739000 1.24935000 1.24595627 0.00137080 5165 1515601800 2018.01.10 16:30 1.24891000 1.24829000 1.24798000 1.24943000 1.24617853 0.00148029 6543 1515603600 2018.01.10 17:00 1.24830000 1.24751000 1.24705000 1.24838000 1.24630533 0.00152607 5372 1515605400 2018.01.10 17:30 1.24762000 1.24792000 1.24636000 1.24844000 1.24645911 0.00158978 7137 1515607200 2018.01.10 18:00 1.24795000 1.24861000 1.24767000 1.24905000 1.24666396 0.00170963 4979 1515609000 2018.01.10 18:30 1.24861000 1.24866000 1.24853000 1.24933000 1.24685406 0.00182080 2862 1515610800 2018.01.10 19:00 1.24865000 1.24845000 1.24827000 1.24929000 1.24700605 0.00189569 3168 1515612600 2018.01.10 19:30 1.24846000 1.24812000 1.24803000 1.24919000 1.24711214 0.00194137 2814 1515614400 2018.01.10 20:00 1.24811000 1.24838000 1.24810000 1.24894000 1.24723289 0.00195694 2652 1515616200 2018.01.10 20:30 1.24838000 1.24864000 1.24827000 1.24882000 1.24736690 0.00194010 1981 1515618000 2018.01.10 21:00 1.24866000 1.25727000 1.24832000 1.25787000 1.24831005 0.00303734 13400 1515619800 2018.01.10 21:30 1.25726000 1.25777000 1.25563000 1.25833000 1.24921100 0.00382483 9650 1515621600 2018.01.10 22:00 1.25776000 1.25431000 1.25034000 1.25796000 1.24969662 0.00406017 10077 1515623400 2018.01.10 22:30 1.25430000 1.25453000 1.25293000 1.25511000 1.25015694 0.00411219 4019 1515625200 2018.01.10 23:00 1.25453000 1.25389000 1.25362000 1.25455000 1.25051247 0.00399759 2322 1515627000 2018.01.10 23:30 1.25388000 1.25467000 1.25380000 1.25468000 1.25090843 0.00392537 1145 1515628800 2018.01.11 00:00 1.25455000 1.25466000 1.25435000 1.25553000 1.25126572 0.00383014 607 1515630600 2018.01.11 00:30 1.25465000 1.25441000 1.25408000 1.25479000 1.25156517 0.00366561 437 1515632400 2018.01.11 01:00 1.25443000 1.25371000 1.25369000 1.25489000 1.25176944 0.00347712 997 1515634200 2018.01.11 01:30 1.25371000 1.25332000 1.25282000 1.25371000 1.25191712 0.00342555 843 1515636000 2018.01.11 02:00 1.25332000 1.25553000 1.25332000 1.25600000 1.25226120 0.00347026 2515 1515637800 2018.01.11 02:30 1.25553000 1.25436000 1.25361000 1.25561000 1.25246109 0.00339477 3659 1515639600 2018.01.11 03:00 1.25436000 1.25437000 1.25349000 1.25458000 1.25264289 0.00323592 4282 1515641400 2018.01.11 03:30 1.25436000 1.25493000 1.25368000 1.25496000 1.25286071 0.00308869 2096 1515643200 2018.01.11 04:00 1.25492000 1.25537000 1.25491000 1.25599000 1.25309969 0.00296885 1809 1515645000 2018.01.11 04:30 1.25534000 1.25441000 1.25410000 1.25540000 1.25322448 0.00279577 1698 1515646800 2018.01.11 05:00 1.25442000 1.25510000 1.25394000 1.25520000 1.25340310 0.00257827 2102 1515648600 2018.01.11 05:30 1.25511000 1.25491000 1.25425000 1.25582000 1.25354661 0.00226927 4258 1515650400 2018.01.11 06:00 1.25491000 1.25518000 1.25474000 1.25563000 1.25370217 0.00191181 1705 1515652200 2018.01.11 06:30 1.25518000 1.25489000 1.25470000 1.25561000 1.25381530 0.00148010 1499 1515654000 2018.01.11 07:00 1.25487000 1.25451000 1.25439000 1.25523000 1.25388146 0.00122470 1119 1515655800 2018.01.11 07:30 1.25450000 1.25456000 1.25403000 1.25482000 1.25394609 0.00082501 1971 1515657600 2018.01.11 08:00 1.25457000 1.25431000 1.25418000 1.25492000 1.25398074 0.00079865 2396 1515659400 2018.01.11 08:30 1.25431000 1.25560000 1.25409000 1.25573000 1.25413496 0.00075894 1782 1515661200 2018.01.11 09:00 1.25561000 1.25560000 1.25457000 1.25607000 1.25427449 0.00073248 2912 1515663000 2018.01.11 09:30 1.25560000 1.25578000 1.25528000 1.25663000 1.25441787 0.00072036 3769 1515664800 2018.01.11 10:00 1.25577000 1.25793000 1.25575000 1.25810000 1.25475236 0.00094657 4321 1515666600 2018.01.11 10:30 1.25793000 1.25747000 1.25689000 1.25810000 1.25501118 0.00107265 3235 1515668400 2018.01.11 11:00 1.25747000 1.25854000 1.25631000 1.25904000 1.25534726 0.00125891 3658 1515670200 2018.01.11 11:30 1.25854000 1.25656000 1.25639000 1.25865000 1.25546276 0.00119666 3327 1515672000 2018.01.11 12:00 1.25656000 1.25528000 1.25521000 1.25670000 1.25544535 0.00119769 2724 1515673800 2018.01.11 12:30 1.25530000 1.25560000 1.25454000 1.25595000 1.25546008 0.00117219 3487 1515675600 2018.01.11 13:00 1.25560000 1.25675000 1.25560000 1.25685000 1.25558293 0.00116739 2621 1515677400 2018.01.11 13:30 1.25675000 1.25810000 1.25661000 1.25814000 1.25582265 0.00126526 2559 1515679200 2018.01.11 14:00 1.25810000 1.25750000 1.25740000 1.25840000 1.25598240 0.00131257 2944 1515681000 2018.01.11 14:30 1.25750000 1.25725000 1.25620000 1.25758000 1.25610312 0.00129335 5509 1515682800 2018.01.11 15:00 1.25725000 1.25529000 1.25499000 1.25742000 1.25602568 0.00128763 7807 1515684600 2018.01.11 15:30 1.25529000 1.25601000 1.25346000 1.25614000 1.25602419 0.00126337 8265 1515686400 2018.01.11 16:00 1.25601000 1.25513000 1.25467000 1.25676000 1.25593903 0.00127524 6187 1515688200 2018.01.11 16:30 1.25514000 1.25424000 1.25358000 1.25516000 1.25577722 0.00133939 6857 1515690000 2018.01.11 17:00 1.25423000 1.25400000 1.25240000 1.25442000 1.25560796 0.00141459 7207 1515691800 2018.01.11 17:30 1.25399000 1.25341000 1.25300000 1.25456000 1.25539863 0.00155016 5593 1515693600 2018.01.11 18:00 1.25344000 1.25322000 1.25317000 1.25422000 1.25519114 0.00169065 4547 1515695400 2018.01.11 18:30 1.25322000 1.25269000 1.25251000 1.25351000 1.25495294 0.00187560 2863 1515697200 2018.01.11 19:00 1.25270000 1.25351000 1.25226000 1.25369000 1.25481551 0.00195674 2661 1515699000 2018.01.11 19:30 1.25351000 1.25267000 1.25222000 1.25351000 1.25461118 0.00208745 2587 1515700800 2018.01.11 20:00 1.25267000 1.25276000 1.25210000 1.25352000 1.25443488 0.00206196 3635 1515702600 2018.01.11 20:30 1.25276000 1.25253000 1.25154000 1.25312000 1.25425346 0.00205653 3391 1515704400 2018.01.11 21:00 1.25253000 1.25227000 1.25179000 1.25283000 1.25406456 0.00193035 2658 1515706200 2018.01.11 21:30 1.25229000 1.25235000 1.25219000 1.25301000 1.25390127 0.00193388 2481 1515708000 2018.01.11 22:00 1.25236000 1.25227000 1.25222000 1.25277000 1.25374591 0.00198746 1350 1515709800 2018.01.11 22:30 1.25229000 1.25267000 1.25226000 1.25305000 1.25364344 0.00198643 1840 1515711600 2018.01.11 23:00 1.25268000 1.25369000 1.25251000 1.25619000 1.25364788 0.00186001 1937 1515713400 2018.01.11 23:30 1.25369000 1.25208000 1.25181000 1.25371000 1.25349855 0.00162860 2033 1515715200 2018.01.12 00:00 1.25190000 1.25215000 1.25168000 1.25219000 1.25337012 0.00140072 558 1515717000 2018.01.12 00:30 1.25215000 1.25201000 1.25175000 1.25229000 1.25324058 0.00113439 888 1515718800 2018.01.12 01:00 1.25199000 1.25239000 1.25199000 1.25254000 1.25315958 0.00104748 1411 1515720600 2018.01.12 01:30 1.25237000 1.25223000 1.25214000 1.25282000 1.25307105 0.00083572 1288 1515722400 2018.01.12 02:00 1.25223000 1.25135000 1.25127000 1.25243000 1.25290714 0.00074016 2279 1515724200 2018.01.12 02:30 1.25135000 1.25128000 1.25083000 1.25184000 1.25275217 0.00071619 2040 1515726000 2018.01.12 03:00 1.25129000 1.25179000 1.25118000 1.25216000 1.25266054 0.00066129 2288 1515727800 2018.01.12 03:30 1.25178000 1.25223000 1.25135000 1.25244000 1.25261953 0.00063197 1673 1515729600 2018.01.12 04:00 1.25223000 1.25188000 1.25164000 1.25253000 1.25254910 0.00061179 1720 1515731400 2018.01.12 04:30 1.25189000 1.25254000 1.25189000 1.25269000 1.25254823 0.00061067 1689 1515733200 2018.01.12 05:00 1.25254000 1.25258000 1.25205000 1.25267000 1.25255126 0.00057299 1039 1515735000 2018.01.12 05:30 1.25258000 1.25249000 1.25249000 1.25308000 1.25254543 0.00056977 698 1515736800 2018.01.12 06:00 1.25249000 1.25275000 1.25220000 1.25299000 1.25256491 0.00057904 875 1515738600 2018.01.12 06:30 1.25274000 1.25286000 1.25268000 1.25296000 1.25259301 0.00059636 1156 1515740400 2018.01.12 07:00 1.25284000 1.25290000 1.25259000 1.25291000 1.25262225 0.00060967 972 1515742200 2018.01.12 07:30 1.25290000 1.25371000 1.25284000 1.25404000 1.25272584 0.00069677 1306 1515744000 2018.01.12 08:00 1.25371000 1.25352000 1.25331000 1.25408000 1.25280148 0.00074386 1389 1515745800 2018.01.12 08:30 1.25351000 1.25343000 1.25333000 1.25390000 1.25286134 0.00078277 1659 1515747600 2018.01.12 09:00 1.25343000 1.25409000 1.25339000 1.25410000 1.25297835 0.00086550 2590 1515749400 2018.01.12 09:30 1.25409000 1.25473000 1.25385000 1.25490000 1.25314518 0.00100052 3626 1515751200 2018.01.12 10:00 1.25472000 1.25358000 1.25350000 1.25536000 1.25318659 0.00099907 3743 1515753000 2018.01.12 10:30 1.25357000 1.25246000 1.25243000 1.25413000 1.25311739 0.00094775 4331 1515754800 2018.01.12 11:00 1.25250000 1.25162000 1.25135000 1.25252000 1.25297478 0.00094099 4789 1515756600 2018.01.12 11:30 1.25161000 1.25177000 1.25131000 1.25282000 1.25286004 0.00093561 2889 1515758400 2018.01.12 12:00 1.25179000 1.25160000 1.25143000 1.25233000 1.25274004 0.00090247 2210 1515760200 2018.01.12 12:30 1.25159000 1.25158000 1.25091000 1.25192000 1.25262956 0.00088302 2162 1515762000 2018.01.12 13:00 1.25160000 1.25174000 1.25109000 1.25235000 1.25254484 0.00089647 3000 1515763800 2018.01.12 13:30 1.25173000 1.25205000 1.25152000 1.25232000 1.25249771 0.00090952 2340 1515765600 2018.01.12 14:00 1.25206000 1.25242000 1.25202000 1.25290000 1.25249031 0.00090101 2217 1515767400 2018.01.12 14:30 1.25241000 1.25248000 1.25208000 1.25317000 1.25248933 0.00090119 3592 1515769200 2018.01.12 15:00 1.25248000 1.25182000 1.25131000 1.25262000 1.25242558 0.00092871 4318 1515771000 2018.01.12 15:30 1.25189000 1.25420000 1.25086000 1.25563000 1.25259457 0.00096613 14763 1515772800 2018.01.12 16:00 1.25421000 1.25107000 1.24994000 1.25454000 1.25244938 0.00104630 10004 1515774600 2018.01.12 16:30 1.25111000 1.25115000 1.25046000 1.25183000 1.25232563 0.00110559 7445 1515776400 2018.01.12 17:00 1.25114000 1.25130000 1.25028000 1.25156000 1.25222795 0.00114244 6288 1515778200 2018.01.12 17:30 1.25129000 1.25108000 1.24930000 1.25139000 1.25211862 0.00114342 7122 1515780000 2018.01.12 18:00 1.25108000 1.25189000 1.25047000 1.25339000 1.25209685 0.00110469 6723 1515781800 2018.01.12 18:30 1.25188000 1.25186000 1.25152000 1.25247000 1.25207429 0.00106796 4037 1515783600 2018.01.12 19:00 1.25185000 1.25156000 1.25092000 1.25186000 1.25202531 0.00097741 3649 1515785400 2018.01.12 19:30 1.25156000 1.25058000 1.25054000 1.25179000 1.25188766 0.00082210 2067 1515787200 2018.01.12 20:00 1.25058000 1.24925000 1.24925000 1.25063000 1.25163645 0.00091447 2413 1515789000 2018.01.12 20:30 1.24925000 1.24793000 1.24690000 1.24943000 1.25128346 0.00121674 4626 1515790800 2018.01.12 21:00 1.24794000 1.24865000 1.24770000 1.24936000 1.25103265 0.00137559 3727 1515792600 2018.01.12 21:30 1.24866000 1.24851000 1.24773000 1.24889000 1.25079240 0.00151348 4227 1515794400 2018.01.12 22:00 1.24851000 1.24789000 1.24781000 1.24881000 1.25051598 0.00168613 1717 1515796200 2018.01.12 22:30 1.24788000 1.24718000 1.24698000 1.24790000 1.25019827 0.00189212 2145 1515798000 2018.01.12 23:00 1.24717000 1.24645000 1.24636000 1.24744000 1.24984129 0.00211715 2281 1515799800 2018.01.12 23:30 1.24646000 1.24635000 1.24615000 1.24732000 1.24950879 0.00227691 1554 1515974400 2018.01.15 00:00 1.24578000 1.24650000 1.24578000 1.24661000 1.24922224 0.00234754 209 1515976200 2018.01.15 00:30 1.24652000 1.24441000 1.24369000 1.24654000 1.24876393 0.00256629 1012 1515978000 2018.01.15 01:00 1.24445000 1.24506000 1.24437000 1.24604000 1.24841117 0.00268273 2319 1515979800 2018.01.15 01:30 1.24507000 1.24613000 1.24501000 1.24630000 1.24819392 0.00244372 1563 1515981600 2018.01.15 02:00 1.24612000 1.24618000 1.24558000 1.24715000 1.24800212 0.00243176 3534 1515983400 2018.01.15 02:30 1.24621000 1.24658000 1.24588000 1.24692000 1.24786668 0.00236838 2300 1515985200 2018.01.15 03:00 1.24659000 1.24512000 1.24432000 1.24670000 1.24760509 0.00234803 4417 1515987000 2018.01.15 03:30 1.24512000 1.24550000 1.24484000 1.24612000 1.24740460 0.00228055 2794 1515988800 2018.01.15 04:00 1.24550000 1.24500000 1.24475000 1.24588000 1.24717559 0.00212236 3120 1515990600 2018.01.15 04:30 1.24499000 1.24584000 1.24485000 1.24595000 1.24704839 0.00186452 2403 1515992400 2018.01.15 05:00 1.24585000 1.24535000 1.24525000 1.24610000 1.24688664 0.00158866 2233 1515994200 2018.01.15 05:30 1.24535000 1.24517000 1.24502000 1.24554000 1.24672315 0.00136891 1963 1515996000 2018.01.15 06:00 1.24518000 1.24514000 1.24504000 1.24561000 1.24657238 0.00124865 1856 1515997800 2018.01.15 06:30 1.24513000 1.24475000 1.24438000 1.24516000 1.24639882 0.00122271 2602 1515999600 2018.01.15 07:00 1.24475000 1.24410000 1.24378000 1.24493000 1.24617988 0.00114807 2998 1516001400 2018.01.15 07:30 1.24411000 1.24458000 1.24388000 1.24497000 1.24602751 0.00102009 3008 1516003200 2018.01.15 08:00 1.24458000 1.24473000 1.24422000 1.24551000 1.24590394 0.00091526 3263 1516005000 2018.01.15 08:30 1.24473000 1.24500000 1.24429000 1.24503000 1.24581785 0.00084692 2584 1516006800 2018.01.15 09:00 1.24499000 1.24448000 1.24414000 1.24568000 1.24569044 0.00081894 3951 1516008600 2018.01.15 09:30 1.24449000 1.24451000 1.24390000 1.24527000 1.24557801 0.00078893 3207 1516010400 2018.01.15 10:00 1.24452000 1.24441000 1.24410000 1.24502000 1.24546677 0.00074471 3579 1516012200 2018.01.15 10:30 1.24442000 1.24323000 1.24313000 1.24475000 1.24525375 0.00078342 2177 1516014000 2018.01.15 11:00 1.24321000 1.24181000 1.24165000 1.24330000 1.24492577 0.00103323 3416 1516015800 2018.01.15 11:30 1.24181000 1.24203000 1.24160000 1.24244000 1.24464998 0.00116291 4000 1516017600 2018.01.15 12:00 1.24204000 1.24070000 1.24051000 1.24251000 1.24427380 0.00140356 3252 1516019400 2018.01.15 12:30 1.24071000 1.24222000 1.24069000 1.24267000 1.24407820 0.00138488 3544 1516021200 2018.01.15 13:00 1.24223000 1.24351000 1.24162000 1.24356000 1.24402408 0.00137309 2887 1516023000 2018.01.15 13:30 1.24352000 1.24390000 1.24293000 1.24449000 1.24401226 0.00133318 2631 1516024800 2018.01.15 14:00 1.24391000 1.24432000 1.24382000 1.24466000 1.24404157 0.00131740 1760 1516026600 2018.01.15 14:30 1.24431000 1.24243000 1.24242000 1.24456000 1.24388809 0.00128793 2509 1516028400 2018.01.15 15:00 1.24244000 1.24328000 1.24242000 1.24380000 1.24383018 0.00124647 4389 1516030200 2018.01.15 15:30 1.24328000 1.24239000 1.24209000 1.24455000 1.24369302 0.00123155 4624 1516032000 2018.01.15 16:00 1.24239000 1.24285000 1.24212000 1.24330000 1.24361273 0.00119031 4538 1516033800 2018.01.15 16:30 1.24284000 1.24308000 1.24283000 1.24406000 1.24356199 0.00115979 3567 1516035600 2018.01.15 17:00 1.24308000 1.24277000 1.24240000 1.24367000 1.24348657 0.00115322 3275 1516037400 2018.01.15 17:30 1.24277000 1.24074000 1.24060000 1.24278000 1.24322499 0.00123438 4272 1516039200 2018.01.15 18:00 1.24074000 1.24078000 1.24026000 1.24212000 1.24299213 0.00127376 5679 1516041000 2018.01.15 18:30 1.24077000 1.24146000 1.24041000 1.24163000 1.24284621 0.00121960 1732 1516042800 2018.01.15 19:00 1.24145000 1.24143000 1.24106000 1.24199000 1.24271134 0.00118491 1231 1516044600 2018.01.15 19:30 1.24142000 1.24128000 1.24081000 1.24186000 1.24257502 0.00113439 2670 1516046400 2018.01.15 20:00 1.24127000 1.24160000 1.24084000 1.24179000 1.24248216 0.00105915 4016 1516048200 2018.01.15 20:30 1.24160000 1.24134000 1.24110000 1.24184000 1.24237338 0.00105291 2262 1516050000 2018.01.15 21:00 1.24133000 1.24230000 1.24131000 1.24275000 1.24236639 0.00104448 6701 1516051800 2018.01.15 21:30 1.24230000 1.24260000 1.24207000 1.24299000 1.24238864 0.00104581 6808 1516053600 2018.01.15 22:00 1.24259000 1.24244000 1.24167000 1.24281000 1.24239353 0.00097561 4547 1516055400 2018.01.15 22:30 1.24243000 1.24223000 1.24205000 1.24274000 1.24237796 0.00097474 9171 1516057200 2018.01.15 23:00 1.24223000 1.24270000 1.24223000 1.24272000 1.24240863 0.00094721 2251 1516059000 2018.01.15 23:30 1.24269000 1.24287000 1.24225000 1.24295000 1.24245257 0.00090166 871 1516060800 2018.01.16 00:00 1.24285000 1.24272000 1.24255000 1.24287000 1.24247804 0.00081088 159 1516062600 2018.01.16 00:30 1.24272000 1.24275000 1.24221000 1.24290000 1.24250394 0.00082291 1623 1516064400 2018.01.16 01:00 1.24274000 1.24200000 1.24186000 1.24292000 1.24245595 0.00079050 1196 1516066200 2018.01.16 01:30 1.24200000 1.24283000 1.24194000 1.24285000 1.24249157 0.00080966 1174 1516068000 2018.01.16 02:00 1.24283000 1.24284000 1.24261000 1.24295000 1.24252475 0.00082448 1354 1516069800 2018.01.16 02:30 1.24284000 1.24337000 1.24276000 1.24341000 1.24260525 0.00087549 1227 1516071600 2018.01.16 03:00 1.24334000 1.24406000 1.24329000 1.24443000 1.24274380 0.00099886 1936 1516073400 2018.01.16 03:30 1.24406000 1.24320000 1.24315000 1.24409000 1.24278725 0.00091888 1160 1516075200 2018.01.16 04:00 1.24321000 1.24319000 1.24284000 1.24360000 1.24282561 0.00082313 1236 1516077000 2018.01.16 04:30 1.24318000 1.24265000 1.24244000 1.24340000 1.24280888 0.00075888 2607 1516078800 2018.01.16 05:00 1.24268000 1.24282000 1.24263000 1.24319000 1.24280994 0.00069376 1680 1516080600 2018.01.16 05:30 1.24282000 1.24341000 1.24276000 1.24356000 1.24286709 0.00063131 1466 1516082400 2018.01.16 06:00 1.24341000 1.24280000 1.24263000 1.24341000 1.24286070 0.00056314 1175 1516084200 2018.01.16 06:30 1.24281000 1.24245000 1.24230000 1.24283000 1.24282159 0.00045565 1246 1516086000 2018.01.16 07:00 1.24246000 1.24285000 1.24230000 1.24286000 1.24282429 0.00044041 800 1516087800 2018.01.16 07:30 1.24285000 1.24282000 1.24263000 1.24303000 1.24282388 0.00043758 1098 1516089600 2018.01.16 08:00 1.24283000 1.24248000 1.24239000 1.24295000 1.24279113 0.00043924 1642 1516091400 2018.01.16 08:30 1.24249000 1.24290000 1.24185000 1.24291000 1.24280150 0.00041944 2939 1516093200 2018.01.16 09:00 1.24291000 1.24376000 1.24259000 1.24394000 1.24289279 0.00045241 6511 1516095000 2018.01.16 09:30 1.24375000 1.24305000 1.24300000 1.24396000 1.24290776 0.00045218 4637 1516096800 2018.01.16 10:00 1.24306000 1.24255000 1.24232000 1.24317000 1.24287369 0.00046086 2289 1516098600 2018.01.16 10:30 1.24256000 1.24245000 1.24177000 1.24325000 1.24283334 0.00047570 3548 1516100400 2018.01.16 11:00 1.24246000 1.24324000 1.24224000 1.24325000 1.24287207 0.00043533 3151 1516102200 2018.01.16 11:30 1.24324000 1.24293000 1.24228000 1.24351000 1.24287758 0.00043395 3574 1516104000 2018.01.16 12:00 1.24293000 1.24302000 1.24273000 1.24376000 1.24289115 0.00043142 2687 1516105800 2018.01.16 12:30 1.24303000 1.24422000 1.24294000 1.24456000 1.24301770 0.00049056 4062 1516107600 2018.01.16 13:00 1.24422000 1.24431000 1.24400000 1.24466000 1.24314078 0.00052517 2482 1516109400 2018.01.16 13:30 1.24431000 1.24495000 1.24383000 1.24527000 1.24331309 0.00068439 2221 1516111200 2018.01.16 14:00 1.24497000 1.24383000 1.24365000 1.24501000 1.24336232 0.00070502 2303 1516113000 2018.01.16 14:30 1.24383000 1.24313000 1.24249000 1.24396000 1.24334019 0.00068383 2455 1516114800 2018.01.16 15:00 1.24312000 1.24190000 1.24180000 1.24312000 1.24320303 0.00072466 2971 1516116600 2018.01.16 15:30 1.24183000 1.24137000 1.24135000 1.24245000 1.24302846 0.00081744 4428 1516118400 2018.01.16 16:00 1.24138000 1.24173000 1.24135000 1.24212000 1.24290479 0.00087029 4141 1516120200 2018.01.16 16:30 1.24175000 1.24197000 1.24159000 1.24268000 1.24281577 0.00090046 4170 1516122000 2018.01.16 17:00 1.24196000 1.24151000 1.24143000 1.24244000 1.24269141 0.00096640 4468 1516123800 2018.01.16 17:30 1.24150000 1.24090000 1.24041000 1.24167000 1.24252080 0.00107849 5214 1516125600 2018.01.16 18:00 1.24089000 1.24105000 1.23973000 1.24114000 1.24238072 0.00116268 5639 1516127400 2018.01.16 18:30 1.24105000 1.24220000 1.24064000 1.24261000 1.24236351 0.00116249 3810 1516129200 2018.01.16 19:00 1.24221000 1.24272000 1.24201000 1.24309000 1.24239746 0.00111437 3332 1516131000 2018.01.16 19:30 1.24272000 1.24263000 1.24217000 1.24275000 1.24241961 0.00110155 1957 1516132800 2018.01.16 20:00 1.24264000 1.24204000 1.24197000 1.24292000 1.24238345 0.00111107 1811 1516134600 2018.01.16 20:30 1.24206000 1.24162000 1.24160000 1.24253000 1.24231074 0.00113792 2503 1516136400 2018.01.16 21:00 1.24163000 1.24082000 1.24006000 1.24166000 1.24216877 0.00119180 3473 1516138200 2018.01.16 21:30 1.24082000 1.24277000 1.24082000 1.24429000 1.24222603 0.00117572 4320 1516140000 2018.01.16 22:00 1.24278000 1.24216000 1.24197000 1.24318000 1.24221974 0.00116325 2470 1516141800 2018.01.16 22:30 1.24216000 1.24346000 1.24208000 1.24370000 1.24233786 0.00110107 2418 1516143600 2018.01.16 23:00 1.24345000 1.24302000 1.24244000 1.24350000 1.24240283 0.00102554 1148 1516145400 2018.01.16 23:30 1.24301000 1.24350000 1.24269000 1.24386000 1.24250732 0.00091508 1420 1516147200 2018.01.17 00:00 1.24348000 1.24324000 1.24176000 1.24351000 1.24257710 0.00090901 379 1516149000 2018.01.17 00:30 1.24325000 1.24363000 1.24316000 1.24366000 1.24267737 0.00097454 490 1516150800 2018.01.17 01:00 1.24362000 1.24323000 1.24313000 1.24362000 1.24273001 0.00098972 980 1516152600 2018.01.17 01:30 1.24322000 1.24254000 1.24236000 1.24323000 1.24271191 0.00093540 1356 1516154400 2018.01.17 02:00 1.24255000 1.24256000 1.24229000 1.24296000 1.24269744 0.00090470 1267 1516156200 2018.01.17 02:30 1.24255000 1.24185000 1.24107000 1.24256000 1.24261673 0.00088430 4178 1516158000 2018.01.17 03:00 1.24184000 1.24247000 1.24163000 1.24262000 1.24260276 0.00084648 4173 1516159800 2018.01.17 03:30 1.24246000 1.24232000 1.24210000 1.24259000 1.24257583 0.00075518 2109 1516161600 2018.01.17 04:00 1.24234000 1.24327000 1.24189000 1.24341000 1.24264194 0.00069197 2155 1516163400 2018.01.17 04:30 1.24326000 1.24378000 1.24286000 1.24378000 1.24275033 0.00073280 1876 1516165200 2018.01.17 05:00 1.24377000 1.24413000 1.24357000 1.24437000 1.24288172 0.00080557 2052 1516167000 2018.01.17 05:30 1.24415000 1.24416000 1.24385000 1.24425000 1.24300347 0.00086905 1431 1516168800 2018.01.17 06:00 1.24416000 1.24424000 1.24404000 1.24437000 1.24312123 0.00090248 1029 1516170600 2018.01.17 06:30 1.24425000 1.24509000 1.24414000 1.24529000 1.24330873 0.00096654 2285 1516172400 2018.01.17 07:00 1.24509000 1.24540000 1.24460000 1.24544000 1.24350790 0.00093274 2233 1516174200 2018.01.17 07:30 1.24539000 1.24508000 1.24486000 1.24556000 1.24365762 0.00100207 2135 1516176000 2018.01.17 08:00 1.24507000 1.24529000 1.24496000 1.24564000 1.24381309 0.00103116 1500 1516177800 2018.01.17 08:30 1.24529000 1.24567000 1.24515000 1.24606000 1.24398994 0.00113685 2500 1516179600 2018.01.17 09:00 1.24567000 1.24524000 1.24473000 1.24582000 1.24410899 0.00117248 4406 1516181400 2018.01.17 09:30 1.24524000 1.24546000 1.24431000 1.24583000 1.24423766 0.00122857 4816 1516183200 2018.01.17 10:00 1.24547000 1.24478000 1.24419000 1.24556000 1.24428931 0.00122498 3489 1516185000 2018.01.17 10:30 1.24479000 1.24524000 1.24465000 1.24561000 1.24437985 0.00125232 3285 1516186800 2018.01.17 11:00 1.24525000 1.24537000 1.24510000 1.24595000 1.24447415 0.00126278 2949 1516188600 2018.01.17 11:30 1.24536000 1.24497000 1.24489000 1.24571000 1.24452138 0.00119866 2489 1516190400 2018.01.17 12:00 1.24497000 1.24437000 1.24415000 1.24518000 1.24450696 0.00111469 3021 1516192200 2018.01.17 12:30 1.24437000 1.24409000 1.24351000 1.24456000 1.24446725 0.00094919 2211 1516194000 2018.01.17 13:00 1.24409000 1.24402000 1.24328000 1.24452000 1.24442465 0.00085118 2107 1516195800 2018.01.17 13:30 1.24402000 1.24483000 1.24334000 1.24486000 1.24446326 0.00069973 2488 1516197600 2018.01.17 14:00 1.24483000 1.24374000 1.24373000 1.24551000 1.24439438 0.00069892 3194 1516199400 2018.01.17 14:30 1.24376000 1.24451000 1.24365000 1.24478000 1.24440539 0.00067957 2071 1516201200 2018.01.17 15:00 1.24451000 1.24368000 1.24334000 1.24491000 1.24433630 0.00073370 4196 1516203000 2018.01.17 15:30 1.24368000 1.24377000 1.24260000 1.24438000 1.24428237 0.00077425 3947 1516204800 2018.01.17 16:00 1.24375000 1.24220000 1.24126000 1.24404000 1.24408405 0.00099869 5290 1516206600 2018.01.17 16:30 1.24220000 1.24581000 1.24029000 1.25348000 1.24424843 0.00096340 7665 1516208400 2018.01.17 17:00 1.24584000 1.24707000 1.23640000 1.25252000 1.24451715 0.00102831 19586 1516210200 2018.01.17 17:30 1.24707000 1.24590000 1.24551000 1.24928000 1.24464885 0.00103919 7962 1516212000 2018.01.17 18:00 1.24590000 1.24621000 1.24431000 1.24854000 1.24479753 0.00106984 11552 1516213800 2018.01.17 18:30 1.24622000 1.24434000 1.24433000 1.24746000 1.24475395 0.00105704 7184 1516215600 2018.01.17 19:00 1.24435000 1.23989000 1.23958000 1.24442000 1.24429072 0.00150974 7964 1516217400 2018.01.17 19:30 1.23988000 1.24036000 1.23953000 1.24089000 1.24391637 0.00176032 3953 1516219200 2018.01.17 20:00 1.24037000 1.23848000 1.23719000 1.24048000 1.24339862 0.00219870 5878 1516221000 2018.01.17 20:30 1.23848000 1.23869000 1.23789000 1.23870000 1.24295018 0.00248364 5014 1516222800 2018.01.17 21:00 1.23870000 1.23852000 1.23845000 1.23939000 1.24252826 0.00270315 3652 1516224600 2018.01.17 21:30 1.23851000 1.24059000 1.23808000 1.24076000 1.24234366 0.00272484 5373 1516226400 2018.01.17 22:00 1.24060000 1.24262000 1.23968000 1.24307000 1.24236998 0.00268164 7701 1516228200 2018.01.17 22:30 1.24261000 1.24271000 1.24213000 1.24376000 1.24240236 0.00264877 4588 1516230000 2018.01.17 23:00 1.24272000 1.24238000 1.24187000 1.24331000 1.24240023 0.00262429 2869 1516231800 2018.01.17 23:30 1.24239000 1.24345000 1.24239000 1.24501000 1.24250021 0.00256665 2429 1516233600 2018.01.18 00:00 1.24353000 1.24378000 1.24315000 1.24400000 1.24262209 0.00255875 621 1516235400 2018.01.18 00:30 1.24374000 1.24537000 1.24371000 1.24545000 1.24288380 0.00259357 918 1516237200 2018.01.18 01:00 1.24537000 1.24472000 1.24429000 1.24565000 1.24305868 0.00262837 1622 1516239000 2018.01.18 01:30 1.24471000 1.24439000 1.24356000 1.24477000 1.24318547 0.00265228 1580 1516240800 2018.01.18 02:00 1.24442000 1.24375000 1.24328000 1.24457000 1.24323923 0.00265141 4015 1516242600 2018.01.18 02:30 1.24373000 1.24582000 1.24273000 1.24678000 1.24348502 0.00268964 5543 1516244400 2018.01.18 03:00 1.24583000 1.24537000 1.24517000 1.24683000 1.24366454 0.00265016 4718 1516246200 2018.01.18 03:30 1.24537000 1.24563000 1.24528000 1.24652000 1.24385173 0.00270283 3673 1516248000 2018.01.18 04:00 1.24563000 1.24478000 1.24462000 1.24564000 1.24394014 0.00269579 3852 1516249800 2018.01.18 04:30 1.24478000 1.24489000 1.24462000 1.24514000 1.24403060 0.00274174 2066 1516251600 2018.01.18 05:00 1.24490000 1.24496000 1.24467000 1.24537000 1.24411911 0.00262340 1828 1516253400 2018.01.18 05:30 1.24496000 1.24584000 1.24482000 1.24603000 1.24428301 0.00257041 2327 1516255200 2018.01.18 06:00 1.24583000 1.24523000 1.24500000 1.24591000 1.24437320 0.00225521 2305 1516257000 2018.01.18 06:30 1.24521000 1.24498000 1.24466000 1.24533000 1.24443099 0.00188075 2041 1516258800 2018.01.18 07:00 1.24498000 1.24472000 1.24427000 1.24511000 1.24445851 0.00134254 2466 1516260600 2018.01.18 07:30 1.24471000 1.24437000 1.24428000 1.24499000 1.24445008 0.00102718 2939 1516262400 2018.01.18 08:00 1.24438000 1.24508000 1.24427000 1.24511000 1.24451008 0.00094434 2912 1516264200 2018.01.18 08:30 1.24508000 1.24444000 1.24426000 1.24508000 1.24450340 0.00085589 3041 1516266000 2018.01.18 09:00 1.24444000 1.24553000 1.24403000 1.24567000 1.24460117 0.00070754 3788 1516267800 2018.01.18 09:30 1.24553000 1.24425000 1.24402000 1.24598000 1.24456773 0.00067918 4920 1516269600 2018.01.18 10:00 1.24424000 1.24358000 1.24318000 1.24429000 1.24447366 0.00073999 4094 1516271400 2018.01.18 10:30 1.24358000 1.24470000 1.24333000 1.24472000 1.24449521 0.00070296 2649 1516273200 2018.01.18 11:00 1.24470000 1.24428000 1.24386000 1.24477000 1.24447472 0.00071279 1963 1516275000 2018.01.18 11:30 1.24428000 1.24394000 1.24379000 1.24516000 1.24442379 0.00074729 2852 1516276800 2018.01.18 12:00 1.24396000 1.24406000 1.24342000 1.24423000 1.24438915 0.00075577 1803 1516278600 2018.01.18 12:30 1.24406000 1.24430000 1.24329000 1.24433000 1.24438066 0.00068946 2045 1516280400 2018.01.18 13:00 1.24429000 1.24453000 1.24339000 1.24516000 1.24439488 0.00064693 3956 1516282200 2018.01.18 13:30 1.24452000 1.24460000 1.24418000 1.24606000 1.24441441 0.00057848 3332 1516284000 2018.01.18 14:00 1.24460000 1.24400000 1.24346000 1.24460000 1.24437495 0.00059486 3560 1516285800 2018.01.18 14:30 1.24397000 1.24464000 1.24388000 1.24495000 1.24440019 0.00057733 3126 1516287600 2018.01.18 15:00 1.24464000 1.24558000 1.24440000 1.24610000 1.24451255 0.00058962 3688 1516289400 2018.01.18 15:30 1.24559000 1.24636000 1.24515000 1.24797000 1.24468850 0.00064016 6266 1516291200 2018.01.18 16:00 1.24638000 1.24669000 1.24586000 1.24741000 1.24487912 0.00078446 4897 1516293000 2018.01.18 16:30 1.24669000 1.24565000 1.24493000 1.24670000 1.24495254 0.00081654 5536 1516294800 2018.01.18 17:00 1.24566000 1.24658000 1.24556000 1.24727000 1.24510753 0.00092184 4386 1516296600 2018.01.18 17:30 1.24657000 1.24694000 1.24656000 1.24869000 1.24528205 0.00103111 6443 1516298400 2018.01.18 18:00 1.24679000 1.24458000 1.24309000 1.24698000 1.24521519 0.00102343 8089 1516300200 2018.01.18 18:30 1.24458000 1.24441000 1.24344000 1.24474000 1.24513851 0.00100822 5389 1516302000 2018.01.18 19:00 1.24439000 1.24271000 1.24146000 1.24439000 1.24490722 0.00109974 4502 1516303800 2018.01.18 19:30 1.24271000 1.24388000 1.24242000 1.24392000 1.24480939 0.00110873 3935 1516305600 2018.01.18 20:00 1.24390000 1.24430000 1.24365000 1.24510000 1.24476088 0.00108244 3921 1516307400 2018.01.18 20:30 1.24430000 1.24414000 1.24338000 1.24486000 1.24470175 0.00109539 2709 1516309200 2018.01.18 21:00 1.24414000 1.24391000 1.24356000 1.24430000 1.24462634 0.00111415 2121 1516311000 2018.01.18 21:30 1.24389000 1.24306000 1.24274000 1.24400000 1.24447717 0.00118254 2473 1516312800 2018.01.18 22:00 1.24307000 1.24309000 1.24182000 1.24325000 1.24434505 0.00124963 3808 1516314600 2018.01.18 22:30 1.24309000 1.24190000 1.24181000 1.24310000 1.24411219 0.00142228 3732 1516316400 2018.01.18 23:00 1.24190000 1.24263000 1.24170000 1.24283000 1.24397103 0.00149949 1875 1516318200 2018.01.18 23:30 1.24264000 1.24163000 1.24150000 1.24304000 1.24374808 0.00164750 1916 1516320000 2018.01.19 00:00 1.24181000 1.24088000 1.24055000 1.24207000 1.24347493 0.00185253 828 1516321800 2018.01.19 00:30 1.24089000 1.24106000 1.24075000 1.24106000 1.24324493 0.00198735 343 1516323600 2018.01.19 01:00 1.24106000 1.24014000 1.23999000 1.24114000 1.24294922 0.00212873 1301 1516325400 2018.01.19 01:30 1.24012000 1.24112000 1.24007000 1.24146000 1.24277501 0.00208019 1366 1516327200 2018.01.19 02:00 1.24112000 1.24024000 1.24017000 1.24138000 1.24253358 0.00202926 2507 1516329000 2018.01.19 02:30 1.24024000 1.24175000 1.24024000 1.24200000 1.24245896 0.00193141 3422 1516330800 2018.01.19 03:00 1.24176000 1.24255000 1.24143000 1.24270000 1.24246763 0.00169608 3375 1516332600 2018.01.19 03:30 1.24253000 1.24203000 1.24200000 1.24308000 1.24242595 0.00137501 2804 1516334400 2018.01.19 04:00 1.24204000 1.24172000 1.24103000 1.24219000 1.24235872 0.00129572 3162 1516336200 2018.01.19 04:30 1.24172000 1.24227000 1.24163000 1.24239000 1.24235027 0.00121125 2656 1516338000 2018.01.19 05:00 1.24226000 1.24168000 1.24144000 1.24244000 1.24228643 0.00121156 2873 1516339800 2018.01.19 05:30 1.24167000 1.24123000 1.24093000 1.24170000 1.24218582 0.00116730 2255 1516341600 2018.01.19 06:00 1.24122000 1.24155000 1.24118000 1.24172000 1.24212526 0.00106389 1564 1516343400 2018.01.19 06:30 1.24155000 1.24154000 1.24149000 1.24189000 1.24206953 0.00095539 1151 1516345200 2018.01.19 07:00 1.24154000 1.24178000 1.24128000 1.24203000 1.24204195 0.00085297 1270 1516347000 2018.01.19 07:30 1.24180000 1.24164000 1.24155000 1.24205000 1.24200367 0.00080814 1227 1516348800 2018.01.19 08:00 1.24164000 1.24162000 1.24125000 1.24192000 1.24196713 0.00075464 2092 1516350600 2018.01.19 08:30 1.24162000 1.24170000 1.24139000 1.24217000 1.24194169 0.00074273 2465 1516352400 2018.01.19 09:00 1.24171000 1.24264000 1.24152000 1.24292000 1.24200819 0.00078127 4617 1516354200 2018.01.19 09:30 1.24263000 1.24246000 1.24203000 1.24302000 1.24205122 0.00080755 4323 1516356000 2018.01.19 10:00 1.24245000 1.24176000 1.24168000 1.24358000 1.24202349 0.00075157 3948 1516357800 2018.01.19 10:30 1.24177000 1.24025000 1.24016000 1.24184000 1.24185458 0.00074539 4271 1516359600 2018.01.19 11:00 1.24024000 1.24026000 1.24005000 1.24101000 1.24170272 0.00069159 3224 1516361400 2018.01.19 11:30 1.24027000 1.24110000 1.23999000 1.24116000 1.24164532 0.00068533 3936 1516363200 2018.01.19 12:00 1.24109000 1.24103000 1.24057000 1.24166000 1.24158672 0.00062551 2678 1516365000 2018.01.19 12:30 1.24103000 1.24173000 1.24093000 1.24200000 1.24160036 0.00062453 2664 1516366800 2018.01.19 13:00 1.24174000 1.24200000 1.24124000 1.24219000 1.24163842 0.00059536 2128 1516368600 2018.01.19 13:30 1.24202000 1.24232000 1.24183000 1.24294000 1.24170333 0.00061432 2638 1516370400 2018.01.19 14:00 1.24232000 1.24323000 1.24210000 1.24340000 1.24184873 0.00072047 2591 1516372200 2018.01.19 14:30 1.24322000 1.24353000 1.24299000 1.24360000 1.24200885 0.00084142 1893 1516374000 2018.01.19 15:00 1.24353000 1.24483000 1.24352000 1.24485000 1.24227753 0.00110718 5357 1516375800 2018.01.19 15:30 1.24482000 1.24480000 1.24348000 1.24535000 1.24251777 0.00127971 6958 1516377600 2018.01.19 16:00 1.24479000 1.24414000 1.24373000 1.24524000 1.24267227 0.00135606 4415 1516379400 2018.01.19 16:30 1.24413000 1.24337000 1.24327000 1.24443000 1.24273872 0.00136080 5705 1516381200 2018.01.19 17:00 1.24334000 1.24422000 1.24314000 1.24445000 1.24287979 0.00142201 4949 1516383000 2018.01.19 17:30 1.24423000 1.24507000 1.24399000 1.24572000 1.24308838 0.00153104 4933 1516384800 2018.01.19 18:00 1.24507000 1.24526000 1.24467000 1.24568000 1.24329520 0.00162491 4706 1516386600 2018.01.19 18:30 1.24525000 1.24567000 1.24467000 1.24651000 1.24352137 0.00172836 4289 1516388400 2018.01.19 19:00 1.24568000 1.24535000 1.24478000 1.24575000 1.24369553 0.00181275 3206 1516390200 2018.01.19 19:30 1.24537000 1.24765000 1.24532000 1.24796000 1.24407215 0.00209100 3511 1516392000 2018.01.19 20:00 1.24765000 1.24706000 1.24657000 1.24775000 1.24435670 0.00220823 2845 1516393800 2018.01.19 20:30 1.24705000 1.24751000 1.24683000 1.24762000 1.24465702 0.00219789 2535 1516395600 2018.01.19 21:00 1.24752000 1.24791000 1.24693000 1.24816000 1.24496683 0.00215758 2841 1516397400 2018.01.19 21:30 1.24791000 1.24812000 1.24758000 1.24820000 1.24526713 0.00215200 1707 1516399200 2018.01.19 22:00 1.24813000 1.24866000 1.24806000 1.24875000 1.24559026 0.00212309 1442 1516401000 2018.01.19 22:30 1.24866000 1.25049000 1.24864000 1.25073000 1.24605690 0.00228239 2727 1516402800 2018.01.19 23:00 1.25050000 1.25014000 1.24927000 1.25085000 1.24644577 0.00233270 4736 1516404600 2018.01.19 23:30 1.25014000 1.24982000 1.24957000 1.25031000 1.24676712 0.00230866 3967 1516579200 2018.01.22 00:00 1.24753000 1.24776000 1.24727000 1.24781000 1.24686168 0.00219095 200 1516581000 2018.01.22 00:30 1.24777000 1.24806000 1.24766000 1.24807000 1.24697581 0.00208456 1234 1516582800 2018.01.22 01:00 1.24807000 1.24939000 1.24807000 1.24967000 1.24720573 0.00210665 1769 1516584600 2018.01.22 01:30 1.24939000 1.24862000 1.24850000 1.24940000 1.24734042 0.00206511 1218 1516586400 2018.01.22 02:00 1.24862000 1.24899000 1.24831000 1.24907000 1.24749753 0.00196900 1928 1516588200 2018.01.22 02:30 1.24899000 1.24849000 1.24785000 1.24901000 1.24759205 0.00174436 2269 1516590000 2018.01.22 03:00 1.24849000 1.24936000 1.24825000 1.24966000 1.24776042 0.00159120 2774 1516591800 2018.01.22 03:30 1.24935000 1.24921000 1.24848000 1.24952000 1.24789848 0.00147628 2769 1516593600 2018.01.22 04:00 1.24921000 1.24880000 1.24846000 1.24963000 1.24798434 0.00134212 2435 1516595400 2018.01.22 04:30 1.24881000 1.24844000 1.24828000 1.24903000 1.24802773 0.00122544 1758 1516597200 2018.01.22 05:00 1.24844000 1.24860000 1.24836000 1.24881000 1.24808224 0.00104608 1386 1516599000 2018.01.22 05:30 1.24861000 1.24831000 1.24822000 1.24872000 1.24810393 0.00103042 1225 1516600800 2018.01.22 06:00 1.24832000 1.24877000 1.24829000 1.24889000 1.24816736 0.00097399 1859 1516602600 2018.01.22 06:30 1.24877000 1.24843000 1.24829000 1.24880000 1.24819238 0.00094792 894 1516604400 2018.01.22 07:00 1.24843000 1.24866000 1.24843000 1.24894000 1.24823691 0.00092107 907 1516606200 2018.01.22 07:30 1.24866000 1.24819000 1.24801000 1.24869000 1.24823244 0.00092379 1373 1516608000 2018.01.22 08:00 1.24820000 1.24860000 1.24794000 1.24883000 1.24826745 0.00089918 2011 1516609800 2018.01.22 08:30 1.24860000 1.24838000 1.24810000 1.24871000 1.24827817 0.00074292 1524 1516611600 2018.01.22 09:00 1.24835000 1.24755000 1.24727000 1.24842000 1.24820882 0.00067642 2723 1516613400 2018.01.22 09:30 1.24755000 1.24677000 1.24647000 1.24755000 1.24807179 0.00072204 3068 1516615200 2018.01.22 10:00 1.24679000 1.24737000 1.24644000 1.24777000 1.24800495 0.00077205 3894 1516617000 2018.01.22 10:30 1.24736000 1.24721000 1.24689000 1.24756000 1.24792924 0.00083314 2068 1516618800 2018.01.22 11:00 1.24721000 1.24761000 1.24663000 1.24762000 1.24789884 0.00078555 2634 1516620600 2018.01.22 11:30 1.24763000 1.24727000 1.24699000 1.24768000 1.24783895 0.00081029 2061 1516622400 2018.01.22 12:00 1.24727000 1.24677000 1.24670000 1.24732000 1.24773714 0.00084795 1940 1516624200 2018.01.22 12:30 1.24677000 1.24628000 1.24625000 1.24707000 1.24759837 0.00094716 1767 1516626000 2018.01.22 13:00 1.24628000 1.24645000 1.24613000 1.24701000 1.24748900 0.00093926 1694 1516627800 2018.01.22 13:30 1.24646000 1.24612000 1.24572000 1.24652000 1.24735862 0.00095258 2007 1516629600 2018.01.22 14:00 1.24612000 1.24696000 1.24575000 1.24720000 1.24732066 0.00091326 1373 1516631400 2018.01.22 14:30 1.24696000 1.24750000 1.24659000 1.24785000 1.24733774 0.00087413 1761 1516633200 2018.01.22 15:00 1.24749000 1.24652000 1.24638000 1.24766000 1.24725986 0.00086431 2246 1516635000 2018.01.22 15:30 1.24652000 1.24601000 1.24598000 1.24691000 1.24714082 0.00090034 2731 1516636800 2018.01.22 16:00 1.24603000 1.24576000 1.24556000 1.24617000 1.24700932 0.00090083 2801 1516638600 2018.01.22 16:30 1.24575000 1.24597000 1.24501000 1.24617000 1.24691033 0.00088985 2341 1516640400 2018.01.22 17:00 1.24597000 1.24501000 1.24452000 1.24620000 1.24672935 0.00092400 2496 1516642200 2018.01.22 17:30 1.24500000 1.24443000 1.24347000 1.24557000 1.24651036 0.00102878 3805 1516644000 2018.01.22 18:00 1.24444000 1.24454000 1.24441000 1.24568000 1.24632271 0.00103658 3935 1516645800 2018.01.22 18:30 1.24454000 1.24639000 1.24442000 1.24643000 1.24632912 0.00092835 2940 1516647600 2018.01.22 19:00 1.24639000 1.24613000 1.24608000 1.24711000 1.24631015 0.00088915 3323 1516649400 2018.01.22 19:30 1.24614000 1.24609000 1.24582000 1.24646000 1.24628919 0.00088502 1840 1516651200 2018.01.22 20:00 1.24607000 1.24582000 1.24557000 1.24638000 1.24624450 0.00085653 1996 1516653000 2018.01.22 20:30 1.24582000 1.24641000 1.24549000 1.24649000 1.24626026 0.00083066 1995 1516654800 2018.01.22 21:00 1.24642000 1.24595000 1.24595000 1.24700000 1.24623072 0.00077217 2298 1516656600 2018.01.22 21:30 1.24595000 1.24528000 1.24494000 1.24608000 1.24614017 0.00074658 2128 1516658400 2018.01.22 22:00 1.24529000 1.24582000 1.24528000 1.24599000 1.24610968 0.00073030 2484 1516660200 2018.01.22 22:30 1.24581000 1.24525000 1.24524000 1.24604000 1.24602780 0.00073795 1723 1516662000 2018.01.22 23:00 1.24527000 1.24533000 1.24506000 1.24574000 1.24596135 0.00073669 1876 1516663800 2018.01.22 23:30 1.24533000 1.24437000 1.24435000 1.24535000 1.24580979 0.00079697 2583 1516665600 2018.01.23 00:00 1.24433000 1.24436000 1.24422000 1.24471000 1.24567171 0.00080512 351 1516667400 2018.01.23 00:30 1.24436000 1.24464000 1.24427000 1.24466000 1.24557346 0.00071485 691 1516669200 2018.01.23 01:00 1.24466000 1.24525000 1.24455000 1.24545000 1.24554265 0.00068132 2597 1516671000 2018.01.23 01:30 1.24524000 1.24533000 1.24501000 1.24539000 1.24552240 0.00067114 548 1516672800 2018.01.23 02:00 1.24533000 1.24523000 1.24511000 1.24563000 1.24549455 0.00066688 857 1516674600 2018.01.23 02:30 1.24524000 1.24485000 1.24444000 1.24531000 1.24543317 0.00066108 2073 1516676400 2018.01.23 03:00 1.24484000 1.24435000 1.24420000 1.24513000 1.24533001 0.00068414 1323 1516678200 2018.01.23 03:30 1.24435000 1.24483000 1.24382000 1.24530000 1.24528239 0.00066371 2238 1516680000 2018.01.23 04:00 1.24482000 1.24581000 1.24475000 1.24647000 1.24533264 0.00064818 2832 1516681800 2018.01.23 04:30 1.24581000 1.24553000 1.24537000 1.24648000 1.24535143 0.00060546 1511 1516683600 2018.01.23 05:00 1.24554000 1.24573000 1.24475000 1.24592000 1.24538749 0.00058959 4297 1516685400 2018.01.23 05:30 1.24573000 1.24557000 1.24490000 1.24585000 1.24540487 0.00057311 3948 1516687200 2018.01.23 06:00 1.24557000 1.24549000 1.24528000 1.24601000 1.24541298 0.00056786 2015 1516689000 2018.01.23 06:30 1.24549000 1.24545000 1.24522000 1.24559000 1.24541650 0.00052364 1293 1516690800 2018.01.23 07:00 1.24545000 1.24597000 1.24542000 1.24605000 1.24546922 0.00054642 1182 1516692600 2018.01.23 07:30 1.24596000 1.24563000 1.24529000 1.24601000 1.24548453 0.00055258 1600 1516694400 2018.01.23 08:00 1.24563000 1.24487000 1.24454000 1.24567000 1.24542600 0.00053645 2340 1516696200 2018.01.23 08:30 1.24487000 1.24584000 1.24478000 1.24610000 1.24546543 0.00055900 3995 1516698000 2018.01.23 09:00 1.24584000 1.24676000 1.24573000 1.24700000 1.24558872 0.00067311 4388 1516699800 2018.01.23 09:30 1.24676000 1.24713000 1.24621000 1.24716000 1.24573551 0.00075196 3746 1516701600 2018.01.23 10:00 1.24713000 1.24889000 1.24699000 1.24904000 1.24603594 0.00105143 3826 1516703400 2018.01.23 10:30 1.24890000 1.24807000 1.24800000 1.24913000 1.24622966 0.00115441 3417 1516705200 2018.01.23 11:00 1.24807000 1.24766000 1.24761000 1.24847000 1.24636588 0.00121731 2131 1516707000 2018.01.23 11:30 1.24767000 1.24767000 1.24711000 1.24788000 1.24649008 0.00126611 1804 1516708800 2018.01.23 12:00 1.24768000 1.24808000 1.24738000 1.24846000 1.24664150 0.00132593 2266 1516710600 2018.01.23 12:30 1.24810000 1.24748000 1.24736000 1.24820000 1.24672136 0.00129893 1637 1516712400 2018.01.23 13:00 1.24748000 1.24877000 1.24743000 1.24877000 1.24691647 0.00131009 3493 1516714200 2018.01.23 13:30 1.24877000 1.24759000 1.24605000 1.24886000 1.24698062 0.00124631 4192 1516716000 2018.01.23 14:00 1.24759000 1.24808000 1.24726000 1.24860000 1.24708532 0.00126146 2501 1516717800 2018.01.23 14:30 1.24808000 1.24803000 1.24751000 1.24866000 1.24717529 0.00124481 2509 1516719600 2018.01.23 15:00 1.24803000 1.24743000 1.24727000 1.24834000 1.24719955 0.00120678 2380 1516721400 2018.01.23 15:30 1.24744000 1.24677000 1.24613000 1.24752000 1.24715864 0.00115105 3572 1516723200 2018.01.23 16:00 1.24677000 1.24759000 1.24672000 1.24798000 1.24719972 0.00109283 3596 1516725000 2018.01.23 16:30 1.24759000 1.24715000 1.24661000 1.24787000 1.24719498 0.00102081 4823 1516726800 2018.01.23 17:00 1.24715000 1.24624000 1.24594000 1.24777000 1.24710403 0.00101860 5548 1516728600 2018.01.23 17:30 1.24623000 1.24345000 1.24306000 1.24629000 1.24675603 0.00132994 5756 1516730400 2018.01.23 18:00 1.24346000 1.24531000 1.24312000 1.24619000 1.24661831 0.00135519 5510 1516732200 2018.01.23 18:30 1.24531000 1.24560000 1.24480000 1.24566000 1.24652133 0.00140638 2991 1516734000 2018.01.23 19:00 1.24561000 1.24591000 1.24527000 1.24633000 1.24646311 0.00143867 2473 1516735800 2018.01.23 19:30 1.24592000 1.24609000 1.24548000 1.24671000 1.24642757 0.00144931 1847 1516737600 2018.01.23 20:00 1.24610000 1.24520000 1.24502000 1.24611000 1.24631066 0.00141379 1575 1516739400 2018.01.23 20:30 1.24519000 1.24432000 1.24246000 1.24519000 1.24612108 0.00149456 5508 1516741200 2018.01.23 21:00 1.24434000 1.24431000 1.24378000 1.24474000 1.24594859 0.00156787 2761 1516743000 2018.01.23 21:30 1.24431000 1.24335000 1.24331000 1.24446000 1.24570111 0.00170336 2454 1516744800 2018.01.23 22:00 1.24336000 1.24279000 1.24269000 1.24347000 1.24542386 0.00182354 1787 1516746600 2018.01.23 22:30 1.24279000 1.24258000 1.24219000 1.24312000 1.24515302 0.00195206 1914 1516748400 2018.01.23 23:00 1.24255000 1.24219000 1.24189000 1.24263000 1.24487082 0.00196731 1570 1516750200 2018.01.23 23:30 1.24217000 1.24194000 1.24189000 1.24297000 1.24459170 0.00204963 1873 1516752000 2018.01.24 00:00 1.24176000 1.24218000 1.24169000 1.24218000 1.24436201 0.00202179 205 1516753800 2018.01.24 00:30 1.24218000 1.24254000 1.24187000 1.24268000 1.24418849 0.00192612 635 1516755600 2018.01.24 01:00 1.24254000 1.24227000 1.24227000 1.24276000 1.24400577 0.00186420 993 1516757400 2018.01.24 01:30 1.24226000 1.24153000 1.24120000 1.24246000 1.24376999 0.00187415 1563 1516759200 2018.01.24 02:00 1.24153000 1.24181000 1.24120000 1.24183000 1.24358332 0.00174216 1614 1516761000 2018.01.24 02:30 1.24181000 1.24212000 1.24169000 1.24237000 1.24344396 0.00158948 2186 1516762800 2018.01.24 03:00 1.24213000 1.24187000 1.24185000 1.24252000 1.24329406 0.00150303 1495 1516764600 2018.01.24 03:30 1.24186000 1.24193000 1.24163000 1.24230000 1.24316415 0.00153859 2587 1516766400 2018.01.24 04:00 1.24193000 1.24118000 1.24112000 1.24211000 1.24297518 0.00152966 3098 1516768200 2018.01.24 04:30 1.24119000 1.24130000 1.24066000 1.24146000 1.24281564 0.00145868 3593 1516770000 2018.01.24 05:00 1.24132000 1.24166000 1.24113000 1.24196000 1.24270558 0.00130122 2034 1516771800 2018.01.24 05:30 1.24166000 1.24139000 1.24116000 1.24179000 1.24258028 0.00107326 1410 1516773600 2018.01.24 06:00 1.24139000 1.24080000 1.24034000 1.24140000 1.24241073 0.00093167 2581 1516775400 2018.01.24 06:30 1.24080000 1.24081000 1.24074000 1.24117000 1.24225828 0.00084868 1532 1516777200 2018.01.24 07:00 1.24083000 1.24112000 1.24071000 1.24119000 1.24214988 0.00070831 1371 1516779000 2018.01.24 07:30 1.24111000 1.24070000 1.24059000 1.24120000 1.24201179 0.00066289 1570 1516780800 2018.01.24 08:00 1.24069000 1.24038000 1.23975000 1.24076000 1.24185638 0.00066566 3081 1516782600 2018.01.24 08:30 1.24038000 1.24123000 1.24030000 1.24150000 1.24179673 0.00063501 2614 1516784400 2018.01.24 09:00 1.24123000 1.24062000 1.24041000 1.24139000 1.24168466 0.00063549 3858 1516786200 2018.01.24 09:30 1.24061000 1.24113000 1.24046000 1.24138000 1.24163183 0.00062586 2622 1516788000 2018.01.24 10:00 1.24112000 1.24013000 1.23983000 1.24114000 1.24148880 0.00064994 3442 1516789800 2018.01.24 10:30 1.24011000 1.23758000 1.23688000 1.24028000 1.24111654 0.00098175 5069 1516791600 2018.01.24 11:00 1.23756000 1.23654000 1.23637000 1.23831000 1.24068067 0.00136058 3526 1516793400 2018.01.24 11:30 1.23655000 1.23550000 1.23474000 1.23722000 1.24018728 0.00179231 5126 1516795200 2018.01.24 12:00 1.23549000 1.23500000 1.23490000 1.23622000 1.23969325 0.00215240 2714 1516797000 2018.01.24 12:30 1.23500000 1.23420000 1.23372000 1.23528000 1.23917008 0.00248675 2924 1516798800 2018.01.24 13:00 1.23421000 1.23393000 1.23353000 1.23470000 1.23867103 0.00276179 3168 1516800600 2018.01.24 13:30 1.23393000 1.23244000 1.23239000 1.23425000 1.23807760 0.00310488 2816 1516802400 2018.01.24 14:00 1.23243000 1.23262000 1.23225000 1.23348000 1.23755783 0.00336300 3001 1516804200 2018.01.24 14:30 1.23262000 1.23373000 1.23229000 1.23378000 1.23719327 0.00344275 3153 1516806000 2018.01.24 15:00 1.23373000 1.23182000 1.23173000 1.23381000 1.23668153 0.00359997 5247 1516807800 2018.01.24 15:30 1.23183000 1.23357000 1.23177000 1.23395000 1.23638519 0.00356736 5867 1516809600 2018.01.24 16:00 1.23356000 1.23487000 1.23306000 1.23549000 1.23624089 0.00346909 4711 1516811400 2018.01.24 16:30 1.23490000 1.23408000 1.23357000 1.23528000 1.23603509 0.00337604 5219 1516813200 2018.01.24 17:00 1.23408000 1.23451000 1.23343000 1.23481000 1.23588984 0.00320914 5549 1516815000 2018.01.24 17:30 1.23435000 1.23485000 1.23372000 1.23545000 1.23579081 0.00303559 5169 1516816800 2018.01.24 18:00 1.23485000 1.23377000 1.23355000 1.23514000 1.23559835 0.00288650 5114 1516818600 2018.01.24 18:30 1.23377000 1.23579000 1.23377000 1.23610000 1.23561661 0.00259960 4687 1516820400 2018.01.24 19:00 1.23578000 1.23591000 1.23516000 1.23605000 1.23564455 0.00235378 2760 1516822200 2018.01.24 19:30 1.23595000 1.23640000 1.23577000 1.23659000 1.23571650 0.00204501 3116 1516824000 2018.01.24 20:00 1.23640000 1.23531000 1.23524000 1.23657000 1.23567778 0.00177004 4043 1516825800 2018.01.24 20:30 1.23532000 1.23346000 1.23339000 1.23552000 1.23546656 0.00164597 3022 1516827600 2018.01.24 21:00 1.23347000 1.23310000 1.23310000 1.23420000 1.23524118 0.00155913 2834 1516829400 2018.01.24 21:30 1.23311000 1.23208000 1.23162000 1.23346000 1.23494011 0.00152113 2678 1516831200 2018.01.24 22:00 1.23206000 1.23262000 1.23198000 1.23287000 1.23471915 0.00148169 1915 1516833000 2018.01.24 22:30 1.23262000 1.23305000 1.23250000 1.23317000 1.23456018 0.00144383 2197 1516834800 2018.01.24 23:00 1.23305000 1.23355000 1.23298000 1.23362000 1.23446398 0.00141192 1896 1516836600 2018.01.24 23:30 1.23355000 1.23444000 1.23282000 1.23444000 1.23446169 0.00133660 2730 1516838400 2018.01.25 00:00 1.23457000 1.23379000 1.23284000 1.23461000 1.23439772 0.00126054 480 1516840200 2018.01.25 00:30 1.23380000 1.23458000 1.23376000 1.23485000 1.23441508 0.00125688 859 1516842000 2018.01.25 01:00 1.23458000 1.23541000 1.23410000 1.23543000 1.23450984 0.00115389 1581 1516843800 2018.01.25 01:30 1.23542000 1.23508000 1.23497000 1.23553000 1.23456414 0.00115141 1352 1516845600 2018.01.25 02:00 1.23508000 1.23466000 1.23432000 1.23512000 1.23457327 0.00115154 2517 1516847400 2018.01.25 02:30 1.23466000 1.23394000 1.23360000 1.23472000 1.23451296 0.00114298 2426 1516849200 2018.01.25 03:00 1.23393000 1.23378000 1.23372000 1.23442000 1.23444315 0.00114255 1691 1516851000 2018.01.25 03:30 1.23379000 1.23235000 1.23224000 1.23382000 1.23424380 0.00120019 4196 1516852800 2018.01.25 04:00 1.23236000 1.23277000 1.23212000 1.23292000 1.23410344 0.00123213 4066 1516854600 2018.01.25 04:30 1.23275000 1.23212000 1.23158000 1.23284000 1.23391454 0.00124057 2818 1516856400 2018.01.25 05:00 1.23213000 1.23115000 1.23087000 1.23239000 1.23365125 0.00129187 2701 1516858200 2018.01.25 05:30 1.23114000 1.23127000 1.23043000 1.23143000 1.23342447 0.00123438 3380 1516860000 2018.01.25 06:00 1.23127000 1.23074000 1.23063000 1.23171000 1.23316880 0.00128659 2337 1516861800 2018.01.25 06:30 1.23074000 1.23088000 1.23059000 1.23104000 1.23295082 0.00138440 1830 1516863600 2018.01.25 07:00 1.23088000 1.23110000 1.23066000 1.23143000 1.23277455 0.00145735 2092 1516865400 2018.01.25 07:30 1.23110000 1.23044000 1.23040000 1.23147000 1.23255221 0.00157202 2126 1516867200 2018.01.25 08:00 1.23045000 1.22933000 1.22929000 1.23049000 1.23224534 0.00178556 4305 1516869000 2018.01.25 08:30 1.22933000 1.23115000 1.22933000 1.23239000 1.23214102 0.00181831 6044 1516870800 2018.01.25 09:00 1.23116000 1.23176000 1.23099000 1.23291000 1.23210473 0.00180119 8965 1516872600 2018.01.25 09:30 1.23177000 1.23242000 1.23101000 1.23279000 1.23213476 0.00171976 8685 1516874400 2018.01.25 10:00 1.23242000 1.23213000 1.23130000 1.23296000 1.23213430 0.00167952 6340 1516876200 2018.01.25 10:30 1.23213000 1.23277000 1.23204000 1.23294000 1.23219485 0.00159062 4601 1516878000 2018.01.25 11:00 1.23276000 1.23217000 1.23176000 1.23281000 1.23219248 0.00141873 3620 1516879800 2018.01.25 11:30 1.23217000 1.23108000 1.23103000 1.23263000 1.23208653 0.00126773 2986 1516881600 2018.01.25 12:00 1.23109000 1.23163000 1.23087000 1.23185000 1.23204305 0.00112204 3551 1516883400 2018.01.25 12:30 1.23165000 1.23174000 1.23149000 1.23210000 1.23201419 0.00103012 2405 1516885200 2018.01.25 13:00 1.23174000 1.23205000 1.23113000 1.23217000 1.23201760 0.00095314 2253 1516887000 2018.01.25 13:30 1.23204000 1.23244000 1.23191000 1.23269000 1.23205783 0.00097496 2811 1516888800 2018.01.25 14:00 1.23246000 1.23211000 1.23201000 1.23340000 1.23206280 0.00096471 3030 1516890600 2018.01.25 14:30 1.23214000 1.23318000 1.23198000 1.23339000 1.23216920 0.00105242 3363 1516892400 2018.01.25 15:00 1.23318000 1.23047000 1.23039000 1.23318000 1.23200737 0.00101170 4200 1516894200 2018.01.25 15:30 1.23047000 1.22953000 1.22929000 1.23235000 1.23177143 0.00104819 12941 1516896000 2018.01.25 16:00 1.22953000 1.23073000 1.22820000 1.23138000 1.23167225 0.00102319 9894 1516897800 2018.01.25 16:30 1.23073000 1.23144000 1.23031000 1.23220000 1.23165013 0.00100517 7637 1516899600 2018.01.25 17:00 1.23144000 1.22933000 1.22882000 1.23442000 1.23142916 0.00109566 10418 1516901400 2018.01.25 17:30 1.22933000 1.22874000 1.22864000 1.23007000 1.23117305 0.00123194 5410 1516903200 2018.01.25 18:00 1.22875000 1.23073000 1.22855000 1.23097000 1.23113086 0.00117341 5020 1516905000 2018.01.25 18:30 1.23073000 1.23156000 1.23069000 1.23166000 1.23117173 0.00116864 2823 1516906800 2018.01.25 19:00 1.23156000 1.23213000 1.23130000 1.23223000 1.23126299 0.00116513 1979 1516908600 2018.01.25 19:30 1.23212000 1.23208000 1.23158000 1.23231000 1.23134080 0.00114384 1724 1516910400 2018.01.25 20:00 1.23209000 1.23099000 1.23033000 1.23249000 1.23130739 0.00113349 2635 1516912200 2018.01.25 20:30 1.23100000 1.23132000 1.23074000 1.23231000 1.23130859 0.00108532 3035 1516914000 2018.01.25 21:00 1.23132000 1.23535000 1.23128000 1.23778000 1.23169349 0.00141810 13346 1516915800 2018.01.25 21:30 1.23535000 1.23622000 1.23535000 1.23913000 1.23212458 0.00179075 12811 1516917600 2018.01.25 22:00 1.23625000 1.23746000 1.23568000 1.23752000 1.23263272 0.00224121 8186 1516919400 2018.01.25 22:30 1.23744000 1.23674000 1.23648000 1.23830000 1.23302389 0.00250893 6449 1516921200 2018.01.25 23:00 1.23674000 1.23652000 1.23614000 1.23686000 1.23335685 0.00271093 2332 1516923000 2018.01.25 23:30 1.23649000 1.23727000 1.23639000 1.23803000 1.23372953 0.00295042 2658 1516924800 2018.01.26 00:00 1.23759000 1.23812000 1.23749000 1.23813000 1.23414767 0.00321346 455 1516926600 2018.01.26 00:30 1.23812000 1.23880000 1.23803000 1.23880000 1.23459075 0.00351142 503 1516928400 2018.01.26 01:00 1.23880000 1.23788000 1.23775000 1.23909000 1.23490401 0.00356530 1853 1516930200 2018.01.26 01:30 1.23787000 1.23792000 1.23743000 1.23838000 1.23519125 0.00350512 1743 1516932000 2018.01.26 02:00 1.23792000 1.23725000 1.23725000 1.23840000 1.23538732 0.00344301 2993 1516933800 2018.01.26 02:30 1.23726000 1.23699000 1.23692000 1.23748000 1.23553996 0.00338318 2544 1516935600 2018.01.26 03:00 1.23700000 1.23644000 1.23615000 1.23711000 1.23562568 0.00310706 3748 1516937400 2018.01.26 03:30 1.23643000 1.23488000 1.23457000 1.23672000 1.23555466 0.00269710 4196 1516939200 2018.01.26 04:00 1.23489000 1.23588000 1.23484000 1.23611000 1.23558564 0.00247277 3779 1516941000 2018.01.26 04:30 1.23587000 1.23497000 1.23497000 1.23613000 1.23552701 0.00231240 3353 1516942800 2018.01.26 05:00 1.23499000 1.23490000 1.23461000 1.23544000 1.23546730 0.00219951 2689 1516944600 2018.01.26 05:30 1.23494000 1.23509000 1.23483000 1.23550000 1.23543136 0.00207711 1542 1516946400 2018.01.26 06:00 1.23510000 1.23532000 1.23488000 1.23549000 1.23542076 0.00182936 1479 1516948200 2018.01.26 06:30 1.23532000 1.23556000 1.23505000 1.23565000 1.23543402 0.00157443 1274 1516950000 2018.01.26 07:00 1.23555000 1.23559000 1.23544000 1.23611000 1.23544887 0.00156479 1764 1516951800 2018.01.26 07:30 1.23559000 1.23517000 1.23505000 1.23583000 1.23542231 0.00157351 1370 1516953600 2018.01.26 08:00 1.23520000 1.23403000 1.23382000 1.23522000 1.23528971 0.00161449 3274 1516955400 2018.01.26 08:30 1.23403000 1.23371000 1.23338000 1.23423000 1.23513926 0.00170206 3636 1516957200 2018.01.26 09:00 1.23371000 1.23252000 1.23213000 1.23381000 1.23488981 0.00189571 4312 1516959000 2018.01.26 09:30 1.23253000 1.23200000 1.23130000 1.23261000 1.23461459 0.00205493 3718 1516960800 2018.01.26 10:00 1.23201000 1.23163000 1.23070000 1.23212000 1.23433034 0.00213055 5176 1516962600 2018.01.26 10:30 1.23163000 1.23129000 1.23082000 1.23246000 1.23404079 0.00210851 4467 1516964400 2018.01.26 11:00 1.23129000 1.23190000 1.23123000 1.23232000 1.23383690 0.00205640 3241 1516966200 2018.01.26 11:30 1.23190000 1.23188000 1.23126000 1.23232000 1.23365053 0.00195260 3455 1516968000 2018.01.26 12:00 1.23188000 1.23108000 1.23103000 1.23206000 1.23340572 0.00193561 2779 1516969800 2018.01.26 12:30 1.23108000 1.23103000 1.23050000 1.23111000 1.23317946 0.00189485 2270 1516971600 2018.01.26 13:00 1.23106000 1.23153000 1.23065000 1.23185000 1.23302237 0.00182201 3360 1516973400 2018.01.26 13:30 1.23153000 1.23217000 1.23064000 1.23253000 1.23294119 0.00180147 3739 1516975200 2018.01.26 14:00 1.23217000 1.23193000 1.23089000 1.23251000 1.23284489 0.00170792 4716 1516977000 2018.01.26 14:30 1.23193000 1.23222000 1.23133000 1.23255000 1.23278537 0.00165408 3040 1516978800 2018.01.26 15:00 1.23222000 1.23076000 1.23048000 1.23287000 1.23259248 0.00166381 5529 1516980600 2018.01.26 15:30 1.23064000 1.23234000 1.23001000 1.23355000 1.23256843 0.00156987 9342 1516982400 2018.01.26 16:00 1.23234000 1.23505000 1.23204000 1.23602000 1.23280477 0.00154982 9824 1516984200 2018.01.26 16:30 1.23507000 1.23200000 1.23152000 1.23579000 1.23272813 0.00141867 7967 1516986000 2018.01.26 17:00 1.23201000 1.23227000 1.23097000 1.23271000 1.23268450 0.00125713 6785 1516987800 2018.01.26 17:30 1.23228000 1.23268000 1.23122000 1.23309000 1.23268407 0.00112742 6131 1516989600 2018.01.26 18:00 1.23268000 1.23224000 1.23200000 1.23306000 1.23264178 0.00106944 5137 1516991400 2018.01.26 18:30 1.23223000 1.23219000 1.23146000 1.23275000 1.23259875 0.00102300 4896 1516993200 2018.01.26 19:00 1.23219000 1.23185000 1.23162000 1.23286000 1.23252744 0.00099711 3602 1516995000 2018.01.26 19:30 1.23186000 1.23195000 1.23135000 1.23215000 1.23247245 0.00097054 2925 1516996800 2018.01.26 20:00 1.23194000 1.23144000 1.23083000 1.23204000 1.23237412 0.00093518 3083 1516998600 2018.01.26 20:30 1.23146000 1.23032000 1.23026000 1.23168000 1.23217849 0.00094645 3026 1517000400 2018.01.26 21:00 1.23032000 1.23147000 1.22933000 1.23187000 1.23211101 0.00094162 6419 1517002200 2018.01.26 21:30 1.23148000 1.23187000 1.23144000 1.23275000 1.23208806 0.00093735 5054 1517004000 2018.01.26 22:00 1.23187000 1.23225000 1.23168000 1.23269000 1.23210348 0.00091256 3713 1517005800 2018.01.26 22:30 1.23226000 1.23256000 1.23207000 1.23325000 1.23214696 0.00088978 2620 1517007600 2018.01.26 23:00 1.23256000 1.23202000 1.23195000 1.23259000 1.23213487 0.00087863 1282 1517009400 2018.01.26 23:30 1.23203000 1.23260000 1.23200000 1.23268000 1.23217917 0.00088755 1382 1517184000 2018.01.29 00:00 1.23096000 1.23256000 1.23096000 1.23259000 1.23221544 0.00089255 316 1517185800 2018.01.29 00:30 1.23225000 1.23264000 1.23225000 1.23322000 1.23225587 0.00090130 1026 1517187600 2018.01.29 01:00 1.23264000 1.23208000 1.23208000 1.23288000 1.23223912 0.00083728 1935 1517189400 2018.01.29 01:30 1.23208000 1.23124000 1.23121000 1.23214000 1.23214397 0.00086325 2009 1517191200 2018.01.29 02:00 1.23124000 1.23123000 1.23103000 1.23183000 1.23205692 0.00058526 2613 1517193000 2018.01.29 02:30 1.23123000 1.23192000 1.23123000 1.23230000 1.23204388 0.00058411 2727 1517194800 2018.01.29 03:00 1.23191000 1.23413000 1.23167000 1.23445000 1.23224256 0.00076714 5684 1517196600 2018.01.29 03:30 1.23414000 1.23431000 1.23354000 1.23440000 1.23243946 0.00093297 3151 1517198400 2018.01.29 04:00 1.23428000 1.23477000 1.23386000 1.23537000 1.23266142 0.00112450 3678 1517200200 2018.01.29 04:30 1.23477000 1.23394000 1.23382000 1.23490000 1.23278319 0.00119330 2886 1517202000 2018.01.29 05:00 1.23393000 1.23380000 1.23372000 1.23411000 1.23288003 0.00122681 1791 1517203800 2018.01.29 05:30 1.23379000 1.23326000 1.23297000 1.23385000 1.23291621 0.00122326 2467 1517205600 2018.01.29 06:00 1.23325000 1.23312000 1.23302000 1.23334000 1.23293562 0.00118404 888 1517207400 2018.01.29 06:30 1.23313000 1.23328000 1.23277000 1.23341000 1.23296842 0.00103870 1299 1517209200 2018.01.29 07:00 1.23325000 1.23370000 1.23302000 1.23373000 1.23303809 0.00100638 1551 1517211000 2018.01.29 07:30 1.23370000 1.23372000 1.23308000 1.23401000 1.23310304 0.00099128 3027 1517212800 2018.01.29 08:00 1.23372000 1.23371000 1.23321000 1.23377000 1.23316084 0.00098819 3186 1517214600 2018.01.29 08:30 1.23371000 1.23344000 1.23333000 1.23423000 1.23318743 0.00098373 3168 1517216400 2018.01.29 09:00 1.23343000 1.23461000 1.23332000 1.23504000 1.23332291 0.00100742 5318 1517218200 2018.01.29 09:30 1.23461000 1.23450000 1.23419000 1.23558000 1.23343502 0.00103740 4354 1517220000 2018.01.29 10:00 1.23450000 1.23510000 1.23408000 1.23541000 1.23359359 0.00109765 4111 1517221800 2018.01.29 10:30 1.23512000 1.23497000 1.23440000 1.23557000 1.23372467 0.00113355 3226 1517223600 2018.01.29 11:00 1.23496000 1.23481000 1.23459000 1.23535000 1.23382804 0.00110857 2821 1517225400 2018.01.29 11:30 1.23481000 1.23534000 1.23435000 1.23552000 1.23397203 0.00100660 2748 1517227200 2018.01.29 12:00 1.23534000 1.23457000 1.23446000 1.23559000 1.23402898 0.00080594 3114 1517229000 2018.01.29 12:30 1.23458000 1.23452000 1.23393000 1.23460000 1.23407575 0.00065366 2466 1517230800 2018.01.29 13:00 1.23453000 1.23410000 1.23396000 1.23476000 1.23407806 0.00065321 2550 1517232600 2018.01.29 13:30 1.23410000 1.23407000 1.23356000 1.23442000 1.23407729 0.00065125 1775 1517234400 2018.01.29 14:00 1.23408000 1.23440000 1.23321000 1.23461000 1.23410802 0.00063399 3035 1517236200 2018.01.29 14:30 1.23443000 1.23442000 1.23417000 1.23501000 1.23413774 0.00063441 2303 1517238000 2018.01.29 15:00 1.23442000 1.23344000 1.23340000 1.23478000 1.23407128 0.00065398 3104 1517239800 2018.01.29 15:30 1.23343000 1.23349000 1.23317000 1.23464000 1.23401592 0.00065206 4177 1517241600 2018.01.29 16:00 1.23348000 1.23383000 1.23310000 1.23403000 1.23399822 0.00062741 3228 1517243400 2018.01.29 16:30 1.23384000 1.23411000 1.23348000 1.23449000 1.23400886 0.00060281 3821 1517245200 2018.01.29 17:00 1.23412000 1.23261000 1.23257000 1.23432000 1.23387564 0.00072245 3166 1517247000 2018.01.29 17:30 1.23261000 1.23296000 1.23237000 1.23433000 1.23378843 0.00078619 5485 1517248800 2018.01.29 18:00 1.23297000 1.23375000 1.23287000 1.23491000 1.23378477 0.00078774 8549 1517250600 2018.01.29 18:30 1.23375000 1.23396000 1.23326000 1.23612000 1.23380146 0.00077672 7169 1517252400 2018.01.29 19:00 1.23395000 1.23373000 1.23355000 1.23459000 1.23379466 0.00075857 3971 1517254200 2018.01.29 19:30 1.23374000 1.23355000 1.23354000 1.23414000 1.23377136 0.00075345 2432 1517256000 2018.01.29 20:00 1.23356000 1.23310000 1.23280000 1.23376000 1.23370742 0.00073045 2901 1517257800 2018.01.29 20:30 1.23310000 1.23363000 1.23279000 1.23382000 1.23370004 0.00067627 2280 1517259600 2018.01.29 21:00 1.23363000 1.23265000 1.23179000 1.23365000 1.23360004 0.00069510 2998 1517261400 2018.01.29 21:30 1.23265000 1.23229000 1.23205000 1.23295000 1.23347527 0.00066923 2565 1517263200 2018.01.29 22:00 1.23229000 1.23283000 1.23210000 1.23302000 1.23341382 0.00065149 1495 1517265000 2018.01.29 22:30 1.23283000 1.23335000 1.23268000 1.23343000 1.23340774 0.00060391 2244 1517266800 2018.01.29 23:00 1.23336000 1.23374000 1.23327000 1.23407000 1.23343939 0.00058456 1656 1517268600 2018.01.29 23:30 1.23375000 1.23381000 1.23324000 1.23405000 1.23347468 0.00057175 1804 1517270400 2018.01.30 00:00 1.23385000 1.23362000 1.23357000 1.23436000 1.23348852 0.00053498 596 1517272200 2018.01.30 00:30 1.23362000 1.23400000 1.23327000 1.23416000 1.23353723 0.00051449 561 1517274000 2018.01.30 01:00 1.23400000 1.23357000 1.23321000 1.23416000 1.23354035 0.00051475 1716 1517275800 2018.01.30 01:30 1.23356000 1.23356000 1.23344000 1.23384000 1.23354223 0.00051504 1125 1517277600 2018.01.30 02:00 1.23355000 1.23365000 1.23304000 1.23402000 1.23355249 0.00051405 2363 1517279400 2018.01.30 02:30 1.23366000 1.23458000 1.23332000 1.23480000 1.23365035 0.00057595 2305 1517281200 2018.01.30 03:00 1.23457000 1.23423000 1.23420000 1.23476000 1.23370555 0.00055764 2536 1517283000 2018.01.30 03:30 1.23423000 1.23378000 1.23346000 1.23437000 1.23371264 0.00053426 2104 1517284800 2018.01.30 04:00 1.23381000 1.23487000 1.23368000 1.23518000 1.23382287 0.00061952 2224 1517286600 2018.01.30 04:30 1.23488000 1.23523000 1.23481000 1.23574000 1.23395688 0.00073201 3570 1517288400 2018.01.30 05:00 1.23522000 1.23517000 1.23470000 1.23531000 1.23407242 0.00081583 1849 1517290200 2018.01.30 05:30 1.23517000 1.23468000 1.23436000 1.23525000 1.23413028 0.00083863 2794 1517292000 2018.01.30 06:00 1.23467000 1.23505000 1.23420000 1.23512000 1.23421787 0.00085906 2689 1517293800 2018.01.30 06:30 1.23505000 1.23543000 1.23480000 1.23556000 1.23433331 0.00092561 2072 1517295600 2018.01.30 07:00 1.23546000 1.23546000 1.23529000 1.23592000 1.23444062 0.00091131 2240 1517297400 2018.01.30 07:30 1.23547000 1.23619000 1.23535000 1.23632000 1.23460722 0.00090196 2041 1517299200 2018.01.30 08:00 1.23618000 1.23582000 1.23578000 1.23621000 1.23472273 0.00087731 2860 1517301000 2018.01.30 08:30 1.23583000 1.23683000 1.23557000 1.23693000 1.23492342 0.00098058 2454 1517302800 2018.01.30 09:00 1.23683000 1.23649000 1.23649000 1.23705000 1.23507262 0.00103586 2993 1517304600 2018.01.30 09:30 1.23649000 1.23764000 1.23641000 1.23786000 1.23531713 0.00119241 3770 1517306400 2018.01.30 10:00 1.23763000 1.23714000 1.23712000 1.23791000 1.23549074 0.00123520 4033 1517308200 2018.01.30 10:30 1.23715000 1.23560000 1.23549000 1.23737000 1.23550114 0.00119178 3633 1517310000 2018.01.30 11:00 1.23560000 1.23469000 1.23429000 1.23565000 1.23542389 0.00111462 3155 1517311800 2018.01.30 11:30 1.23468000 1.23285000 1.23232000 1.23497000 1.23517876 0.00117646 3878 1517313600 2018.01.30 12:00 1.23285000 1.23217000 1.23157000 1.23318000 1.23489221 0.00134583 3608 1517315400 2018.01.30 12:30 1.23217000 1.23236000 1.23160000 1.23246000 1.23465105 0.00150919 3378 1517317200 2018.01.30 13:00 1.23237000 1.23130000 1.23095000 1.23278000 1.23433190 0.00176492 2807 1517319000 2018.01.30 13:30 1.23132000 1.23139000 1.23109000 1.23219000 1.23405172 0.00197062 2759 1517320800 2018.01.30 14:00 1.23140000 1.23272000 1.23121000 1.23284000 1.23392489 0.00203021 2841 1517322600 2018.01.30 14:30 1.23273000 1.23203000 1.23203000 1.23323000 1.23374442 0.00211530 2487 1517324400 2018.01.30 15:00 1.23204000 1.23138000 1.23119000 1.23282000 1.23351924 0.00223177 3644 1517326200 2018.01.30 15:30 1.23137000 1.23160000 1.23121000 1.23205000 1.23333646 0.00232001 3124 1517328000 2018.01.30 16:00 1.23161000 1.23276000 1.23127000 1.23312000 1.23328155 0.00231047 4904 1517329800 2018.01.30 16:30 1.23275000 1.23301000 1.23251000 1.23389000 1.23325569 0.00226881 4212 1517331600 2018.01.30 17:00 1.23301000 1.23322000 1.23295000 1.23483000 1.23325229 0.00221557 4627 1517333400 2018.01.30 17:30 1.23321000 1.23262000 1.23248000 1.23356000 1.23319207 0.00213366 4343 1517335200 2018.01.30 18:00 1.23263000 1.23387000 1.23247000 1.23396000 1.23325664 0.00204543 4520 1517337000 2018.01.30 18:30 1.23387000 1.23412000 1.23373000 1.23463000 1.23333886 0.00188624 3111 1517338800 2018.01.30 19:00 1.23412000 1.23295000 1.23276000 1.23427000 1.23330183 0.00175081 2416 1517340600 2018.01.30 19:30 1.23295000 1.23298000 1.23280000 1.23326000 1.23327118 0.00145406 1564 1517342400 2018.01.30 20:00 1.23297000 1.23320000 1.23293000 1.23375000 1.23326440 0.00116635 1931 1517344200 2018.01.30 20:30 1.23320000 1.23259000 1.23249000 1.23330000 1.23320017 0.00102018 1658 1517346000 2018.01.30 21:00 1.23258000 1.23261000 1.23247000 1.23297000 1.23314396 0.00093881 1790 1517347800 2018.01.30 21:30 1.23261000 1.23235000 1.23205000 1.23305000 1.23306835 0.00090895 2284 1517349600 2018.01.30 22:00 1.23235000 1.23240000 1.23220000 1.23290000 1.23300470 0.00086555 1760 1517351400 2018.01.30 22:30 1.23239000 1.23283000 1.23234000 1.23290000 1.23298806 0.00084653 1131 1517353200 2018.01.30 23:00 1.23284000 1.23295000 1.23276000 1.23336000 1.23298443 0.00075629 1494 1517355000 2018.01.30 23:30 1.23296000 1.23382000 1.23295000 1.23387000 1.23306401 0.00071790 2232 1517356800 2018.01.31 00:00 1.23346000 1.23374000 1.23286000 1.23378000 1.23312839 0.00075088 307 1517358600 2018.01.31 00:30 1.23382000 1.23364000 1.23339000 1.23434000 1.23317712 0.00073355 795 1517360400 2018.01.31 01:00 1.23364000 1.23416000 1.23339000 1.23419000 1.23327072 0.00067346 1577 1517362200 2018.01.31 01:30 1.23414000 1.23353000 1.23339000 1.23428000 1.23329542 0.00056838 1220 1517364000 2018.01.31 02:00 1.23354000 1.23248000 1.23243000 1.23375000 1.23321776 0.00057092 1860 1517365800 2018.01.31 02:30 1.23247000 1.23316000 1.23247000 1.23437000 1.23321226 0.00056865 4394 1517367600 2018.01.31 03:00 1.23317000 1.23309000 1.23284000 1.23421000 1.23320061 0.00056824 4731 1517369400 2018.01.31 03:30 1.23308000 1.23314000 1.23276000 1.23337000 1.23319484 0.00055320 3135 1517371200 2018.01.31 04:00 1.23314000 1.23380000 1.23308000 1.23385000 1.23325248 0.00055401 3018 1517373000 2018.01.31 04:30 1.23380000 1.23305000 1.23304000 1.23480000 1.23323319 0.00051647 2786 1517374800 2018.01.31 05:00 1.23306000 1.23201000 1.23182000 1.23310000 1.23311670 0.00056090 2636 1517376600 2018.01.31 05:30 1.23200000 1.23153000 1.23123000 1.23203000 1.23296558 0.00065447 3225 1517378400 2018.01.31 06:00 1.23153000 1.23182000 1.23148000 1.23213000 1.23285648 0.00070458 2156 1517380200 2018.01.31 06:30 1.23183000 1.23202000 1.23137000 1.23205000 1.23277682 0.00073633 1466 1517382000 2018.01.31 07:00 1.23202000 1.23179000 1.23133000 1.23213000 1.23268283 0.00078421 1733 1517383800 2018.01.31 07:30 1.23180000 1.23075000 1.23063000 1.23186000 1.23249875 0.00093162 2260 1517385600 2018.01.31 08:00 1.23076000 1.23073000 1.23029000 1.23097000 1.23233030 0.00105863 3397 1517387400 2018.01.31 08:30 1.23073000 1.22955000 1.22949000 1.23076000 1.23206551 0.00129415 2829 1517389200 2018.01.31 09:00 1.22953000 1.22970000 1.22943000 1.23022000 1.23184022 0.00145118 3688 1517391000 2018.01.31 09:30 1.22970000 1.22868000 1.22719000 1.22979000 1.23153925 0.00163322 5744 1517392800 2018.01.31 10:00 1.22866000 1.22827000 1.22778000 1.22963000 1.23122789 0.00180193 3878 1517394600 2018.01.31 10:30 1.22828000 1.22898000 1.22823000 1.22964000 1.23101381 0.00184905 3004 1517396400 2018.01.31 11:00 1.22900000 1.22884000 1.22864000 1.22957000 1.23080678 0.00182777 2456 1517398200 2018.01.31 11:30 1.22885000 1.22889000 1.22866000 1.22951000 1.23062423 0.00181636 2852 1517400000 2018.01.31 12:00 1.22888000 1.22873000 1.22854000 1.22904000 1.23044383 0.00185687 2728 1517401800 2018.01.31 12:30 1.22873000 1.22830000 1.22768000 1.22884000 1.23023965 0.00185700 2310 1517403600 2018.01.31 13:00 1.22830000 1.22802000 1.22757000 1.22842000 1.23002826 0.00184763 2287 1517405400 2018.01.31 13:30 1.22801000 1.22884000 1.22793000 1.22904000 1.22991509 0.00174793 2224 1517407200 2018.01.31 14:00 1.22885000 1.22883000 1.22753000 1.22906000 1.22981175 0.00154298 2474 1517409000 2018.01.31 14:30 1.22883000 1.22820000 1.22817000 1.22911000 1.22965825 0.00140819 2345 1517410800 2018.01.31 15:00 1.22820000 1.22752000 1.22711000 1.22931000 1.22945460 0.00138271 5665 1517412600 2018.01.31 15:30 1.22751000 1.22726000 1.22490000 1.22762000 1.22924559 0.00138222 8657 1517414400 2018.01.31 16:00 1.22725000 1.22844000 1.22699000 1.22958000 1.22916887 0.00126403 4690 1517416200 2018.01.31 16:30 1.22845000 1.22816000 1.22775000 1.22866000 1.22907279 0.00109744 3154 1517418000 2018.01.31 17:00 1.22816000 1.22631000 1.22572000 1.22851000 1.22880967 0.00103132 3791 1517419800 2018.01.31 17:30 1.22631000 1.22692000 1.22540000 1.22742000 1.22862970 0.00097975 7224 1517421600 2018.01.31 18:00 1.22691000 1.22890000 1.22660000 1.22896000 1.22865544 0.00087016 7010 1517423400 2018.01.31 18:30 1.22890000 1.22938000 1.22845000 1.23053000 1.22872445 0.00088835 4316 1517425200 2018.01.31 19:00 1.22938000 1.23038000 1.22874000 1.23101000 1.22888212 0.00100407 3922 1517427000 2018.01.31 19:30 1.23037000 1.23167000 1.22992000 1.23199000 1.22914763 0.00128290 3364 1517428800 2018.01.31 20:00 1.23170000 1.23123000 1.23107000 1.23196000 1.22934595 0.00143003 2917 1517430600 2018.01.31 20:30 1.23124000 1.23074000 1.23058000 1.23174000 1.22947872 0.00151786 3453 1517432400 2018.01.31 21:00 1.23073000 1.23139000 1.22813000 1.23309000 1.22966074 0.00164559 15200 1517434200 2018.01.31 21:30 1.23139000 1.23036000 1.23003000 1.23186000 1.22972734 0.00167271 6997 1517436000 2018.01.31 22:00 1.23036000 1.22983000 1.22945000 1.23058000 1.22973712 0.00166204 5500 1517437800 2018.01.31 22:30 1.22982000 1.23000000 1.22891000 1.23015000 1.22976215 0.00164139 4363 1517439600 2018.01.31 23:00 1.22999000 1.23045000 1.22994000 1.23052000 1.22982766 0.00162441 1595 1517441400 2018.01.31 23:30 1.23046000 1.23138000 1.23045000 1.23203000 1.22997550 0.00169361 2409 1517443200 2018.02.01 00:00 1.23142000 1.23128000 1.23111000 1.23148000 1.23009974 0.00173893 413 1517445000 2018.02.01 00:30 1.23125000 1.23074000 1.23052000 1.23130000 1.23016072 0.00171071 882 1517446800 2018.02.01 01:00 1.23074000 1.23081000 1.23059000 1.23092000 1.23022256 0.00162777 1124 1517448600 2018.02.01 01:30 1.23081000 1.23048000 1.23009000 1.23084000 1.23024707 0.00149280 942 1517450400 2018.02.01 02:00 1.23048000 1.22983000 1.22937000 1.23049000 1.23020735 0.00143415 2039 1517452200 2018.02.01 02:30 1.22983000 1.23065000 1.22975000 1.23084000 1.23024951 0.00136556 2154 1517454000 2018.02.01 03:00 1.23065000 1.23156000 1.23062000 1.23197000 1.23037432 0.00107373 3405 1517455800 2018.02.01 03:30 1.23155000 1.23069000 1.23022000 1.23155000 1.23040438 0.00074118 3550 1517457600 2018.02.01 04:00 1.23070000 1.23055000 1.23005000 1.23081000 1.23041825 0.00065580 2089 1517459400 2018.02.01 04:30 1.23055000 1.23122000 1.23044000 1.23133000 1.23049461 0.00060137 2026 1517461200 2018.02.01 05:00 1.23123000 1.23071000 1.23060000 1.23147000 1.23051512 0.00059336 1477 1517463000 2018.02.01 05:30 1.23071000 1.23080000 1.23045000 1.23097000 1.23054225 0.00052750 1278 1517464800 2018.02.01 06:00 1.23080000 1.23062000 1.23037000 1.23091000 1.23054966 0.00050255 1377 1517466600 2018.02.01 06:30 1.23061000 1.23053000 1.23043000 1.23098000 1.23054779 0.00050131 1017 1517468400 2018.02.01 07:00 1.23053000 1.23021000 1.23017000 1.23084000 1.23051562 0.00047770 1182 1517470200 2018.02.01 07:30 1.23020000 1.23049000 1.22998000 1.23066000 1.23051318 0.00047712 1307 1517472000 2018.02.01 08:00 1.23049000 1.23116000 1.23033000 1.23152000 1.23057478 0.00045278 3040 1517473800 2018.02.01 08:30 1.23116000 1.23178000 1.23098000 1.23202000 1.23068956 0.00047253 3629 1517475600 2018.02.01 09:00 1.23178000 1.23256000 1.23144000 1.23266000 1.23086770 0.00059263 4348 1517477400 2018.02.01 09:30 1.23255000 1.23216000 1.23199000 1.23278000 1.23099077 0.00064697 4437 1517479200 2018.02.01 10:00 1.23219000 1.23107000 1.23040000 1.23226000 1.23099832 0.00064472 4287 1517481000 2018.02.01 10:30 1.23108000 1.23110000 1.23008000 1.23126000 1.23100800 0.00064334 2963 1517482800 2018.02.01 11:00 1.23110000 1.23064000 1.22999000 1.23127000 1.23097296 0.00064436 3693 1517484600 2018.02.01 11:30 1.23064000 1.23003000 1.22994000 1.23115000 1.23088315 0.00066761 2626 1517486400 2018.02.01 12:00 1.23004000 1.23056000 1.23003000 1.23084000 1.23085237 0.00063309 1774 1517488200 2018.02.01 12:30 1.23055000 1.23193000 1.22958000 1.23200000 1.23095501 0.00065822 2219 1517490000 2018.02.01 13:00 1.23191000 1.23254000 1.23164000 1.23316000 1.23110596 0.00072759 2924 1517491800 2018.02.01 13:30 1.23255000 1.23210000 1.23185000 1.23277000 1.23120063 0.00075699 2617 1517493600 2018.02.01 14:00 1.23211000 1.23257000 1.23135000 1.23260000 1.23133104 0.00080786 2762 1517495400 2018.02.01 14:30 1.23257000 1.23175000 1.23132000 1.23286000 1.23137094 0.00081708 3017 1517497200 2018.02.01 15:00 1.23176000 1.23226000 1.23130000 1.23228000 1.23145562 0.00083498 3332 1517499000 2018.02.01 15:30 1.23226000 1.23175000 1.23112000 1.23285000 1.23148365 0.00082733 5087 1517500800 2018.02.01 16:00 1.23175000 1.23173000 1.23093000 1.23211000 1.23150711 0.00080779 3462 1517502600 2018.02.01 16:30 1.23174000 1.23031000 1.23007000 1.23229000 1.23139310 0.00082037 4863 1517504400 2018.02.01 17:00 1.23033000 1.22929000 1.22903000 1.23101000 1.23119281 0.00092878 5583 1517506200 2018.02.01 17:30 1.22930000 1.22832000 1.22684000 1.22930000 1.23091921 0.00117194 6531 1517508000 2018.02.01 18:00 1.22833000 1.22960000 1.22791000 1.22971000 1.23079357 0.00124279 6396 1517509800 2018.02.01 18:30 1.22960000 1.22811000 1.22802000 1.22974000 1.23053799 0.00142706 3585 1517511600 2018.02.01 19:00 1.22812000 1.22820000 1.22753000 1.22861000 1.23031532 0.00150735 3386 1517513400 2018.02.01 19:30 1.22820000 1.22893000 1.22793000 1.22907000 1.23018339 0.00151686 2290 1517515200 2018.02.01 20:00 1.22892000 1.22765000 1.22755000 1.22892000 1.22994211 0.00166681 2289 1517517000 2018.02.01 20:30 1.22765000 1.22711000 1.22674000 1.22810000 1.22967239 0.00183340 3076 1517518800 2018.02.01 21:00 1.22711000 1.22679000 1.22670000 1.22761000 1.22939788 0.00200678 2969 1517520600 2018.02.01 21:30 1.22678000 1.22727000 1.22663000 1.22736000 1.22919522 0.00211985 3439 1517522400 2018.02.01 22:00 1.22730000 1.22711000 1.22625000 1.22743000 1.22899663 0.00221002 5045 1517524200 2018.02.01 22:30 1.22710000 1.22692000 1.22601000 1.22738000 1.22879885 0.00221674 4322 1517526000 2018.02.01 23:00 1.22693000 1.22679000 1.22647000 1.22706000 1.22860753 0.00214865 2450 1517527800 2018.02.01 23:30 1.22681000 1.22666000 1.22575000 1.22709000 1.22842206 0.00208810 3710 1517529600 2018.02.02 00:00 1.22663000 1.22679000 1.22620000 1.22689000 1.22826662 0.00193219 218 1517531400 2018.02.02 00:30 1.22675000 1.22714000 1.22667000 1.22730000 1.22815932 0.00179947 1440 1517533200 2018.02.02 01:00 1.22711000 1.22644000 1.22633000 1.22711000 1.22799558 0.00160231 1171 1517535000 2018.02.02 01:30 1.22644000 1.22591000 1.22558000 1.22652000 1.22779695 0.00143636 1558 1517536800 2018.02.02 02:00 1.22591000 1.22691000 1.22574000 1.22713000 1.22771248 0.00114236 1768 1517538600 2018.02.02 02:30 1.22691000 1.22677000 1.22614000 1.22691000 1.22762272 0.00098508 1904 1517540400 2018.02.02 03:00 1.22678000 1.22627000 1.22621000 1.22785000 1.22749389 0.00092322 5689 1517542200 2018.02.02 03:30 1.22626000 1.22754000 1.22615000 1.22806000 1.22749828 0.00090582 4477 1517544000 2018.02.02 04:00 1.22755000 1.22771000 1.22739000 1.22818000 1.22751845 0.00078505 2700 1517545800 2018.02.02 04:30 1.22771000 1.22824000 1.22734000 1.22866000 1.22758716 0.00082412 3465 1517547600 2018.02.02 05:00 1.22825000 1.22832000 1.22782000 1.22847000 1.22765696 0.00086675 2323 1517549400 2018.02.02 05:30 1.22832000 1.22746000 1.22743000 1.22837000 1.22763820 0.00080700 1526 1517551200 2018.02.02 06:00 1.22747000 1.22794000 1.22745000 1.22809000 1.22766694 0.00082903 1352 1517553000 2018.02.02 06:30 1.22796000 1.22815000 1.22759000 1.22816000 1.22771295 0.00085588 1333 1517554800 2018.02.02 07:00 1.22816000 1.22797000 1.22771000 1.22838000 1.22773743 0.00084747 1688 1517556600 2018.02.02 07:30 1.22797000 1.22801000 1.22759000 1.22822000 1.22776339 0.00085840 1485 1517558400 2018.02.02 08:00 1.22801000 1.22872000 1.22788000 1.22896000 1.22785449 0.00092086 3540 1517560200 2018.02.02 08:30 1.22871000 1.22877000 1.22854000 1.22917000 1.22794169 0.00096366 1924 1517562000 2018.02.02 09:00 1.22877000 1.22799000 1.22709000 1.22886000 1.22794629 0.00093094 3190 1517563800 2018.02.02 09:30 1.22800000 1.22823000 1.22744000 1.22842000 1.22797331 0.00089963 3137 1517565600 2018.02.02 10:00 1.22824000 1.22881000 1.22813000 1.22936000 1.22805299 0.00091094 3456 1517567400 2018.02.02 10:30 1.22881000 1.22968000 1.22867000 1.23004000 1.22820795 0.00101261 3438 1517569200 2018.02.02 11:00 1.22968000 1.23027000 1.22967000 1.23044000 1.22840433 0.00109929 2690 1517571000 2018.02.02 11:30 1.23028000 1.23010000 1.23001000 1.23065000 1.22856582 0.00106557 2467 1517572800 2018.02.02 12:00 1.23012000 1.23080000 1.23012000 1.23099000 1.22877860 0.00117009 1697 1517574600 2018.02.02 12:30 1.23081000 1.23067000 1.22995000 1.23137000 1.22895874 0.00120389 1517 1517576400 2018.02.02 13:00 1.23066000 1.23036000 1.23000000 1.23181000 1.22909219 0.00111790 2970 1517578200 2018.02.02 13:30 1.23036000 1.23108000 1.22985000 1.23123000 1.22928150 0.00118793 2138 1517580000 2018.02.02 14:00 1.23106000 1.23067000 1.23024000 1.23120000 1.22941374 0.00120267 1968 1517581800 2018.02.02 14:30 1.23067000 1.23173000 1.23067000 1.23206000 1.22963434 0.00132310 2604 1517583600 2018.02.02 15:00 1.23173000 1.23029000 1.23029000 1.23202000 1.22969678 0.00131177 4335 1517585400 2018.02.02 15:30 1.23029000 1.23706000 1.23029000 1.23737000 1.23039804 0.00210648 15353 1517587200 2018.02.02 16:00 1.23707000 1.23576000 1.23531000 1.23770000 1.23090870 0.00244511 7469 1517589000 2018.02.02 16:30 1.23577000 1.23881000 1.23520000 1.23893000 1.23166121 0.00307668 7489 1517590800 2018.02.02 17:00 1.23880000 1.23851000 1.23850000 1.23990000 1.23231347 0.00346494 8073 1517592600 2018.02.02 17:30 1.23850000 1.23893000 1.23850000 1.24025000 1.23294362 0.00377290 5609 1517594400 2018.02.02 18:00 1.23893000 1.24040000 1.23875000 1.24047000 1.23365375 0.00416338 6225 1517596200 2018.02.02 18:30 1.24041000 1.23944000 1.23847000 1.24058000 1.23420482 0.00434305 5275 1517598000 2018.02.02 19:00 1.23944000 1.23752000 1.23680000 1.23963000 1.23452055 0.00424887 5668 1517599800 2018.02.02 19:30 1.23750000 1.23944000 1.23743000 1.23949000 1.23498907 0.00423984 4096 1517601600 2018.02.02 20:00 1.23942000 1.23807000 1.23693000 1.24019000 1.23528249 0.00411423 6171 1517603400 2018.02.02 20:30 1.23807000 1.23800000 1.23662000 1.23842000 1.23554130 0.00399926 5245 1517605200 2018.02.02 21:00 1.23800000 1.23915000 1.23769000 1.23931000 1.23588499 0.00393862 5538 1517607000 2018.02.02 21:30 1.23916000 1.23886000 1.23814000 1.23942000 1.23616832 0.00379778 5192 1517608800 2018.02.02 22:00 1.23887000 1.23873000 1.23853000 1.23965000 1.23641229 0.00365610 4902 1517610600 2018.02.02 22:30 1.23874000 1.24250000 1.23847000 1.24369000 1.23699207 0.00367395 8133 1517612400 2018.02.02 23:00 1.24255000 1.24206000 1.24158000 1.24259000 1.23747473 0.00353127 4236 1517614200 2018.02.02 23:30 1.24205000 1.24266000 1.24149000 1.24355000 1.23796857 0.00340063 3989 1517788800 2018.02.05 00:00 1.24297000 1.24412000 1.24297000 1.24420000 1.23855442 0.00322395 104 1517790600 2018.02.05 00:30 1.24413000 1.24466000 1.24413000 1.24483000 1.23913590 0.00307572 270 1517792400 2018.02.05 01:00 1.24465000 1.24348000 1.24301000 1.24508000 1.23954963 0.00245427 4584 1517794200 2018.02.05 01:30 1.24348000 1.24345000 1.24305000 1.24397000 1.23992109 0.00247155 2216 1517796000 2018.02.05 02:00 1.24345000 1.24266000 1.24261000 1.24395000 1.24018194 0.00231216 3450 1517797800 2018.02.05 02:30 1.24266000 1.24151000 1.24151000 1.24274000 1.24030842 0.00228544 3291 1517799600 2018.02.05 03:00 1.24153000 1.24225000 1.24153000 1.24286000 1.24049333 0.00225110 3867 1517801400 2018.02.05 03:30 1.24225000 1.24136000 1.24120000 1.24232000 1.24057587 0.00221435 3302 1517803200 2018.02.05 04:00 1.24140000 1.24159000 1.24134000 1.24262000 1.24067246 0.00220591 3221 1517805000 2018.02.05 04:30 1.24159000 1.24135000 1.24102000 1.24192000 1.24073698 0.00218010 3105 1517806800 2018.02.05 05:00 1.24136000 1.24116000 1.24083000 1.24162000 1.24077727 0.00204850 1770 1517808600 2018.02.05 05:30 1.24116000 1.24178000 1.24110000 1.24191000 1.24087277 0.00200848 2087 1517810400 2018.02.05 06:00 1.24177000 1.24139000 1.24137000 1.24210000 1.24092203 0.00189257 1485 1517812200 2018.02.05 06:30 1.24139000 1.24155000 1.24117000 1.24195000 1.24098184 0.00175259 1527 1517814000 2018.02.05 07:00 1.24155000 1.24171000 1.24115000 1.24186000 1.24105119 0.00167392 1700 1517815800 2018.02.05 07:30 1.24171000 1.24127000 1.24122000 1.24171000 1.24107202 0.00158829 2132 1517817600 2018.02.05 08:00 1.24128000 1.24167000 1.24128000 1.24206000 1.24112897 0.00146288 2202 1517819400 2018.02.05 08:30 1.24167000 1.24182000 1.24128000 1.24243000 1.24119479 0.00139160 2703 1517821200 2018.02.05 09:00 1.24184000 1.24154000 1.24099000 1.24230000 1.24122766 0.00135773 4486 1517823000 2018.02.05 09:30 1.24155000 1.24230000 1.24139000 1.24233000 1.24132979 0.00127447 4499 1517824800 2018.02.05 10:00 1.24230000 1.24215000 1.24148000 1.24258000 1.24140791 0.00107933 5159 1517826600 2018.02.05 10:30 1.24218000 1.24142000 1.24123000 1.24261000 1.24140906 0.00079693 4740 1517828400 2018.02.05 11:00 1.24141000 1.24024000 1.23991000 1.24173000 1.24129772 0.00075370 4127 1517830200 2018.02.05 11:30 1.24027000 1.24041000 1.23976000 1.24055000 1.24121317 0.00065326 3080 1517832000 2018.02.05 12:00 1.24041000 1.24139000 1.24021000 1.24145000 1.24123002 0.00056081 2559 1517833800 2018.02.05 12:30 1.24139000 1.24192000 1.24092000 1.24199000 1.24129573 0.00054905 2314 1517835600 2018.02.05 13:00 1.24191000 1.24258000 1.24189000 1.24330000 1.24141804 0.00054410 3372 1517837400 2018.02.05 13:30 1.24260000 1.24332000 1.24208000 1.24341000 1.24159918 0.00065840 3577 1517839200 2018.02.05 14:00 1.24332000 1.24411000 1.24307000 1.24447000 1.24183830 0.00085548 4504 1517841000 2018.02.05 14:30 1.24411000 1.24431000 1.24369000 1.24448000 1.24207370 0.00102509 3725 1517842800 2018.02.05 15:00 1.24432000 1.24321000 1.24265000 1.24449000 1.24218192 0.00104896 4371 1517844600 2018.02.05 15:30 1.24320000 1.24454000 1.24266000 1.24488000 1.24240650 0.00119934 4862 1517846400 2018.02.05 16:00 1.24454000 1.24649000 1.24441000 1.24656000 1.24279541 0.00154232 4896 1517848200 2018.02.05 16:30 1.24649000 1.24862000 1.24637000 1.24938000 1.24335013 0.00208674 8387 1517850000 2018.02.05 17:00 1.24864000 1.24672000 1.24632000 1.24919000 1.24367107 0.00226154 7351 1517851800 2018.02.05 17:30 1.24672000 1.24675000 1.24599000 1.24746000 1.24396430 0.00237029 6450 1517853600 2018.02.05 18:00 1.24675000 1.24846000 1.24661000 1.24875000 1.24439246 0.00261688 5992 1517855400 2018.02.05 18:30 1.24846000 1.24853000 1.24810000 1.24970000 1.24478651 0.00280655 4235 1517857200 2018.02.05 19:00 1.24853000 1.24948000 1.24825000 1.24995000 1.24523351 0.00300724 3909 1517859000 2018.02.05 19:30 1.24949000 1.24887000 1.24884000 1.24967000 1.24557984 0.00312738 3373 1517860800 2018.02.05 20:00 1.24890000 1.25021000 1.24878000 1.25030000 1.24602081 0.00330158 5345 1517862600 2018.02.05 20:30 1.25022000 1.24951000 1.24917000 1.25024000 1.24635312 0.00330428 4673 1517864400 2018.02.05 21:00 1.24950000 1.25045000 1.24945000 1.25124000 1.24674330 0.00321270 4054 1517866200 2018.02.05 21:30 1.25046000 1.25074000 1.25041000 1.25243000 1.24712393 0.00307193 6057 1517868000 2018.02.05 22:00 1.25074000 1.25014000 1.24848000 1.25148000 1.24741118 0.00290366 22149 1517869800 2018.02.05 22:30 1.25013000 1.25243000 1.24961000 1.25243000 1.24788916 0.00288997 11765 1517871600 2018.02.05 23:00 1.25243000 1.25184000 1.25158000 1.25338000 1.24826543 0.00279803 9133 1517873400 2018.02.05 23:30 1.25184000 1.25404000 1.25177000 1.25437000 1.24881539 0.00288930 6076 1517875200 2018.02.06 00:00 1.25388000 1.25247000 1.25201000 1.25388000 1.24916345 0.00282448 1150 1517877000 2018.02.06 00:30 1.25250000 1.25311000 1.25233000 1.25333000 1.24953931 0.00275579 878 1517878800 2018.02.06 01:00 1.25307000 1.25288000 1.25270000 1.25360000 1.24985747 0.00246491 1946 1517880600 2018.02.06 01:30 1.25288000 1.25332000 1.25288000 1.25389000 1.25018724 0.00226039 3223 1517882400 2018.02.06 02:00 1.25332000 1.25291000 1.25272000 1.25365000 1.25044655 0.00215945 4139 1517884200 2018.02.06 02:30 1.25292000 1.25326000 1.25271000 1.25392000 1.25071449 0.00218434 4558 1517886000 2018.02.06 03:00 1.25329000 1.25409000 1.25300000 1.25415000 1.25103597 0.00208587 4178 1517887800 2018.02.06 03:30 1.25409000 1.25522000 1.25386000 1.25563000 1.25143445 0.00200463 7748 1517889600 2018.02.06 04:00 1.25523000 1.25614000 1.25421000 1.25651000 1.25188260 0.00209603 8554 1517891400 2018.02.06 04:30 1.25614000 1.25379000 1.25324000 1.25614000 1.25206426 0.00197853 4974 1517893200 2018.02.06 05:00 1.25378000 1.25412000 1.25349000 1.25436000 1.25226004 0.00191538 3887 1517895000 2018.02.06 05:30 1.25411000 1.25437000 1.25356000 1.25479000 1.25246099 0.00177745 4782 1517896800 2018.02.06 06:00 1.25438000 1.25510000 1.25384000 1.25535000 1.25271232 0.00174591 5058 1517898600 2018.02.06 06:30 1.25510000 1.25586000 1.25481000 1.25612000 1.25301210 0.00166131 3768 1517900400 2018.02.06 07:00 1.25586000 1.25369000 1.25353000 1.25601000 1.25307666 0.00154887 5742 1517902200 2018.02.06 07:30 1.25368000 1.25415000 1.25339000 1.25442000 1.25317889 0.00144137 4736 1517904000 2018.02.06 08:00 1.25414000 1.25442000 1.25367000 1.25481000 1.25329709 0.00124325 5633 1517905800 2018.02.06 08:30 1.25441000 1.25362000 1.25317000 1.25451000 1.25332784 0.00121487 4755 1517907600 2018.02.06 09:00 1.25364000 1.25316000 1.25243000 1.25407000 1.25331186 0.00117811 8237 1517909400 2018.02.06 09:30 1.25317000 1.25294000 1.25266000 1.25509000 1.25327644 0.00118888 8097 1517911200 2018.02.06 10:00 1.25293000 1.25218000 1.25183000 1.25392000 1.25317202 0.00125921 9251 1517913000 2018.02.06 10:30 1.25219000 1.25108000 1.25040000 1.25269000 1.25297278 0.00144919 5442 1517914800 2018.02.06 11:00 1.25107000 1.25160000 1.25080000 1.25189000 1.25284204 0.00155388 4129 1517916600 2018.02.06 11:30 1.25160000 1.25260000 1.25139000 1.25309000 1.25281899 0.00156423 4625 1517918400 2018.02.06 12:00 1.25261000 1.25235000 1.25222000 1.25342000 1.25277432 0.00159278 3883 1517920200 2018.02.06 12:30 1.25235000 1.25231000 1.25177000 1.25264000 1.25273010 0.00161691 4876 1517922000 2018.02.06 13:00 1.25234000 1.25363000 1.25222000 1.25375000 1.25281580 0.00155494 3570 1517923800 2018.02.06 13:30 1.25362000 1.25441000 1.25312000 1.25465000 1.25296763 0.00143112 4190 1517925600 2018.02.06 14:00 1.25441000 1.25421000 1.25413000 1.25554000 1.25308595 0.00123084 6342 1517927400 2018.02.06 14:30 1.25422000 1.25553000 1.25382000 1.25564000 1.25331872 0.00127252 4251 1517929200 2018.02.06 15:00 1.25554000 1.25584000 1.25545000 1.25661000 1.25355884 0.00134254 7331 1517931000 2018.02.06 15:30 1.25584000 1.25393000 1.25366000 1.25672000 1.25359419 0.00133139 7453 1517932800 2018.02.06 16:00 1.25393000 1.25462000 1.25323000 1.25516000 1.25369189 0.00131110 6411 1517934600 2018.02.06 16:30 1.25461000 1.25191000 1.25057000 1.25532000 1.25352218 0.00125518 11842 1517936400 2018.02.06 17:00 1.25191000 1.25286000 1.25110000 1.25366000 1.25345912 0.00125716 15384 1517938200 2018.02.06 17:30 1.25285000 1.25320000 1.25256000 1.25434000 1.25343444 0.00124647 11401 1517940000 2018.02.06 18:00 1.25319000 1.25291000 1.25242000 1.25445000 1.25338449 0.00122573 9588 1517941800 2018.02.06 18:30 1.25291000 1.25381000 1.25190000 1.25411000 1.25342502 0.00123325 8413 1517943600 2018.02.06 19:00 1.25380000 1.25196000 1.25184000 1.25397000 1.25328549 0.00125686 6415 1517945400 2018.02.06 19:30 1.25197000 1.25142000 1.25128000 1.25250000 1.25310783 0.00131141 7884 1517947200 2018.02.06 20:00 1.25142000 1.25124000 1.25113000 1.25258000 1.25292994 0.00136738 7724 1517949000 2018.02.06 20:30 1.25125000 1.25301000 1.25105000 1.25319000 1.25293756 0.00130206 6152 1517950800 2018.02.06 21:00 1.25302000 1.25324000 1.25256000 1.25364000 1.25296637 0.00126228 5088 1517952600 2018.02.06 21:30 1.25324000 1.25222000 1.25138000 1.25368000 1.25289528 0.00128728 6160 1517954400 2018.02.06 22:00 1.25222000 1.25265000 1.25107000 1.25274000 1.25287192 0.00128924 6477 1517956200 2018.02.06 22:30 1.25260000 1.25121000 1.25088000 1.25268000 1.25271365 0.00138216 5227 1517958000 2018.02.06 23:00 1.25121000 1.25123000 1.25060000 1.25167000 1.25257235 0.00144888 4302 1517959800 2018.02.06 23:30 1.25123000 1.24944000 1.24932000 1.25129000 1.25227403 0.00163062 2982 1517961600 2018.02.07 00:00 1.24899000 1.24991000 1.24899000 1.25051000 1.25204888 0.00171802 754 1517963400 2018.02.07 00:30 1.24991000 1.24946000 1.24932000 1.24998000 1.25180232 0.00169326 465 1517965200 2018.02.07 01:00 1.24947000 1.25058000 1.24943000 1.25065000 1.25168591 0.00148179 1707 1517967000 2018.02.07 01:30 1.25057000 1.25051000 1.25023000 1.25069000 1.25157392 0.00143760 1503 1517968800 2018.02.07 02:00 1.25051000 1.25071000 1.25044000 1.25123000 1.25149164 0.00128970 3438 1517970600 2018.02.07 02:30 1.25070000 1.25043000 1.24973000 1.25096000 1.25139053 0.00132025 2510 1517972400 2018.02.07 03:00 1.25044000 1.25100000 1.25028000 1.25115000 1.25135334 0.00128560 2505 1517974200 2018.02.07 03:30 1.25100000 1.25029000 1.24984000 1.25128000 1.25125207 0.00124527 3509 1517976000 2018.02.07 04:00 1.25029000 1.25066000 1.24974000 1.25067000 1.25119568 0.00119734 2277 1517977800 2018.02.07 04:30 1.25066000 1.25081000 1.25054000 1.25122000 1.25115895 0.00104575 2568 1517979600 2018.02.07 05:00 1.25079000 1.25116000 1.25035000 1.25136000 1.25115905 0.00103030 2994 1517981400 2018.02.07 05:30 1.25115000 1.25119000 1.25100000 1.25139000 1.25116200 0.00102899 2280 1517983200 2018.02.07 06:00 1.25118000 1.25125000 1.25095000 1.25132000 1.25117038 0.00103000 1951 1517985000 2018.02.07 06:30 1.25126000 1.25092000 1.25076000 1.25135000 1.25114653 0.00094051 1383 1517986800 2018.02.07 07:00 1.25092000 1.25127000 1.25081000 1.25135000 1.25115829 0.00082063 1658 1517988600 2018.02.07 07:30 1.25129000 1.25138000 1.25102000 1.25161000 1.25117941 0.00079685 1773 1517990400 2018.02.07 08:00 1.25138000 1.25157000 1.25126000 1.25178000 1.25121661 0.00075357 2995 1517992200 2018.02.07 08:30 1.25158000 1.25069000 1.25055000 1.25165000 1.25116645 0.00073126 3582 1517994000 2018.02.07 09:00 1.25070000 1.25056000 1.24967000 1.25122000 1.25110870 0.00070793 5131 1517995800 2018.02.07 09:30 1.25057000 1.25154000 1.25050000 1.25165000 1.25114977 0.00063146 4608 1517997600 2018.02.07 10:00 1.25155000 1.25113000 1.25095000 1.25235000 1.25114789 0.00056640 4383 1517999400 2018.02.07 10:30 1.25114000 1.25069000 1.25062000 1.25153000 1.25110428 0.00041304 3879 1518001200 2018.02.07 11:00 1.25067000 1.25089000 1.25050000 1.25137000 1.25108387 0.00039059 3096 1518003000 2018.02.07 11:30 1.25088000 1.25143000 1.25044000 1.25183000 1.25111684 0.00038745 2639 1518004800 2018.02.07 12:00 1.25143000 1.25204000 1.25119000 1.25206000 1.25120476 0.00045257 2051 1518006600 2018.02.07 12:30 1.25204000 1.25245000 1.25143000 1.25284000 1.25132335 0.00052947 2853 1518008400 2018.02.07 13:00 1.25245000 1.25197000 1.25142000 1.25276000 1.25138494 0.00056186 2358 1518010200 2018.02.07 13:30 1.25198000 1.25129000 1.25106000 1.25203000 1.25137590 0.00050372 2240 1518012000 2018.02.07 14:00 1.25129000 1.25151000 1.25110000 1.25258000 1.25138867 0.00048108 2471 1518013800 2018.02.07 14:30 1.25150000 1.25115000 1.25105000 1.25216000 1.25136594 0.00046283 2478 1518015600 2018.02.07 15:00 1.25115000 1.25240000 1.25109000 1.25253000 1.25146442 0.00052463 2903 1518017400 2018.02.07 15:30 1.25246000 1.25312000 1.25198000 1.25371000 1.25162209 0.00065878 3896 1518019200 2018.02.07 16:00 1.25312000 1.25283000 1.25260000 1.25447000 1.25173713 0.00072924 4235 1518021000 2018.02.07 16:30 1.25284000 1.25134000 1.25130000 1.25353000 1.25169931 0.00070322 8037 1518022800 2018.02.07 17:00 1.25134000 1.25158000 1.25065000 1.25189000 1.25168795 0.00069526 7226 1518024600 2018.02.07 17:30 1.25158000 1.25407000 1.25121000 1.25417000 1.25191481 0.00089592 8030 1518026400 2018.02.07 18:00 1.25406000 1.25409000 1.25233000 1.25418000 1.25212197 0.00105254 5607 1518028200 2018.02.07 18:30 1.25408000 1.25458000 1.25384000 1.25538000 1.25235607 0.00118485 5902 1518030000 2018.02.07 19:00 1.25458000 1.25557000 1.25420000 1.25558000 1.25266216 0.00137737 4681 1518031800 2018.02.07 19:30 1.25557000 1.25677000 1.25548000 1.25750000 1.25305338 0.00170957 5138 1518033600 2018.02.07 20:00 1.25677000 1.25714000 1.25662000 1.25776000 1.25344258 0.00197129 6613 1518035400 2018.02.07 20:30 1.25714000 1.25696000 1.25600000 1.25760000 1.25377757 0.00210428 5691 1518037200 2018.02.07 21:00 1.25695000 1.25582000 1.25548000 1.25734000 1.25397209 0.00209815 4305 1518039000 2018.02.07 21:30 1.25586000 1.25697000 1.25574000 1.25735000 1.25425761 0.00218526 4084 1518040800 2018.02.07 22:00 1.25698000 1.25632000 1.25547000 1.25741000 1.25445402 0.00221869 5568 1518042600 2018.02.07 22:30 1.25632000 1.25667000 1.25586000 1.25689000 1.25466507 0.00227115 4364 1518044400 2018.02.07 23:00 1.25667000 1.25624000 1.25619000 1.25722000 1.25481506 0.00224604 2794 1518046200 2018.02.07 23:30 1.25625000 1.25664000 1.25595000 1.25683000 1.25498887 0.00216769 1887 1518048000 2018.02.08 00:00 1.25659000 1.25704000 1.25551000 1.25715000 1.25518421 0.00209539 611 1518049800 2018.02.08 00:30 1.25702000 1.25701000 1.25660000 1.25742000 1.25535810 0.00194498 1211 1518051600 2018.02.08 01:00 1.25702000 1.25714000 1.25679000 1.25721000 1.25552780 0.00187629 1449 1518053400 2018.02.08 01:30 1.25713000 1.25667000 1.25652000 1.25721000 1.25563658 0.00181602 1699 1518055200 2018.02.08 02:00 1.25666000 1.25642000 1.25612000 1.25691000 1.25571119 0.00170971 3447 1518057000 2018.02.08 02:30 1.25642000 1.25692000 1.25570000 1.25700000 1.25582632 0.00140727 3065 1518058800 2018.02.08 03:00 1.25692000 1.25597000 1.25595000 1.25695000 1.25584000 0.00103366 3614 1518060600 2018.02.08 03:30 1.25598000 1.25592000 1.25570000 1.25668000 1.25584762 0.00095107 3234 1518062400 2018.02.08 04:00 1.25591000 1.25594000 1.25579000 1.25628000 1.25585642 0.00086037 2023 1518064200 2018.02.08 04:30 1.25593000 1.25545000 1.25532000 1.25615000 1.25581771 0.00084659 2412 1518066000 2018.02.08 05:00 1.25545000 1.25560000 1.25531000 1.25576000 1.25579698 0.00086252 2226 1518067800 2018.02.08 05:30 1.25560000 1.25608000 1.25496000 1.25611000 1.25582393 0.00081630 3198 1518069600 2018.02.08 06:00 1.25608000 1.25640000 1.25581000 1.25647000 1.25587880 0.00073154 3059 1518071400 2018.02.08 06:30 1.25640000 1.25631000 1.25586000 1.25682000 1.25591986 0.00066843 3225 1518073200 2018.02.08 07:00 1.25631000 1.25538000 1.25516000 1.25644000 1.25586845 0.00071289 3251 1518075000 2018.02.08 07:30 1.25539000 1.25594000 1.25521000 1.25603000 1.25587526 0.00066477 3551 1518076800 2018.02.08 08:00 1.25594000 1.25690000 1.25531000 1.25692000 1.25597286 0.00063633 3046 1518078600 2018.02.08 08:30 1.25690000 1.25720000 1.25634000 1.25742000 1.25608973 0.00061597 2785 1518080400 2018.02.08 09:00 1.25720000 1.25599000 1.25549000 1.25722000 1.25608023 0.00061947 5030 1518082200 2018.02.08 09:30 1.25599000 1.25787000 1.25573000 1.25794000 1.25625068 0.00066763 4245 1518084000 2018.02.08 10:00 1.25785000 1.25905000 1.25711000 1.25909000 1.25651729 0.00086038 4953 1518085800 2018.02.08 10:30 1.25904000 1.25917000 1.25853000 1.25941000 1.25676992 0.00104590 4454 1518087600 2018.02.08 11:00 1.25916000 1.25940000 1.25884000 1.25976000 1.25702041 0.00123133 3830 1518089400 2018.02.08 11:30 1.25941000 1.25913000 1.25881000 1.25963000 1.25722132 0.00135669 2756 1518091200 2018.02.08 12:00 1.25912000 1.25899000 1.25879000 1.25967000 1.25738977 0.00144028 2537 1518093000 2018.02.08 12:30 1.25900000 1.25849000 1.25820000 1.25921000 1.25749455 0.00148465 3075 1518094800 2018.02.08 13:00 1.25849000 1.25883000 1.25836000 1.25962000 1.25762174 0.00150590 3069 1518096600 2018.02.08 13:30 1.25882000 1.25885000 1.25863000 1.25950000 1.25773871 0.00150864 3713 1518098400 2018.02.08 14:00 1.25886000 1.25927000 1.25756000 1.25941000 1.25788455 0.00152249 6757 1518100200 2018.02.08 14:30 1.25928000 1.25762000 1.25761000 1.25964000 1.25785936 0.00141867 5016 1518102000 2018.02.08 15:00 1.25762000 1.25623000 1.25569000 1.25808000 1.25770418 0.00136043 6390 1518103800 2018.02.08 15:30 1.25622000 1.25554000 1.25547000 1.25706000 1.25749807 0.00140148 6028 1518105600 2018.02.08 16:00 1.25553000 1.25516000 1.25464000 1.25647000 1.25727539 0.00150234 5876 1518107400 2018.02.08 16:30 1.25516000 1.25773000 1.25515000 1.25795000 1.25731869 0.00148031 7219 1518109200 2018.02.08 17:00 1.25771000 1.25838000 1.25737000 1.25872000 1.25741977 0.00140544 8131 1518111000 2018.02.08 17:30 1.25839000 1.25973000 1.25802000 1.26049000 1.25763979 0.00139142 8029 1518112800 2018.02.08 18:00 1.25974000 1.26097000 1.25892000 1.26144000 1.25795695 0.00149034 8969 1518114600 2018.02.08 18:30 1.26097000 1.26046000 1.25892000 1.26132000 1.25819534 0.00154224 9437 1518116400 2018.02.08 19:00 1.26046000 1.26044000 1.26030000 1.26116000 1.25840911 0.00150821 7572 1518118200 2018.02.08 19:30 1.26039000 1.25930000 1.25870000 1.26107000 1.25849396 0.00150611 10670 1518120000 2018.02.08 20:00 1.25929000 1.25877000 1.25799000 1.26010000 1.25852025 0.00150021 8654 1518121800 2018.02.08 20:30 1.25878000 1.25708000 1.25685000 1.25881000 1.25838308 0.00153348 7504 1518123600 2018.02.08 21:00 1.25708000 1.25837000 1.25699000 1.25857000 1.25838184 0.00151660 6711 1518125400 2018.02.08 21:30 1.25838000 1.25889000 1.25833000 1.25989000 1.25843023 0.00151006 5456 1518127200 2018.02.08 22:00 1.25893000 1.25930000 1.25826000 1.25990000 1.25851307 0.00151744 5650 1518129000 2018.02.08 22:30 1.25929000 1.26123000 1.25925000 1.26128000 1.25877182 0.00164005 5504 1518130800 2018.02.08 23:00 1.26123000 1.25916000 1.25914000 1.26123000 1.25880879 0.00164603 3040 1518132600 2018.02.08 23:30 1.25917000 1.26021000 1.25905000 1.26034000 1.25894224 0.00169011 1952 1518134400 2018.02.09 00:00 1.26025000 1.25972000 1.25923000 1.26036000 1.25901631 0.00170897 1265 1518136200 2018.02.09 00:30 1.25972000 1.25971000 1.25939000 1.25990000 1.25908238 0.00169635 404 1518138000 2018.02.09 01:00 1.25965000 1.25874000 1.25865000 1.25973000 1.25904977 0.00157122 1585 1518139800 2018.02.09 01:30 1.25874000 1.25890000 1.25851000 1.25925000 1.25903551 0.00136232 1873 1518141600 2018.02.09 02:00 1.25891000 1.25980000 1.25891000 1.25990000 1.25910832 0.00104617 2556 1518143400 2018.02.09 02:30 1.25979000 1.26028000 1.25971000 1.26049000 1.25921991 0.00099970 3468 1518145200 2018.02.09 03:00 1.26027000 1.25971000 1.25920000 1.26046000 1.25926658 0.00097395 4146 1518147000 2018.02.09 03:30 1.25971000 1.26041000 1.25924000 1.26059000 1.25937548 0.00097388 5118 1518148800 2018.02.09 04:00 1.26039000 1.26038000 1.26019000 1.26128000 1.25947115 0.00092134 5187 1518150600 2018.02.09 04:30 1.26038000 1.26008000 1.25992000 1.26101000 1.25952913 0.00090319 4530 1518152400 2018.02.09 05:00 1.26009000 1.25968000 1.25925000 1.26013000 1.25954350 0.00088139 3270 1518154200 2018.02.09 05:30 1.25968000 1.25978000 1.25909000 1.25984000 1.25956602 0.00088244 3843 1518156000 2018.02.09 06:00 1.25977000 1.25917000 1.25905000 1.26012000 1.25952831 0.00086808 2289 1518157800 2018.02.09 06:30 1.25916000 1.25929000 1.25890000 1.25948000 1.25950561 0.00067993 1499 1518159600 2018.02.09 07:00 1.25929000 1.25940000 1.25928000 1.25991000 1.25949555 0.00063421 2033 1518161400 2018.02.09 07:30 1.25940000 1.25940000 1.25907000 1.25970000 1.25948645 0.00062327 2122 1518163200 2018.02.09 08:00 1.25940000 1.25954000 1.25930000 1.26000000 1.25949155 0.00062002 1752 1518165000 2018.02.09 08:30 1.25953000 1.25921000 1.25919000 1.25982000 1.25946474 0.00049532 2734 1518166800 2018.02.09 09:00 1.25920000 1.25943000 1.25860000 1.25972000 1.25946143 0.00049188 4783 1518168600 2018.02.09 09:30 1.25944000 1.25927000 1.25879000 1.26003000 1.25944320 0.00047006 4710 1518170400 2018.02.09 10:00 1.25926000 1.26062000 1.25915000 1.26098000 1.25955528 0.00050480 4789 1518172200 2018.02.09 10:30 1.26061000 1.25982000 1.25916000 1.26064000 1.25958049 0.00050320 3522 1518174000 2018.02.09 11:00 1.25982000 1.26021000 1.25972000 1.26042000 1.25964044 0.00047402 2416 1518175800 2018.02.09 11:30 1.26021000 1.25932000 1.25915000 1.26029000 1.25960992 0.00045762 2623 1518177600 2018.02.09 12:00 1.25931000 1.25991000 1.25889000 1.25998000 1.25963850 0.00045297 2848 1518179400 2018.02.09 12:30 1.25992000 1.26073000 1.25962000 1.26077000 1.25974245 0.00047755 2675 1518181200 2018.02.09 13:00 1.26074000 1.26117000 1.26010000 1.26141000 1.25987841 0.00056709 2896 1518183000 2018.02.09 13:30 1.26118000 1.26080000 1.26069000 1.26165000 1.25996618 0.00060064 3834 1518184800 2018.02.09 14:00 1.26079000 1.26123000 1.26022000 1.26125000 1.26008654 0.00067954 4016 1518186600 2018.02.09 14:30 1.26123000 1.26164000 1.26083000 1.26230000 1.26023449 0.00079721 4201 1518188400 2018.02.09 15:00 1.26163000 1.26018000 1.26004000 1.26220000 1.26022930 0.00078612 5808 1518190200 2018.02.09 15:30 1.26018000 1.25705000 1.25603000 1.26883000 1.25992651 0.00099352 19060 1518192000 2018.02.09 16:00 1.25705000 1.25996000 1.25705000 1.26056000 1.25992970 0.00097910 8425 1518193800 2018.02.09 16:30 1.25996000 1.25965000 1.25924000 1.26119000 1.25990306 0.00097090 10440 1518195600 2018.02.09 17:00 1.25966000 1.26224000 1.25943000 1.26255000 1.26012563 0.00108570 10136 1518197400 2018.02.09 17:30 1.26225000 1.26160000 1.26116000 1.26294000 1.26026604 0.00112509 11589 1518199200 2018.02.09 18:00 1.26158000 1.26088000 1.26060000 1.26178000 1.26032452 0.00112431 9108 1518201000 2018.02.09 18:30 1.26086000 1.26010000 1.25925000 1.26121000 1.26030313 0.00109704 8385 1518202800 2018.02.09 19:00 1.26015000 1.26246000 1.26005000 1.26275000 1.26050855 0.00117606 8861 1518204600 2018.02.09 19:30 1.26247000 1.26236000 1.26184000 1.26309000 1.26068488 0.00121569 7699 1518206400 2018.02.09 20:00 1.26235000 1.26208000 1.26127000 1.26291000 1.26081775 0.00126362 8071 1518208200 2018.02.09 20:30 1.26211000 1.26053000 1.25957000 1.26292000 1.26079034 0.00124325 8304 1518210000 2018.02.09 21:00 1.26053000 1.26122000 1.25845000 1.26130000 1.26083126 0.00124201 10952 1518211800 2018.02.09 21:30 1.26122000 1.26133000 1.26033000 1.26159000 1.26087876 0.00120031 8059 1518213600 2018.02.09 22:00 1.26135000 1.26052000 1.26038000 1.26199000 1.26084459 0.00118404 7332 1518215400 2018.02.09 22:30 1.26052000 1.25942000 1.25809000 1.26062000 1.26070892 0.00123076 7976 1518217200 2018.02.09 23:00 1.25942000 1.25872000 1.25865000 1.25942000 1.26051950 0.00131676 2406 1518219000 2018.02.09 23:30 1.25870000 1.25806000 1.25789000 1.25875000 1.26028526 0.00145153 1831 1518393600 2018.02.12 00:00 1.25828000 1.25927000 1.25828000 1.25928000 1.26018857 0.00146890 94 1518395400 2018.02.12 00:30 1.25926000 1.25886000 1.25885000 1.25928000 1.26006204 0.00148020 468 1518397200 2018.02.12 01:00 1.25887000 1.25965000 1.25860000 1.25966000 1.26002280 0.00148958 1856 1518399000 2018.02.12 01:30 1.25962000 1.25881000 1.25876000 1.25970000 1.25990729 0.00139562 1322 1518400800 2018.02.12 02:00 1.25881000 1.25858000 1.25819000 1.25895000 1.25978088 0.00146808 2139 1518402600 2018.02.12 02:30 1.25858000 1.25774000 1.25766000 1.25891000 1.25958651 0.00160366 1743 1518404400 2018.02.12 03:00 1.25774000 1.25702000 1.25659000 1.25777000 1.25934208 0.00167081 2801 1518406200 2018.02.12 03:30 1.25701000 1.25697000 1.25650000 1.25713000 1.25911617 0.00174467 2367 1518408000 2018.02.12 04:00 1.25697000 1.25708000 1.25649000 1.25726000 1.25892225 0.00181583 1986 1518409800 2018.02.12 04:30 1.25709000 1.25622000 1.25619000 1.25725000 1.25866489 0.00196896 2098 1518411600 2018.02.12 05:00 1.25621000 1.25684000 1.25616000 1.25692000 1.25849109 0.00186872 1742 1518413400 2018.02.12 05:30 1.25685000 1.25603000 1.25602000 1.25698000 1.25825670 0.00179490 1324 1518415200 2018.02.12 06:00 1.25605000 1.25585000 1.25559000 1.25610000 1.25802749 0.00170738 1958 1518417000 2018.02.12 06:30 1.25586000 1.25604000 1.25581000 1.25625000 1.25783821 0.00170441 968 1518418800 2018.02.12 07:00 1.25604000 1.25606000 1.25595000 1.25650000 1.25766886 0.00159969 1219 1518420600 2018.02.12 07:30 1.25607000 1.25625000 1.25583000 1.25633000 1.25753373 0.00141986 1399 1518422400 2018.02.12 08:00 1.25625000 1.25613000 1.25593000 1.25639000 1.25740004 0.00129312 1799 1518424200 2018.02.12 08:30 1.25613000 1.25591000 1.25581000 1.25637000 1.25725813 0.00125386 1728 1518426000 2018.02.12 09:00 1.25592000 1.25631000 1.25574000 1.25643000 1.25716783 0.00122680 2225 1518427800 2018.02.12 09:30 1.25631000 1.25719000 1.25623000 1.25726000 1.25716994 0.00121053 2150 1518429600 2018.02.12 10:00 1.25719000 1.25773000 1.25719000 1.25858000 1.25722328 0.00112905 3302 1518431400 2018.02.12 10:30 1.25773000 1.25687000 1.25663000 1.25830000 1.25718964 0.00106336 3152 1518433200 2018.02.12 11:00 1.25686000 1.25735000 1.25628000 1.25752000 1.25720491 0.00091651 3241 1518435000 2018.02.12 11:30 1.25736000 1.25678000 1.25647000 1.25744000 1.25716444 0.00082754 2291 1518436800 2018.02.12 12:00 1.25677000 1.25660000 1.25638000 1.25716000 1.25711068 0.00074026 2068 1518438600 2018.02.12 12:30 1.25660000 1.25598000 1.25573000 1.25660000 1.25700300 0.00069656 1925 1518440400 2018.02.12 13:00 1.25598000 1.25671000 1.25569000 1.25686000 1.25697510 0.00068169 1885 1518442200 2018.02.12 13:30 1.25671000 1.25690000 1.25607000 1.25744000 1.25696794 0.00067737 1768 1518444000 2018.02.12 14:00 1.25690000 1.25757000 1.25680000 1.25765000 1.25702528 0.00072505 1795 1518445800 2018.02.12 14:30 1.25756000 1.25750000 1.25731000 1.25802000 1.25707049 0.00073643 2136 1518447600 2018.02.12 15:00 1.25749000 1.25977000 1.25744000 1.25978000 1.25732759 0.00105892 3000 1518449400 2018.02.12 15:30 1.25978000 1.26020000 1.25953000 1.26043000 1.25760115 0.00130841 3318 1518451200 2018.02.12 16:00 1.26020000 1.25955000 1.25913000 1.26062000 1.25778676 0.00139392 4042 1518453000 2018.02.12 16:30 1.25952000 1.25920000 1.25829000 1.25973000 1.25792135 0.00142546 6789 1518454800 2018.02.12 17:00 1.25919000 1.26033000 1.25848000 1.26112000 1.25815075 0.00154132 5979 1518456600 2018.02.12 17:30 1.26033000 1.26130000 1.25961000 1.26168000 1.25845068 0.00173057 7557 1518458400 2018.02.12 18:00 1.26131000 1.26130000 1.26097000 1.26164000 1.25872204 0.00184967 5550 1518460200 2018.02.12 18:30 1.26129000 1.26127000 1.26112000 1.26230000 1.25896470 0.00189849 3630 1518462000 2018.02.12 19:00 1.26126000 1.26147000 1.26054000 1.26209000 1.25920330 0.00195114 3335 1518463800 2018.02.12 19:30 1.26147000 1.26124000 1.26117000 1.26215000 1.25939727 0.00200328 2444 1518465600 2018.02.12 20:00 1.26124000 1.25991000 1.25981000 1.26124000 1.25944610 0.00198474 3305 1518467400 2018.02.12 20:30 1.25990000 1.26008000 1.25984000 1.26067000 1.25950648 0.00191804 1988 1518469200 2018.02.12 21:00 1.26008000 1.26078000 1.26004000 1.26084000 1.25962776 0.00190031 2359 1518471000 2018.02.12 21:30 1.26077000 1.26129000 1.26031000 1.26141000 1.25978607 0.00185094 2846 1518472800 2018.02.12 22:00 1.26130000 1.25974000 1.25935000 1.26130000 1.25978168 0.00170791 2979 1518474600 2018.02.12 22:30 1.25973000 1.26007000 1.25958000 1.26034000 1.25980914 0.00148247 3839 1518476400 2018.02.12 23:00 1.26006000 1.25938000 1.25922000 1.26016000 1.25976827 0.00131882 1698 1518478200 2018.02.12 23:30 1.25937000 1.25806000 1.25792000 1.25974000 1.25960558 0.00125534 1924 1518480000 2018.02.13 00:00 1.25770000 1.25853000 1.25769000 1.25923000 1.25950314 0.00123603 796 1518481800 2018.02.13 00:30 1.25853000 1.25859000 1.25843000 1.25869000 1.25941618 0.00121685 264 1518483600 2018.02.13 01:00 1.25859000 1.25811000 1.25783000 1.25859000 1.25929178 0.00131357 1535 1518485400 2018.02.13 01:30 1.25811000 1.25805000 1.25756000 1.25834000 1.25917351 0.00138641 1370 1518487200 2018.02.13 02:00 1.25806000 1.25888000 1.25804000 1.25904000 1.25914556 0.00139985 1720 1518489000 2018.02.13 02:30 1.25888000 1.25894000 1.25831000 1.25902000 1.25912598 0.00141072 1648 1518490800 2018.02.13 03:00 1.25894000 1.25904000 1.25859000 1.25930000 1.25911779 0.00138894 1739 1518492600 2018.02.13 03:30 1.25905000 1.25842000 1.25818000 1.25914000 1.25905134 0.00133849 1607 1518494400 2018.02.13 04:00 1.25842000 1.25848000 1.25824000 1.25876000 1.25899692 0.00126832 1199 1518496200 2018.02.13 04:30 1.25849000 1.25845000 1.25843000 1.25889000 1.25894484 0.00118634 1330 1518498000 2018.02.13 05:00 1.25844000 1.25792000 1.25780000 1.25853000 1.25884723 0.00109546 1354 1518499800 2018.02.13 05:30 1.25793000 1.25776000 1.25774000 1.25829000 1.25874369 0.00101005 1532 1518501600 2018.02.13 06:00 1.25775000 1.25789000 1.25746000 1.25795000 1.25866238 0.00101212 1791 1518503400 2018.02.13 06:30 1.25789000 1.25763000 1.25746000 1.25832000 1.25856406 0.00100699 1399 1518505200 2018.02.13 07:00 1.25763000 1.25751000 1.25728000 1.25803000 1.25846367 0.00092129 1469 1518507000 2018.02.13 07:30 1.25752000 1.25760000 1.25723000 1.25774000 1.25838142 0.00070114 1360 1518508800 2018.02.13 08:00 1.25761000 1.25716000 1.25713000 1.25762000 1.25826509 0.00068845 1409 1518510600 2018.02.13 08:30 1.25714000 1.25752000 1.25714000 1.25779000 1.25819413 0.00057799 1499 1518512400 2018.02.13 09:00 1.25753000 1.25828000 1.25744000 1.25873000 1.25820231 0.00051484 2359 1518514200 2018.02.13 09:30 1.25829000 1.25851000 1.25714000 1.25857000 1.25823161 0.00052145 4131 1518516000 2018.02.13 10:00 1.25851000 1.25762000 1.25751000 1.25900000 1.25817337 0.00052566 3733 1518517800 2018.02.13 10:30 1.25762000 1.25708000 1.25673000 1.25771000 1.25806924 0.00055768 3900 1518519600 2018.02.13 11:00 1.25707000 1.25730000 1.25665000 1.25757000 1.25799597 0.00057967 2766 1518521400 2018.02.13 11:30 1.25729000 1.25853000 1.25720000 1.25874000 1.25804683 0.00059133 2665 1518523200 2018.02.13 12:00 1.25853000 1.25801000 1.25779000 1.25876000 1.25804333 0.00056088 3172 1518525000 2018.02.13 12:30 1.25801000 1.25717000 1.25714000 1.25863000 1.25796015 0.00054277 3376 1518526800 2018.02.13 13:00 1.25717000 1.25835000 1.25711000 1.25849000 1.25799728 0.00050274 2446 1518528600 2018.02.13 13:30 1.25834000 1.25913000 1.25807000 1.25943000 1.25810516 0.00058453 1994 1518530400 2018.02.13 14:00 1.25914000 1.25850000 1.25849000 1.25943000 1.25814276 0.00059965 2137 1518532200 2018.02.13 14:30 1.25850000 1.25878000 1.25803000 1.25892000 1.25820345 0.00063781 2349 1518534000 2018.02.13 15:00 1.25878000 1.25995000 1.25872000 1.26053000 1.25836979 0.00080374 3677 1518535800 2018.02.13 15:30 1.25996000 1.25880000 1.25825000 1.26023000 1.25841076 0.00081439 4587 1518537600 2018.02.13 16:00 1.25881000 1.25969000 1.25873000 1.25977000 1.25853259 0.00089912 4013 1518539400 2018.02.13 16:30 1.25969000 1.26131000 1.25967000 1.26250000 1.25879711 0.00115119 7909 1518541200 2018.02.13 17:00 1.26130000 1.26094000 1.26074000 1.26186000 1.25900119 0.00127681 4833 1518543000 2018.02.13 17:30 1.26092000 1.25992000 1.25948000 1.26143000 1.25908870 0.00128348 5387 1518544800 2018.02.13 18:00 1.25992000 1.25977000 1.25933000 1.26107000 1.25915359 0.00123761 5179 1518546600 2018.02.13 18:30 1.25976000 1.26018000 1.25933000 1.26023000 1.25925134 0.00122956 3099 1518548400 2018.02.13 19:00 1.26018000 1.25977000 1.25957000 1.26052000 1.25930074 0.00122832 2813 1518550200 2018.02.13 19:30 1.25978000 1.26021000 1.25955000 1.26038000 1.25938733 0.00125287 2483 1518552000 2018.02.13 20:00 1.26021000 1.25978000 1.25964000 1.26021000 1.25942473 0.00119989 1909 1518553800 2018.02.13 20:30 1.25978000 1.26070000 1.25958000 1.26092000 1.25954618 0.00113208 2271 1518555600 2018.02.13 21:00 1.26070000 1.26020000 1.26000000 1.26100000 1.25960845 0.00103067 2454 1518557400 2018.02.13 21:30 1.26020000 1.25929000 1.25903000 1.26031000 1.25957812 0.00100245 2464 1518559200 2018.02.13 22:00 1.25929000 1.25948000 1.25899000 1.25971000 1.25956878 0.00093960 2679 1518561000 2018.02.13 22:30 1.25947000 1.25950000 1.25922000 1.25980000 1.25956223 0.00077286 1928 1518562800 2018.02.13 23:00 1.25950000 1.25925000 1.25904000 1.25971000 1.25953249 0.00073567 1134 1518564600 2018.02.13 23:30 1.25926000 1.25929000 1.25905000 1.25971000 1.25950940 0.00073983 1494 1518566400 2018.02.14 00:00 1.25913000 1.25895000 1.25847000 1.25943000 1.25945612 0.00073795 899 1518568200 2018.02.14 00:30 1.25895000 1.25925000 1.25868000 1.25965000 1.25943649 0.00073360 593 1518570000 2018.02.14 01:00 1.25925000 1.25905000 1.25875000 1.25928000 1.25939968 0.00074707 576 1518571800 2018.02.14 01:30 1.25903000 1.25888000 1.25888000 1.25913000 1.25935019 0.00076993 581 1518573600 2018.02.14 02:00 1.25888000 1.25857000 1.25844000 1.25904000 1.25927588 0.00082287 1271 1518575400 2018.02.14 02:30 1.25857000 1.25850000 1.25823000 1.25874000 1.25920199 0.00074152 994 1518577200 2018.02.14 03:00 1.25851000 1.25838000 1.25810000 1.25876000 1.25912371 0.00069060 1699 1518579000 2018.02.14 03:30 1.25837000 1.25854000 1.25830000 1.25891000 1.25906812 0.00070250 1395 1518580800 2018.02.14 04:00 1.25854000 1.25797000 1.25776000 1.25862000 1.25896353 0.00076544 2748 1518582600 2018.02.14 04:30 1.25798000 1.25698000 1.25689000 1.25798000 1.25877462 0.00089781 2228 1518584400 2018.02.14 05:00 1.25698000 1.25608000 1.25605000 1.25703000 1.25851799 0.00112765 2462 1518586200 2018.02.14 05:30 1.25609000 1.25633000 1.25608000 1.25679000 1.25830961 0.00122773 2077 1518588000 2018.02.14 06:00 1.25634000 1.25707000 1.25632000 1.25709000 1.25819156 0.00124965 1657 1518589800 2018.02.14 06:30 1.25708000 1.25715000 1.25638000 1.25726000 1.25809236 0.00116597 1505 1518591600 2018.02.14 07:00 1.25716000 1.25735000 1.25685000 1.25736000 1.25802166 0.00109467 1211 1518593400 2018.02.14 07:30 1.25735000 1.25706000 1.25669000 1.25735000 1.25793007 0.00109625 1299 1518595200 2018.02.14 08:00 1.25707000 1.25711000 1.25679000 1.25729000 1.25785197 0.00106871 1544 1518597000 2018.02.14 08:30 1.25711000 1.25738000 1.25711000 1.25759000 1.25780702 0.00101437 1697 1518598800 2018.02.14 09:00 1.25738000 1.25747000 1.25701000 1.25770000 1.25777492 0.00096719 1965 1518600600 2018.02.14 09:30 1.25746000 1.25837000 1.25742000 1.25861000 1.25783160 0.00091448 2923 1518602400 2018.02.14 10:00 1.25838000 1.25782000 1.25772000 1.25847000 1.25783049 0.00087954 2715 1518604200 2018.02.14 10:30 1.25782000 1.25753000 1.25734000 1.25819000 1.25780187 0.00081825 2308 1518606000 2018.02.14 11:00 1.25755000 1.25831000 1.25751000 1.25845000 1.25785027 0.00078887 2030 1518607800 2018.02.14 11:30 1.25831000 1.25874000 1.25829000 1.25912000 1.25793500 0.00080775 2108 1518609600 2018.02.14 12:00 1.25873000 1.25783000 1.25769000 1.25875000 1.25792500 0.00079134 2005 1518611400 2018.02.14 12:30 1.25783000 1.25781000 1.25734000 1.25808000 1.25791405 0.00077625 1725 1518613200 2018.02.14 13:00 1.25781000 1.25775000 1.25740000 1.25810000 1.25789843 0.00076248 1745 1518615000 2018.02.14 13:30 1.25775000 1.25767000 1.25723000 1.25780000 1.25787667 0.00073896 1502 1518616800 2018.02.14 14:00 1.25766000 1.25776000 1.25733000 1.25819000 1.25786556 0.00073320 1536 1518618600 2018.02.14 14:30 1.25776000 1.25766000 1.25739000 1.25792000 1.25784598 0.00069788 1814 1518620400 2018.02.14 15:00 1.25765000 1.25765000 1.25708000 1.25827000 1.25782732 0.00056908 3737 1518622200 2018.02.14 15:30 1.25765000 1.26315000 1.25700000 1.26490000 1.25833424 0.00133385 17338 1518624000 2018.02.14 16:00 1.26315000 1.26338000 1.26167000 1.26434000 1.25881479 0.00181287 9776 1518625800 2018.02.14 16:30 1.26337000 1.26333000 1.26239000 1.26389000 1.25924481 0.00213877 8216 1518627600 2018.02.14 17:00 1.26334000 1.25872000 1.25743000 1.26336000 1.25919483 0.00208546 11368 1518629400 2018.02.14 17:30 1.25872000 1.25581000 1.25329000 1.25872000 1.25887246 0.00209532 14824 1518631200 2018.02.14 18:00 1.25581000 1.25585000 1.25496000 1.25805000 1.25858461 0.00213540 9519 1518633000 2018.02.14 18:30 1.25587000 1.25657000 1.25509000 1.25668000 1.25839274 0.00216309 6064 1518634800 2018.02.14 19:00 1.25658000 1.25574000 1.25546000 1.25704000 1.25814010 0.00224540 4577 1518636600 2018.02.14 19:30 1.25577000 1.25523000 1.25464000 1.25626000 1.25786295 0.00236246 4393 1518638400 2018.02.14 20:00 1.25524000 1.25230000 1.25197000 1.25527000 1.25733314 0.00273683 6425 1518640200 2018.02.14 20:30 1.25230000 1.25295000 1.25221000 1.25326000 1.25691570 0.00298969 4124 1518642000 2018.02.14 21:00 1.25295000 1.25258000 1.25190000 1.25296000 1.25650278 0.00322044 3460 1518643800 2018.02.14 21:30 1.25258000 1.25206000 1.25185000 1.25279000 1.25607966 0.00343276 3749 1518645600 2018.02.14 22:00 1.25205000 1.25091000 1.25064000 1.25230000 1.25558731 0.00372337 3711 1518647400 2018.02.14 22:30 1.25088000 1.25053000 1.25048000 1.25127000 1.25510566 0.00398634 3346 1518649200 2018.02.14 23:00 1.25053000 1.24953000 1.24952000 1.25065000 1.25457464 0.00427721 2274 1518651000 2018.02.14 23:30 1.24953000 1.24912000 1.24910000 1.25040000 1.25405515 0.00453625 2450 1518652800 2018.02.15 00:00 1.24920000 1.24896000 1.24887000 1.24940000 1.25356990 0.00473711 476 1518654600 2018.02.15 00:30 1.24897000 1.24937000 1.24896000 1.24942000 1.25316991 0.00485174 367 1518656400 2018.02.15 01:00 1.24939000 1.24970000 1.24927000 1.24983000 1.25283944 0.00489766 2242 1518658200 2018.02.15 01:30 1.24970000 1.24824000 1.24800000 1.24978000 1.25240140 0.00453195 1566 1518660000 2018.02.15 02:00 1.24823000 1.24911000 1.24805000 1.24936000 1.25208793 0.00392696 2823 1518661800 2018.02.15 02:30 1.24912000 1.24989000 1.24892000 1.25025000 1.25187861 0.00306866 3279 1518663600 2018.02.15 03:00 1.24990000 1.24864000 1.24817000 1.24999000 1.25157017 0.00274914 2996 1518665400 2018.02.15 03:30 1.24865000 1.24931000 1.24833000 1.24946000 1.25135491 0.00261861 3080 1518667200 2018.02.15 04:00 1.24931000 1.24921000 1.24899000 1.24973000 1.25115064 0.00244388 1415 1518669000 2018.02.15 04:30 1.24921000 1.24889000 1.24831000 1.24933000 1.25093534 0.00213885 2252 1518670800 2018.02.15 05:00 1.24889000 1.24969000 1.24863000 1.25018000 1.25081673 0.00183411 1665 1518672600 2018.02.15 05:30 1.24969000 1.24906000 1.24892000 1.24976000 1.25064943 0.00151656 1174 1518674400 2018.02.15 06:00 1.24906000 1.24841000 1.24836000 1.24931000 1.25043615 0.00144950 1540 1518676200 2018.02.15 06:30 1.24840000 1.24903000 1.24837000 1.24910000 1.25030223 0.00129658 1535 1518678000 2018.02.15 07:00 1.24904000 1.24904000 1.24861000 1.24913000 1.25018202 0.00114338 1259 1518679800 2018.02.15 07:30 1.24903000 1.24856000 1.24831000 1.24915000 1.25002754 0.00100077 1224 1518681600 2018.02.15 08:00 1.24855000 1.24844000 1.24810000 1.24876000 1.24987634 0.00091762 2326 1518683400 2018.02.15 08:30 1.24845000 1.24826000 1.24785000 1.24859000 1.24972241 0.00084396 2150 1518685200 2018.02.15 09:00 1.24824000 1.24721000 1.24701000 1.24850000 1.24948313 0.00083251 4994 1518687000 2018.02.15 09:30 1.24720000 1.24686000 1.24656000 1.24752000 1.24923331 0.00086522 5792 1518688800 2018.02.15 10:00 1.24685000 1.24693000 1.24668000 1.24742000 1.24901395 0.00090608 5082 1518690600 2018.02.15 10:30 1.24693000 1.24767000 1.24679000 1.24800000 1.24888595 0.00090404 4087 1518692400 2018.02.15 11:00 1.24768000 1.24800000 1.24746000 1.24836000 1.24880157 0.00087704 3100 1518694200 2018.02.15 11:30 1.24800000 1.24783000 1.24685000 1.24810000 1.24870904 0.00086818 2309 1518696000 2018.02.15 12:00 1.24784000 1.24817000 1.24767000 1.24838000 1.24865771 0.00085836 2105 1518697800 2018.02.15 12:30 1.24818000 1.24846000 1.24793000 1.24868000 1.24863888 0.00080799 1904 1518699600 2018.02.15 13:00 1.24846000 1.24850000 1.24814000 1.24902000 1.24862565 0.00080439 2332 1518701400 2018.02.15 13:30 1.24850000 1.24863000 1.24842000 1.24957000 1.24862606 0.00078985 3103 1518703200 2018.02.15 14:00 1.24863000 1.24951000 1.24819000 1.24980000 1.24871025 0.00083557 3095 1518705000 2018.02.15 14:30 1.24951000 1.24996000 1.24880000 1.24998000 1.24882927 0.00092739 3020 1518706800 2018.02.15 15:00 1.24995000 1.25066000 1.24877000 1.25073000 1.24900363 0.00107235 3458 1518708600 2018.02.15 15:30 1.25070000 1.25053000 1.24914000 1.25114000 1.24914900 0.00119341 5651 1518710400 2018.02.15 16:00 1.25052000 1.25106000 1.25029000 1.25139000 1.24933100 0.00133740 4814 1518712200 2018.02.15 16:30 1.25106000 1.24956000 1.24949000 1.25227000 1.24935281 0.00134725 6413 1518714000 2018.02.15 17:00 1.24955000 1.25169000 1.24879000 1.25181000 1.24957540 0.00153885 7742 1518715800 2018.02.15 17:30 1.25170000 1.25247000 1.25154000 1.25335000 1.24985107 0.00176569 8719 1518717600 2018.02.15 18:00 1.25247000 1.25160000 1.25152000 1.25374000 1.25001764 0.00185013 7082 1518719400 2018.02.15 18:30 1.25161000 1.25177000 1.25126000 1.25288000 1.25018453 0.00191614 3823 1518721200 2018.02.15 19:00 1.25179000 1.25247000 1.25144000 1.25299000 1.25040219 0.00194552 4650 1518723000 2018.02.15 19:30 1.25247000 1.25089000 1.25084000 1.25252000 1.25044865 0.00179611 4060 1518724800 2018.02.15 20:00 1.25089000 1.25097000 1.25032000 1.25110000 1.25049830 0.00163266 3618 1518726600 2018.02.15 20:30 1.25097000 1.25063000 1.25030000 1.25170000 1.25051085 0.00150829 4379 1518728400 2018.02.15 21:00 1.25065000 1.24962000 1.24955000 1.25082000 1.25042600 0.00140077 4135 1518730200 2018.02.15 21:30 1.24962000 1.24891000 1.24863000 1.25017000 1.25028162 0.00131356 3454 1518732000 2018.02.15 22:00 1.24891000 1.24866000 1.24817000 1.24900000 1.25012718 0.00129306 3528 1518733800 2018.02.15 22:30 1.24866000 1.24849000 1.24792000 1.24908000 1.24997126 0.00132450 3414 1518735600 2018.02.15 23:00 1.24850000 1.24848000 1.24837000 1.24923000 1.24982924 0.00137068 2097 1518737400 2018.02.15 23:30 1.24848000 1.24812000 1.24774000 1.24869000 1.24966645 0.00146065 2022 1518739200 2018.02.16 00:00 1.24802000 1.24809000 1.24791000 1.24869000 1.24951631 0.00156485 494 1518741000 2018.02.16 00:30 1.24810000 1.24853000 1.24776000 1.24864000 1.24942238 0.00161781 1702 1518742800 2018.02.16 01:00 1.24853000 1.24860000 1.24817000 1.24882000 1.24934406 0.00163709 1056 1518744600 2018.02.16 01:30 1.24860000 1.24823000 1.24782000 1.24871000 1.24923796 0.00167629 976 1518746400 2018.02.16 02:00 1.24823000 1.24824000 1.24786000 1.24840000 1.24914291 0.00167625 1579 1518748200 2018.02.16 02:30 1.24825000 1.24856000 1.24813000 1.24856000 1.24908740 0.00169962 1223 1518750000 2018.02.16 03:00 1.24857000 1.24852000 1.24831000 1.24878000 1.24903336 0.00161976 1555 1518751800 2018.02.16 03:30 1.24852000 1.24809000 1.24801000 1.24879000 1.24894352 0.00146520 1039 1518753600 2018.02.16 04:00 1.24807000 1.24751000 1.24742000 1.24843000 1.24880699 0.00140603 1962 1518755400 2018.02.16 04:30 1.24752000 1.24724000 1.24720000 1.24790000 1.24865775 0.00131279 2323 1518757200 2018.02.16 05:00 1.24724000 1.24788000 1.24720000 1.24804000 1.24858368 0.00102014 1144 1518759000 2018.02.16 05:30 1.24789000 1.24725000 1.24696000 1.24797000 1.24845666 0.00093081 1244 1518760800 2018.02.16 06:00 1.24726000 1.24629000 1.24611000 1.24751000 1.24825032 0.00087291 3649 1518762600 2018.02.16 06:30 1.24629000 1.24619000 1.24604000 1.24672000 1.24805409 0.00081289 1623 1518764400 2018.02.16 07:00 1.24619000 1.24639000 1.24606000 1.24646000 1.24789561 0.00081067 1351 1518766200 2018.02.16 07:30 1.24638000 1.24637000 1.24609000 1.24660000 1.24775031 0.00084352 1429 1518768000 2018.02.16 08:00 1.24638000 1.24622000 1.24620000 1.24660000 1.24760457 0.00088514 1574 1518769800 2018.02.16 08:30 1.24624000 1.24705000 1.24616000 1.24729000 1.24755175 0.00087244 1414 1518771600 2018.02.16 09:00 1.24705000 1.24700000 1.24657000 1.24738000 1.24749921 0.00085590 2398 1518773400 2018.02.16 09:30 1.24701000 1.24730000 1.24671000 1.24748000 1.24748023 0.00084547 2944 1518775200 2018.02.16 10:00 1.24731000 1.24622000 1.24598000 1.24731000 1.24736021 0.00087575 3046 1518777000 2018.02.16 10:30 1.24621000 1.24550000 1.24534000 1.24632000 1.24718305 0.00092611 2212 1518778800 2018.02.16 11:00 1.24549000 1.24552000 1.24504000 1.24583000 1.24702466 0.00094209 2684 1518780600 2018.02.16 11:30 1.24553000 1.24592000 1.24514000 1.24595000 1.24691946 0.00093488 2042 1518782400 2018.02.16 12:00 1.24593000 1.24663000 1.24545000 1.24680000 1.24689189 0.00088867 2745 1518784200 2018.02.16 12:30 1.24663000 1.24755000 1.24652000 1.24803000 1.24695457 0.00082685 2691 1518786000 2018.02.16 13:00 1.24755000 1.24726000 1.24718000 1.24805000 1.24698366 0.00075991 3062 1518787800 2018.02.16 13:30 1.24725000 1.24883000 1.24721000 1.24889000 1.24715950 0.00088324 1880 1518789600 2018.02.16 14:00 1.24884000 1.24930000 1.24878000 1.24968000 1.24736336 0.00107343 2962 1518791400 2018.02.16 14:30 1.24929000 1.25034000 1.24884000 1.25042000 1.24764685 0.00136098 3097 1518793200 2018.02.16 15:00 1.25034000 1.25096000 1.24988000 1.25143000 1.24796238 0.00166647 4313 1518795000 2018.02.16 15:30 1.25100000 1.25292000 1.25097000 1.25322000 1.24843454 0.00215674 6392 1518796800 2018.02.16 16:00 1.25294000 1.25462000 1.25294000 1.25483000 1.24902363 0.00270298 7654 1518798600 2018.02.16 16:30 1.25465000 1.25403000 1.25332000 1.25541000 1.24950043 0.00301306 7239 1518800400 2018.02.16 17:00 1.25404000 1.25347000 1.25304000 1.25545000 1.24987848 0.00318877 6983 1518802200 2018.02.16 17:30 1.25346000 1.25413000 1.25285000 1.25476000 1.25028339 0.00336165 5866 1518804000 2018.02.16 18:00 1.25413000 1.25346000 1.25233000 1.25432000 1.25058592 0.00340667 5669 1518805800 2018.02.16 18:30 1.25345000 1.25330000 1.25283000 1.25370000 1.25084441 0.00344480 3552 1518807600 2018.02.16 19:00 1.25329000 1.25350000 1.25322000 1.25424000 1.25109732 0.00345719 3132 1518809400 2018.02.16 19:30 1.25350000 1.25398000 1.25296000 1.25416000 1.25137186 0.00348143 3185 1518811200 2018.02.16 20:00 1.25397000 1.25407000 1.25365000 1.25510000 1.25162883 0.00339638 4259 1518813000 2018.02.16 20:30 1.25408000 1.25557000 1.25360000 1.25570000 1.25200418 0.00329328 4260 1518814800 2018.02.16 21:00 1.25556000 1.25555000 1.25503000 1.25677000 1.25234187 0.00310558 6550 1518816600 2018.02.16 21:30 1.25554000 1.25523000 1.25500000 1.25573000 1.25261693 0.00285204 4140 1518818400 2018.02.16 22:00 1.25528000 1.25503000 1.25466000 1.25627000 1.25284675 0.00258233 3613 1518820200 2018.02.16 22:30 1.25504000 1.25563000 1.25478000 1.25581000 1.25311182 0.00236870 2939 1518822000 2018.02.16 23:00 1.25563000 1.25504000 1.25494000 1.25579000 1.25329546 0.00199867 1886 1518823800 2018.02.16 23:30 1.25504000 1.25520000 1.25482000 1.25527000 1.25347684 0.00174386 1083 1518998400 2018.02.19 00:00 1.25539000 1.25635000 1.25539000 1.25643000 1.25375048 0.00151820 998 1519000200 2018.02.19 00:30 1.25636000 1.25584000 1.25580000 1.25643000 1.25394948 0.00131345 366 1519002000 2018.02.19 01:00 1.25587000 1.25533000 1.25501000 1.25588000 1.25408096 0.00110297 1291 1519003800 2018.02.19 01:30 1.25532000 1.25573000 1.25512000 1.25578000 1.25423801 0.00104818 837 1519005600 2018.02.19 02:00 1.25573000 1.25497000 1.25461000 1.25590000 1.25430772 0.00102411 2213 1519007400 2018.02.19 02:30 1.25497000 1.25339000 1.25278000 1.25497000 1.25422032 0.00108166 3103 1519009200 2018.02.19 03:00 1.25341000 1.25322000 1.25306000 1.25372000 1.25412505 0.00113899 1647 1519011000 2018.02.19 03:30 1.25321000 1.25296000 1.25287000 1.25356000 1.25401409 0.00122387 1623 1519012800 2018.02.19 04:00 1.25297000 1.25295000 1.25274000 1.25314000 1.25391275 0.00129486 1550 1519014600 2018.02.19 04:30 1.25294000 1.25329000 1.25286000 1.25330000 1.25385344 0.00132938 841 1519016400 2018.02.19 05:00 1.25329000 1.25331000 1.25323000 1.25352000 1.25380169 0.00136346 1042 1519018200 2018.02.19 05:30 1.25333000 1.25368000 1.25326000 1.25374000 1.25379010 0.00137011 919 1519020000 2018.02.19 06:00 1.25367000 1.25392000 1.25351000 1.25397000 1.25380247 0.00136162 1531 1519021800 2018.02.19 06:30 1.25391000 1.25405000 1.25369000 1.25441000 1.25382604 0.00129111 1624 1519023600 2018.02.19 07:00 1.25407000 1.25384000 1.25375000 1.25414000 1.25382737 0.00123155 1192 1519025400 2018.02.19 07:30 1.25385000 1.25475000 1.25384000 1.25477000 1.25391524 0.00116781 1696 1519027200 2018.02.19 08:00 1.25476000 1.25465000 1.25386000 1.25477000 1.25398522 0.00112472 2619 1519029000 2018.02.19 08:30 1.25465000 1.25411000 1.25398000 1.25466000 1.25399710 0.00105947 2035 1519030800 2018.02.19 09:00 1.25411000 1.25504000 1.25360000 1.25521000 1.25409643 0.00103267 3489 1519032600 2018.02.19 09:30 1.25504000 1.25474000 1.25470000 1.25543000 1.25415772 0.00100214 2315 1519034400 2018.02.19 10:00 1.25472000 1.25460000 1.25394000 1.25480000 1.25419984 0.00087774 2476 1519036200 2018.02.19 10:30 1.25460000 1.25562000 1.25459000 1.25566000 1.25433509 0.00086774 1985 1519038000 2018.02.19 11:00 1.25561000 1.25530000 1.25507000 1.25574000 1.25442699 0.00088443 2084 1519039800 2018.02.19 11:30 1.25529000 1.25495000 1.25473000 1.25566000 1.25447680 0.00085987 1541 1519041600 2018.02.19 12:00 1.25495000 1.25518000 1.25477000 1.25544000 1.25454377 0.00089248 1833 1519043400 2018.02.19 12:30 1.25518000 1.25457000 1.25447000 1.25521000 1.25454627 0.00085530 1749 1519045200 2018.02.19 13:00 1.25457000 1.25472000 1.25449000 1.25503000 1.25456282 0.00080817 1742 1519047000 2018.02.19 13:30 1.25471000 1.25477000 1.25436000 1.25497000 1.25458255 0.00073045 1954 1519048800 2018.02.19 14:00 1.25478000 1.25538000 1.25454000 1.25547000 1.25465850 0.00066846 1647 1519050600 2018.02.19 14:30 1.25538000 1.25614000 1.25534000 1.25640000 1.25479959 0.00069335 1883 1519052400 2018.02.19 15:00 1.25614000 1.25693000 1.25593000 1.25693000 1.25500249 0.00078654 2088 1519054200 2018.02.19 15:30 1.25693000 1.25837000 1.25660000 1.25840000 1.25532320 0.00107256 3817 1519056000 2018.02.19 16:00 1.25837000 1.25852000 1.25766000 1.25875000 1.25562766 0.00128947 3137 1519057800 2018.02.19 16:30 1.25852000 1.25874000 1.25839000 1.25924000 1.25592407 0.00146931 3502 1519059600 2018.02.19 17:00 1.25874000 1.25891000 1.25809000 1.25913000 1.25620845 0.00159349 3023 1519061400 2018.02.19 17:30 1.25891000 1.25754000 1.25746000 1.25918000 1.25633526 0.00161429 3958 1519063200 2018.02.19 18:00 1.25756000 1.25692000 1.25650000 1.25768000 1.25639095 0.00158607 3163 1519065000 2018.02.19 18:30 1.25692000 1.25616000 1.25616000 1.25712000 1.25636896 0.00149942 1572 1519066800 2018.02.19 19:00 1.25616000 1.25614000 1.25596000 1.25658000 1.25634715 0.00146837 1101 1519068600 2018.02.19 19:30 1.25614000 1.25590000 1.25575000 1.25637000 1.25630456 0.00142550 1047 1519070400 2018.02.19 20:00 1.25590000 1.25598000 1.25576000 1.25614000 1.25627365 0.00137659 610 1519072200 2018.02.19 20:30 1.25598000 1.25616000 1.25575000 1.25655000 1.25626283 0.00136980 1743 1519074000 2018.02.19 21:00 1.25617000 1.25638000 1.25586000 1.25687000 1.25627399 0.00135179 3864 1519075800 2018.02.19 21:30 1.25638000 1.25621000 1.25607000 1.25661000 1.25626789 0.00132002 1107 1519077600 2018.02.19 22:00 1.25620000 1.25653000 1.25590000 1.25685000 1.25629286 0.00129357 2905 1519079400 2018.02.19 22:30 1.25651000 1.25611000 1.25591000 1.25687000 1.25627544 0.00124036 3871 1519081200 2018.02.19 23:00 1.25611000 1.25643000 1.25608000 1.25664000 1.25629016 0.00118579 431 1519083000 2018.02.19 23:30 1.25645000 1.25609000 1.25576000 1.25655000 1.25627110 0.00114520 1128 1519084800 2018.02.20 00:00 1.25587000 1.25578000 1.25575000 1.25611000 1.25622433 0.00115552 214 1519086600 2018.02.20 00:30 1.25578000 1.25610000 1.25555000 1.25620000 1.25621249 0.00116159 534 1519088400 2018.02.20 01:00 1.25610000 1.25646000 1.25577000 1.25647000 1.25623606 0.00114053 557 1519090200 2018.02.20 01:30 1.25645000 1.25677000 1.25629000 1.25698000 1.25628691 0.00102159 620 1519092000 2018.02.20 02:00 1.25676000 1.25634000 1.25626000 1.25695000 1.25629197 0.00088966 1605 1519093800 2018.02.20 02:30 1.25633000 1.25631000 1.25588000 1.25636000 1.25629368 0.00070092 1583 1519095600 2018.02.20 03:00 1.25631000 1.25782000 1.25628000 1.25803000 1.25643905 0.00050384 3383 1519097400 2018.02.20 03:30 1.25781000 1.25779000 1.25774000 1.25850000 1.25656771 0.00055337 2232 1519099200 2018.02.20 04:00 1.25778000 1.25768000 1.25747000 1.25799000 1.25667364 0.00062972 1582 1519101000 2018.02.20 04:30 1.25769000 1.25798000 1.25765000 1.25821000 1.25679806 0.00071793 1448 1519102800 2018.02.20 05:00 1.25800000 1.25778000 1.25766000 1.25815000 1.25689158 0.00076300 727 1519104600 2018.02.20 05:30 1.25777000 1.25800000 1.25777000 1.25834000 1.25699714 0.00079914 1158 1519106400 2018.02.20 06:00 1.25799000 1.25752000 1.25745000 1.25811000 1.25704694 0.00078835 1608 1519108200 2018.02.20 06:30 1.25751000 1.25741000 1.25694000 1.25759000 1.25708151 0.00077580 1339 1519110000 2018.02.20 07:00 1.25741000 1.25717000 1.25697000 1.25758000 1.25708994 0.00076194 913 1519111800 2018.02.20 07:30 1.25718000 1.25771000 1.25716000 1.25797000 1.25714899 0.00075925 1289 1519113600 2018.02.20 08:00 1.25771000 1.25814000 1.25771000 1.25851000 1.25724338 0.00079393 2016 1519115400 2018.02.20 08:30 1.25815000 1.25813000 1.25774000 1.25843000 1.25732782 0.00079047 1509 1519117200 2018.02.20 09:00 1.25812000 1.25804000 1.25757000 1.25848000 1.25739564 0.00079052 3191 1519119000 2018.02.20 09:30 1.25804000 1.25905000 1.25803000 1.25931000 1.25755320 0.00083684 4068 1519120800 2018.02.20 10:00 1.25906000 1.25877000 1.25876000 1.25981000 1.25766909 0.00079475 3263 1519122600 2018.02.20 10:30 1.25878000 1.25918000 1.25823000 1.25920000 1.25781298 0.00079609 3369 1519124400 2018.02.20 11:00 1.25919000 1.25996000 1.25876000 1.26009000 1.25801746 0.00088778 3243 1519126200 2018.02.20 11:30 1.25996000 1.25990000 1.25939000 1.26017000 1.25819675 0.00095590 3229 1519128000 2018.02.20 12:00 1.25989000 1.26012000 1.25960000 1.26019000 1.25837992 0.00097481 3160 1519129800 2018.02.20 12:30 1.26012000 1.25938000 1.25899000 1.26041000 1.25847516 0.00089205 2424 1519131600 2018.02.20 13:00 1.25938000 1.25982000 1.25930000 1.26014000 1.25860324 0.00093850 2549 1519133400 2018.02.20 13:30 1.25982000 1.25908000 1.25884000 1.25997000 1.25864865 0.00093102 2383 1519135200 2018.02.20 14:00 1.25908000 1.25946000 1.25865000 1.25996000 1.25872592 0.00092825 2455 1519137000 2018.02.20 14:30 1.25945000 1.25930000 1.25908000 1.25973000 1.25878059 0.00092551 1800 1519138800 2018.02.20 15:00 1.25931000 1.26039000 1.25931000 1.26070000 1.25893387 0.00097234 3573 1519140600 2018.02.20 15:30 1.26037000 1.26264000 1.26015000 1.26293000 1.25928684 0.00127484 5548 1519142400 2018.02.20 16:00 1.26265000 1.26120000 1.26046000 1.26285000 1.25946904 0.00130441 6300 1519144200 2018.02.20 16:30 1.26119000 1.26165000 1.26064000 1.26165000 1.25967675 0.00133286 5172 1519146000 2018.02.20 17:00 1.26166000 1.26152000 1.26082000 1.26200000 1.25985230 0.00129023 4887 1519147800 2018.02.20 17:30 1.26153000 1.26151000 1.26111000 1.26206000 1.26001018 0.00126273 4939 1519149600 2018.02.20 18:00 1.26151000 1.26152000 1.26104000 1.26190000 1.26015397 0.00124430 4875 1519151400 2018.02.20 18:30 1.26152000 1.26241000 1.26064000 1.26245000 1.26036883 0.00126688 4843 1519153200 2018.02.20 19:00 1.26241000 1.26148000 1.26049000 1.26253000 1.26047465 0.00118176 4361 1519155000 2018.02.20 19:30 1.26148000 1.26266000 1.26141000 1.26296000 1.26068278 0.00123533 3398 1519156800 2018.02.20 20:00 1.26264000 1.26340000 1.26253000 1.26379000 1.26094157 0.00130520 3731 1519158600 2018.02.20 20:30 1.26343000 1.26348000 1.26326000 1.26434000 1.26118332 0.00137095 2945 1519160400 2018.02.20 21:00 1.26348000 1.26423000 1.26308000 1.26426000 1.26147348 0.00151984 2846 1519162200 2018.02.20 21:30 1.26426000 1.26432000 1.26364000 1.26437000 1.26174458 0.00163158 2408 1519164000 2018.02.20 22:00 1.26431000 1.26429000 1.26386000 1.26469000 1.26198700 0.00171485 2171 1519165800 2018.02.20 22:30 1.26429000 1.26448000 1.26390000 1.26455000 1.26222443 0.00172899 2169 1519167600 2018.02.20 23:00 1.26449000 1.26469000 1.26445000 1.26474000 1.26245924 0.00175434 948 1519169400 2018.02.20 23:30 1.26469000 1.26481000 1.26440000 1.26488000 1.26268313 0.00168150 1128 1519171200 2018.02.21 00:00 1.26458000 1.26430000 1.26272000 1.26481000 1.26283711 0.00156619 308 1519173000 2018.02.21 00:30 1.26429000 1.26445000 1.26422000 1.26453000 1.26299072 0.00139275 972 1519174800 2018.02.21 01:00 1.26446000 1.26483000 1.26446000 1.26512000 1.26316589 0.00131543 1052 1519176600 2018.02.21 01:30 1.26483000 1.26485000 1.26479000 1.26515000 1.26332628 0.00135638 473 1519178400 2018.02.21 02:00 1.26486000 1.26484000 1.26450000 1.26508000 1.26347045 0.00130500 1006 1519180200 2018.02.21 02:30 1.26484000 1.26499000 1.26425000 1.26512000 1.26361517 0.00127313 1847 1519182000 2018.02.21 03:00 1.26498000 1.26494000 1.26475000 1.26542000 1.26374134 0.00120514 1968 1519183800 2018.02.21 03:30 1.26493000 1.26515000 1.26471000 1.26535000 1.26387550 0.00111787 1353 1519185600 2018.02.21 04:00 1.26514000 1.26497000 1.26443000 1.26514000 1.26397974 0.00098985 1270 1519187400 2018.02.21 04:30 1.26497000 1.26530000 1.26485000 1.26546000 1.26410548 0.00093447 1383 1519189200 2018.02.21 05:00 1.26530000 1.26553000 1.26504000 1.26557000 1.26424114 0.00073108 1028 1519191000 2018.02.21 05:30 1.26553000 1.26578000 1.26546000 1.26611000 1.26438770 0.00064830 1246 1519192800 2018.02.21 06:00 1.26579000 1.26573000 1.26564000 1.26608000 1.26451554 0.00061077 1038 1519194600 2018.02.21 06:30 1.26574000 1.26637000 1.26565000 1.26660000 1.26469216 0.00060971 1159 1519196400 2018.02.21 07:00 1.26637000 1.26619000 1.26610000 1.26673000 1.26483481 0.00062786 1140 1519198200 2018.02.21 07:30 1.26619000 1.26622000 1.26611000 1.26652000 1.26496673 0.00064418 833 1519200000 2018.02.21 08:00 1.26622000 1.26570000 1.26551000 1.26622000 1.26503657 0.00062483 1164 1519201800 2018.02.21 08:30 1.26571000 1.26485000 1.26484000 1.26588000 1.26501880 0.00061940 1685 1519203600 2018.02.21 09:00 1.26486000 1.26547000 1.26450000 1.26547000 1.26506177 0.00060766 2124 1519205400 2018.02.21 09:30 1.26547000 1.26677000 1.26547000 1.26685000 1.26522446 0.00066402 3972 1519207200 2018.02.21 10:00 1.26680000 1.26623000 1.26547000 1.26706000 1.26532022 0.00064280 3158 1519209000 2018.02.21 10:30 1.26621000 1.26565000 1.26554000 1.26632000 1.26535163 0.00060772 2733 1519210800 2018.02.21 11:00 1.26565000 1.26533000 1.26533000 1.26602000 1.26534957 0.00059711 1971 1519212600 2018.02.21 11:30 1.26534000 1.26549000 1.26534000 1.26610000 1.26536295 0.00058240 2417 1519214400 2018.02.21 12:00 1.26550000 1.26601000 1.26548000 1.26639000 1.26542457 0.00056294 1718 1519216200 2018.02.21 12:30 1.26601000 1.26549000 1.26534000 1.26658000 1.26543080 0.00055209 1785 1519218000 2018.02.21 13:00 1.26547000 1.26604000 1.26540000 1.26635000 1.26548882 0.00053092 2289 1519219800 2018.02.21 13:30 1.26605000 1.26642000 1.26583000 1.26662000 1.26557750 0.00052559 2309 1519221600 2018.02.21 14:00 1.26642000 1.26627000 1.26541000 1.26657000 1.26564346 0.00050122 3683 1519223400 2018.02.21 14:30 1.26627000 1.26763000 1.26619000 1.26769000 1.26583265 0.00059936 3466 1519225200 2018.02.21 15:00 1.26762000 1.26763000 1.26686000 1.26775000 1.26600383 0.00068297 3520 1519227000 2018.02.21 15:30 1.26764000 1.26794000 1.26682000 1.26833000 1.26618822 0.00078965 3406 1519228800 2018.02.21 16:00 1.26793000 1.26632000 1.26606000 1.26808000 1.26620077 0.00078342 7001 1519230600 2018.02.21 16:30 1.26631000 1.26680000 1.26617000 1.26742000 1.26625784 0.00079439 9194 1519232400 2018.02.21 17:00 1.26680000 1.26766000 1.26593000 1.26789000 1.26639138 0.00085835 6660 1519234200 2018.02.21 17:30 1.26767000 1.26636000 1.26621000 1.26809000 1.26638839 0.00085722 7110 1519236000 2018.02.21 18:00 1.26639000 1.26782000 1.26602000 1.26792000 1.26652474 0.00090916 5151 1519237800 2018.02.21 18:30 1.26783000 1.26789000 1.26737000 1.26820000 1.26665476 0.00088714 3283 1519239600 2018.02.21 19:00 1.26790000 1.26697000 1.26696000 1.26803000 1.26668478 0.00085078 2671 1519241400 2018.02.21 19:30 1.26697000 1.26654000 1.26631000 1.26710000 1.26667100 0.00085032 2434 1519243200 2018.02.21 20:00 1.26653000 1.26675000 1.26640000 1.26710000 1.26667852 0.00084498 1798 1519245000 2018.02.21 20:30 1.26676000 1.26626000 1.26620000 1.26709000 1.26663866 0.00081954 2457 1519246800 2018.02.21 21:00 1.26623000 1.26527000 1.26252000 1.26745000 1.26650831 0.00084079 16411 1519248600 2018.02.21 21:30 1.26527000 1.26836000 1.26509000 1.26881000 1.26668466 0.00086438 10257 1519250400 2018.02.21 22:00 1.26836000 1.26854000 1.26836000 1.27018000 1.26686136 0.00091360 8430 1519252200 2018.02.21 22:30 1.26854000 1.26901000 1.26838000 1.26982000 1.26706599 0.00095176 5672 1519254000 2018.02.21 23:00 1.26899000 1.26960000 1.26830000 1.26967000 1.26730733 0.00105764 2300 1519255800 2018.02.21 23:30 1.26961000 1.27017000 1.26920000 1.27028000 1.26757996 0.00120995 2147 1519257600 2018.02.22 00:00 1.27020000 1.26965000 1.26956000 1.27032000 1.26777711 0.00126504 628 1519259400 2018.02.22 00:30 1.26967000 1.26984000 1.26963000 1.26996000 1.26797358 0.00136155 573 1519261200 2018.02.22 01:00 1.26979000 1.26967000 1.26931000 1.27029000 1.26813514 0.00143215 1055 1519263000 2018.02.22 01:30 1.26969000 1.26994000 1.26967000 1.26998000 1.26830703 0.00151591 832 1519264800 2018.02.22 02:00 1.26994000 1.26979000 1.26979000 1.27050000 1.26844827 0.00150877 1753 1519266600 2018.02.22 02:30 1.26979000 1.27011000 1.26955000 1.27044000 1.26860653 0.00153214 1577 1519268400 2018.02.22 03:00 1.27011000 1.27035000 1.26999000 1.27060000 1.26877257 0.00159248 2090 1519270200 2018.02.22 03:30 1.27036000 1.26960000 1.26912000 1.27036000 1.26885137 0.00152039 2720 1519272000 2018.02.22 04:00 1.26960000 1.26935000 1.26927000 1.26978000 1.26889886 0.00151297 1593 1519273800 2018.02.22 04:30 1.26935000 1.26945000 1.26935000 1.26983000 1.26895135 0.00150686 1464 1519275600 2018.02.22 05:00 1.26950000 1.26938000 1.26934000 1.26961000 1.26899218 0.00144599 1259 1519277400 2018.02.22 05:30 1.26937000 1.26944000 1.26933000 1.26982000 1.26903483 0.00134132 1016 1519279200 2018.02.22 06:00 1.26945000 1.26925000 1.26921000 1.26955000 1.26905532 0.00123938 1006 1519281000 2018.02.22 06:30 1.26926000 1.26950000 1.26915000 1.26953000 1.26909767 0.00106546 1046 1519282800 2018.02.22 07:00 1.26950000 1.26945000 1.26922000 1.26954000 1.26913122 0.00061763 1015 1519284600 2018.02.22 07:30 1.26946000 1.26932000 1.26905000 1.26961000 1.26914920 0.00058141 1318 1519286400 2018.02.22 08:00 1.26931000 1.26929000 1.26888000 1.26933000 1.26916261 0.00055529 1319 1519288200 2018.02.22 08:30 1.26929000 1.26967000 1.26904000 1.27002000 1.26921093 0.00052550 1708 1519290000 2018.02.22 09:00 1.26966000 1.26997000 1.26954000 1.27027000 1.26928323 0.00048761 2318 1519291800 2018.02.22 09:30 1.26998000 1.27025000 1.26954000 1.27037000 1.26937530 0.00042852 3030 1519293600 2018.02.22 10:00 1.27024000 1.26956000 1.26956000 1.27131000 1.26939289 0.00041460 3186 1519295400 2018.02.22 10:30 1.26956000 1.26973000 1.26913000 1.27044000 1.26942500 0.00038971 3899 1519297200 2018.02.22 11:00 1.26977000 1.26937000 1.26932000 1.27010000 1.26941976 0.00038896 3909 1519299000 2018.02.22 11:30 1.26931000 1.26855000 1.26836000 1.26942000 1.26933692 0.00045516 2564 1519300800 2018.02.22 12:00 1.26855000 1.26814000 1.26804000 1.26921000 1.26922293 0.00056181 2444 1519302600 2018.02.22 12:30 1.26814000 1.26813000 1.26762000 1.26839000 1.26911884 0.00061734 1907 1519304400 2018.02.22 13:00 1.26813000 1.26884000 1.26808000 1.26899000 1.26909229 0.00056584 1987 1519306200 2018.02.22 13:30 1.26883000 1.26875000 1.26865000 1.26929000 1.26905969 0.00057075 1818 1519308000 2018.02.22 14:00 1.26874000 1.26844000 1.26820000 1.26891000 1.26900067 0.00060301 2464 1519309800 2018.02.22 14:30 1.26843000 1.26953000 1.26788000 1.27040000 1.26905108 0.00058920 5635 1519311600 2018.02.22 15:00 1.26953000 1.26990000 1.26931000 1.27016000 1.26913193 0.00059288 3929 1519313400 2018.02.22 15:30 1.26982000 1.27259000 1.26982000 1.27568000 1.26946127 0.00093220 11179 1519315200 2018.02.22 16:00 1.27258000 1.27171000 1.27124000 1.27374000 1.26967544 0.00106494 7260 1519317000 2018.02.22 16:30 1.27172000 1.27199000 1.27029000 1.27254000 1.26989587 0.00120675 7122 1519318800 2018.02.22 17:00 1.27200000 1.26877000 1.26713000 1.27224000 1.26978864 0.00120959 7741 1519320600 2018.02.22 17:30 1.26875000 1.27009000 1.26779000 1.27065000 1.26981735 0.00121024 6071 1519322400 2018.02.22 18:00 1.27006000 1.26978000 1.26901000 1.27066000 1.26981379 0.00120413 6124 1519324200 2018.02.22 18:30 1.26978000 1.27077000 1.26974000 1.27134000 1.26990486 0.00123118 4164 1519326000 2018.02.22 19:00 1.27076000 1.27000000 1.26989000 1.27126000 1.26991392 0.00123249 2475 1519327800 2018.02.22 19:30 1.27002000 1.27069000 1.26924000 1.27110000 1.26998783 0.00125330 3831 1519329600 2018.02.22 20:00 1.27070000 1.27106000 1.27050000 1.27184000 1.27008994 0.00128817 3131 1519331400 2018.02.22 20:30 1.27106000 1.27147000 1.27067000 1.27172000 1.27022138 0.00134456 2883 1519333200 2018.02.22 21:00 1.27147000 1.27075000 1.27057000 1.27185000 1.27027172 0.00134561 2609 1519335000 2018.02.22 21:30 1.27075000 1.27160000 1.27042000 1.27184000 1.27039822 0.00134069 2675 1519336800 2018.02.22 22:00 1.27162000 1.27144000 1.27088000 1.27175000 1.27049744 0.00127401 2658 1519338600 2018.02.22 22:30 1.27145000 1.27131000 1.27118000 1.27165000 1.27057483 0.00117707 2552 1519340400 2018.02.22 23:00 1.27131000 1.27156000 1.27119000 1.27167000 1.27066865 0.00113390 1236 1519342200 2018.02.22 23:30 1.27158000 1.27050000 1.27032000 1.27165000 1.27065259 0.00105085 1775 1519344000 2018.02.23 00:00 1.27037000 1.27001000 1.26979000 1.27108000 1.27059139 0.00094816 588 1519345800 2018.02.23 00:30 1.27000000 1.27029000 1.26996000 1.27041000 1.27056269 0.00092780 619 1519347600 2018.02.23 01:00 1.27031000 1.27069000 1.27019000 1.27074000 1.27057481 0.00091256 992 1519349400 2018.02.23 01:30 1.27069000 1.27145000 1.27047000 1.27147000 1.27065816 0.00079876 1124 1519351200 2018.02.23 02:00 1.27145000 1.27154000 1.27117000 1.27175000 1.27074215 0.00077899 1378 1519353000 2018.02.23 02:30 1.27154000 1.27110000 1.27105000 1.27180000 1.27077623 0.00073242 1389 1519354800 2018.02.23 03:00 1.27111000 1.27127000 1.27110000 1.27173000 1.27082326 0.00058387 1716 1519356600 2018.02.23 03:30 1.27129000 1.27072000 1.27045000 1.27153000 1.27081342 0.00056229 1701 1519358400 2018.02.23 04:00 1.27071000 1.27136000 1.27055000 1.27147000 1.27086548 0.00051301 1389 1519360200 2018.02.23 04:30 1.27136000 1.27133000 1.27105000 1.27154000 1.27090972 0.00051278 1272 1519362000 2018.02.23 05:00 1.27134000 1.27170000 1.27109000 1.27202000 1.27098498 0.00048064 2139 1519363800 2018.02.23 05:30 1.27170000 1.27161000 1.27141000 1.27186000 1.27104451 0.00048117 926 1519365600 2018.02.23 06:00 1.27160000 1.27176000 1.27158000 1.27188000 1.27111265 0.00049421 1039 1519367400 2018.02.23 06:30 1.27180000 1.27228000 1.27167000 1.27238000 1.27122383 0.00054399 1422 1519369200 2018.02.23 07:00 1.27230000 1.27223000 1.27204000 1.27256000 1.27131965 0.00057646 1434 1519371000 2018.02.23 07:30 1.27223000 1.27185000 1.27176000 1.27223000 1.27137016 0.00058904 737 1519372800 2018.02.23 08:00 1.27186000 1.27134000 1.27122000 1.27194000 1.27136729 0.00058852 1197 1519374600 2018.02.23 08:30 1.27135000 1.27214000 1.27135000 1.27232000 1.27144088 0.00062128 1709 1519376400 2018.02.23 09:00 1.27215000 1.27218000 1.27160000 1.27240000 1.27151127 0.00065412 2535 1519378200 2018.02.23 09:30 1.27217000 1.27126000 1.27117000 1.27239000 1.27148734 0.00061271 2049 1519380000 2018.02.23 10:00 1.27126000 1.27091000 1.27040000 1.27157000 1.27143236 0.00053097 3707 1519381800 2018.02.23 10:30 1.27093000 1.27071000 1.27043000 1.27126000 1.27136356 0.00050288 2767 1519383600 2018.02.23 11:00 1.27070000 1.27146000 1.27060000 1.27151000 1.27137275 0.00047755 3785 1519385400 2018.02.23 11:30 1.27146000 1.27126000 1.27092000 1.27156000 1.27136201 0.00048089 1719 1519387200 2018.02.23 12:00 1.27125000 1.27107000 1.27060000 1.27145000 1.27133420 0.00049102 1594 1519389000 2018.02.23 12:30 1.27108000 1.27078000 1.27065000 1.27139000 1.27128142 0.00051951 2033 1519390800 2018.02.23 13:00 1.27078000 1.27067000 1.27060000 1.27142000 1.27122319 0.00055622 2641 1519392600 2018.02.23 13:30 1.27067000 1.26938000 1.26936000 1.27093000 1.27104765 0.00073949 2094 1519394400 2018.02.23 14:00 1.26938000 1.26919000 1.26864000 1.26957000 1.27087073 0.00090518 2406 1519396200 2018.02.23 14:30 1.26919000 1.26895000 1.26819000 1.26922000 1.27068780 0.00106017 1889 1519398000 2018.02.23 15:00 1.26894000 1.26977000 1.26849000 1.27046000 1.27060039 0.00108815 3337 1519399800 2018.02.23 15:30 1.26981000 1.26713000 1.26127000 1.26987000 1.27026988 0.00140963 10091 1519401600 2018.02.23 16:00 1.26713000 1.26895000 1.26592000 1.26963000 1.27014417 0.00144253 4779 1519403400 2018.02.23 16:30 1.26895000 1.26885000 1.26864000 1.26992000 1.27002092 0.00142844 6644 1519405200 2018.02.23 17:00 1.26885000 1.26871000 1.26755000 1.26936000 1.26989607 0.00140522 5796 1519407000 2018.02.23 17:30 1.26870000 1.26742000 1.26734000 1.26870000 1.26966025 0.00149838 5153 1519408800 2018.02.23 18:00 1.26746000 1.26644000 1.26639000 1.26843000 1.26935356 0.00168525 6367 1519410600 2018.02.23 18:30 1.26644000 1.26587000 1.26547000 1.26686000 1.26902180 0.00181596 3692 1519412400 2018.02.23 19:00 1.26588000 1.26541000 1.26536000 1.26644000 1.26867781 0.00192320 2912 1519414200 2018.02.23 19:30 1.26541000 1.26592000 1.26525000 1.26593000 1.26841517 0.00198837 2426 1519416000 2018.02.23 20:00 1.26591000 1.26602000 1.26560000 1.26654000 1.26818705 0.00202739 2554 1519417800 2018.02.23 20:30 1.26601000 1.26668000 1.26573000 1.26696000 1.26804353 0.00200376 2353 1519419600 2018.02.23 21:00 1.26669000 1.26641000 1.26589000 1.26714000 1.26788795 0.00191087 2387 1519421400 2018.02.23 21:30 1.26642000 1.26611000 1.26582000 1.26656000 1.26771862 0.00181742 2961 1519423200 2018.02.23 22:00 1.26611000 1.26501000 1.26498000 1.26612000 1.26746066 0.00177670 3397 1519425000 2018.02.23 22:30 1.26501000 1.26612000 1.26500000 1.26615000 1.26733298 0.00164601 3626 1519426800 2018.02.23 23:00 1.26611000 1.26458000 1.26387000 1.26637000 1.26707079 0.00158183 3372 1519428600 2018.02.23 23:30 1.26458000 1.26444000 1.26367000 1.26469000 1.26682024 0.00159948 2674 1519603200 2018.02.26 00:00 1.26347000 1.26433000 1.26305000 1.26437000 1.26658307 0.00160186 387 1519605000 2018.02.26 00:30 1.26431000 1.26419000 1.26415000 1.26449000 1.26635516 0.00159652 916 1519606800 2018.02.26 01:00 1.26418000 1.26435000 1.26389000 1.26460000 1.26616419 0.00145733 1851 1519608600 2018.02.26 01:30 1.26434000 1.26483000 1.26434000 1.26525000 1.26603713 0.00146585 1363 1519610400 2018.02.26 02:00 1.26483000 1.26547000 1.26468000 1.26555000 1.26598311 0.00131306 1803 1519612200 2018.02.26 02:30 1.26546000 1.26594000 1.26516000 1.26611000 1.26597901 0.00114502 1722 1519614000 2018.02.26 03:00 1.26593000 1.26551000 1.26477000 1.26593000 1.26593434 0.00095553 2295 1519615800 2018.02.26 03:30 1.26551000 1.26462000 1.26396000 1.26551000 1.26580917 0.00087982 2449 1519617600 2018.02.26 04:00 1.26461000 1.26355000 1.26352000 1.26461000 1.26559401 0.00090708 1503 1519619400 2018.02.26 04:30 1.26354000 1.26330000 1.26257000 1.26354000 1.26537553 0.00096501 2290 1519621200 2018.02.26 05:00 1.26330000 1.26299000 1.26282000 1.26358000 1.26514834 0.00105124 1105 1519623000 2018.02.26 05:30 1.26299000 1.26307000 1.26295000 1.26342000 1.26495040 0.00110575 642 1519624800 2018.02.26 06:00 1.26308000 1.26328000 1.26302000 1.26351000 1.26479131 0.00112385 697 1519626600 2018.02.26 06:30 1.26330000 1.26308000 1.26293000 1.26333000 1.26462833 0.00108717 723 1519628400 2018.02.26 07:00 1.26306000 1.26272000 1.26259000 1.26321000 1.26444659 0.00107055 862 1519630200 2018.02.26 07:30 1.26272000 1.26196000 1.26182000 1.26275000 1.26420977 0.00111380 1769 1519632000 2018.02.26 08:00 1.26196000 1.26205000 1.26150000 1.26220000 1.26400408 0.00118558 2224 1519633800 2018.02.26 08:30 1.26203000 1.26216000 1.26166000 1.26225000 1.26382845 0.00114817 1304 1519635600 2018.02.26 09:00 1.26215000 1.26228000 1.26181000 1.26292000 1.26368098 0.00118135 2761 1519637400 2018.02.26 09:30 1.26229000 1.26296000 1.26166000 1.26300000 1.26361231 0.00117930 3480 1519639200 2018.02.26 10:00 1.26298000 1.26293000 1.26234000 1.26326000 1.26354733 0.00117727 3092 1519641000 2018.02.26 10:30 1.26294000 1.26341000 1.26279000 1.26341000 1.26353425 0.00116867 2436 1519642800 2018.02.26 11:00 1.26341000 1.26348000 1.26291000 1.26393000 1.26352909 0.00115418 2023 1519644600 2018.02.26 11:30 1.26348000 1.26272000 1.26210000 1.26364000 1.26345203 0.00112351 2380 1519646400 2018.02.26 12:00 1.26271000 1.26262000 1.26218000 1.26280000 1.26337279 0.00103180 1571 1519648200 2018.02.26 12:30 1.26262000 1.26327000 1.26241000 1.26328000 1.26336300 0.00085459 1911 1519650000 2018.02.26 13:00 1.26326000 1.26340000 1.26302000 1.26352000 1.26336652 0.00070890 1645 1519651800 2018.02.26 13:30 1.26340000 1.26428000 1.26333000 1.26429000 1.26345352 0.00073573 1843 1519653600 2018.02.26 14:00 1.26429000 1.26521000 1.26429000 1.26529000 1.26362080 0.00092479 2277 1519655400 2018.02.26 14:30 1.26522000 1.26722000 1.26514000 1.26728000 1.26396359 0.00136617 2463 1519657200 2018.02.26 15:00 1.26722000 1.26760000 1.26660000 1.26780000 1.26430991 0.00171220 3065 1519659000 2018.02.26 15:30 1.26760000 1.26772000 1.26720000 1.26804000 1.26463468 0.00198153 2612 1519660800 2018.02.26 16:00 1.26771000 1.26911000 1.26740000 1.26919000 1.26506090 0.00235609 3510 1519662600 2018.02.26 16:30 1.26910000 1.26860000 1.26802000 1.26927000 1.26539796 0.00257252 3989 1519664400 2018.02.26 17:00 1.26860000 1.26978000 1.26834000 1.27030000 1.26581530 0.00283336 5462 1519666200 2018.02.26 17:30 1.26979000 1.27059000 1.26963000 1.27117000 1.26627003 0.00305118 4708 1519668000 2018.02.26 18:00 1.27059000 1.26910000 1.26909000 1.27081000 1.26653955 0.00305769 4098 1519669800 2018.02.26 18:30 1.26911000 1.26934000 1.26814000 1.26948000 1.26680626 0.00304275 2942 1519671600 2018.02.26 19:00 1.26935000 1.26959000 1.26899000 1.26977000 1.26707138 0.00300692 2268 1519673400 2018.02.26 19:30 1.26959000 1.26862000 1.26853000 1.26992000 1.26721887 0.00292017 1950 1519675200 2018.02.26 20:00 1.26862000 1.26879000 1.26830000 1.26901000 1.26736850 0.00281105 1478 1519677000 2018.02.26 20:30 1.26878000 1.26850000 1.26845000 1.26923000 1.26747626 0.00269788 1460 1519678800 2018.02.26 21:00 1.26849000 1.26795000 1.26790000 1.26867000 1.26752138 0.00255307 1475 1519680600 2018.02.26 21:30 1.26796000 1.26776000 1.26771000 1.26812000 1.26754410 0.00231776 1699 1519682400 2018.02.26 22:00 1.26778000 1.26761000 1.26740000 1.26821000 1.26755038 0.00203910 1817 1519684200 2018.02.26 22:30 1.26762000 1.26765000 1.26747000 1.26786000 1.26755987 0.00179873 2259 1519686000 2018.02.26 23:00 1.26763000 1.26725000 1.26724000 1.26768000 1.26753036 0.00155195 1246 1519687800 2018.02.26 23:30 1.26725000 1.26843000 1.26675000 1.26843000 1.26761604 0.00133889 1593 1519689600 2018.02.27 00:00 1.26767000 1.26781000 1.26767000 1.26839000 1.26763451 0.00121431 252 1519691400 2018.02.27 00:30 1.26782000 1.26814000 1.26776000 1.26835000 1.26768265 0.00118237 698 1519693200 2018.02.27 01:00 1.26813000 1.26880000 1.26804000 1.26880000 1.26778907 0.00113372 1784 1519695000 2018.02.27 01:30 1.26880000 1.26851000 1.26829000 1.26880000 1.26785773 0.00109768 1090 1519696800 2018.02.27 02:00 1.26851000 1.26808000 1.26791000 1.26858000 1.26787889 0.00104896 1710 1519698600 2018.02.27 02:30 1.26808000 1.26758000 1.26725000 1.26840000 1.26785043 0.00105575 1802 1519700400 2018.02.27 03:00 1.26756000 1.26787000 1.26716000 1.26788000 1.26785229 0.00096252 1530 1519702200 2018.02.27 03:30 1.26786000 1.26718000 1.26708000 1.26787000 1.26778826 0.00079151 2456 1519704000 2018.02.27 04:00 1.26716000 1.26720000 1.26681000 1.26733000 1.26773224 0.00077429 1512 1519705800 2018.02.27 04:30 1.26721000 1.26768000 1.26713000 1.26771000 1.26772726 0.00068819 1024 1519707600 2018.02.27 05:00 1.26768000 1.26825000 1.26761000 1.26870000 1.26777705 0.00053926 1708 1519709400 2018.02.27 05:30 1.26825000 1.26861000 1.26806000 1.26878000 1.26785638 0.00051347 1241 1519711200 2018.02.27 06:00 1.26861000 1.26869000 1.26842000 1.26887000 1.26793577 0.00049182 1128 1519713000 2018.02.27 06:30 1.26868000 1.26854000 1.26851000 1.26891000 1.26799332 0.00049245 751 1519714800 2018.02.27 07:00 1.26855000 1.26841000 1.26820000 1.26861000 1.26803300 0.00050194 907 1519716600 2018.02.27 07:30 1.26841000 1.26817000 1.26802000 1.26842000 1.26804605 0.00049958 771 1519718400 2018.02.27 08:00 1.26817000 1.26775000 1.26768000 1.26868000 1.26801785 0.00049432 1620 1519720200 2018.02.27 08:30 1.26774000 1.26803000 1.26769000 1.26822000 1.26801901 0.00048736 1680 1519722000 2018.02.27 09:00 1.26802000 1.26830000 1.26764000 1.26846000 1.26804577 0.00045629 2754 1519723800 2018.02.27 09:30 1.26832000 1.26827000 1.26800000 1.26878000 1.26806713 0.00044916 3783 1519725600 2018.02.27 10:00 1.26826000 1.26863000 1.26780000 1.26863000 1.26812073 0.00045819 3415 1519727400 2018.02.27 10:30 1.26863000 1.26890000 1.26843000 1.26914000 1.26819495 0.00048796 2524 1519729200 2018.02.27 11:00 1.26889000 1.26869000 1.26842000 1.26939000 1.26824210 0.00048673 2171 1519731000 2018.02.27 11:30 1.26868000 1.26908000 1.26864000 1.26923000 1.26832190 0.00053125 1677 1519732800 2018.02.27 12:00 1.26909000 1.26874000 1.26866000 1.26963000 1.26836172 0.00054504 2171 1519734600 2018.02.27 12:30 1.26874000 1.26903000 1.26864000 1.26923000 1.26842536 0.00054829 1948 1519736400 2018.02.27 13:00 1.26903000 1.26938000 1.26861000 1.26952000 1.26851628 0.00058985 1899 1519738200 2018.02.27 13:30 1.26939000 1.26956000 1.26899000 1.26985000 1.26861568 0.00057194 1777 1519740000 2018.02.27 14:00 1.26955000 1.26955000 1.26928000 1.26958000 1.26870466 0.00052816 1662 1519741800 2018.02.27 14:30 1.26954000 1.27099000 1.26948000 1.27101000 1.26892232 0.00070910 1749 1519743600 2018.02.27 15:00 1.27099000 1.27196000 1.27080000 1.27237000 1.26921162 0.00100059 4747 1519745400 2018.02.27 15:30 1.27195000 1.27283000 1.27080000 1.27329000 1.26955623 0.00133481 9188 1519747200 2018.02.27 16:00 1.27283000 1.27239000 1.27182000 1.27353000 1.26982611 0.00152462 5846 1519749000 2018.02.27 16:30 1.27238000 1.27302000 1.27184000 1.27321000 1.27013029 0.00172963 5009 1519750800 2018.02.27 17:00 1.27302000 1.27407000 1.27262000 1.27426000 1.27050550 0.00198949 6313 1519752600 2018.02.27 17:30 1.27409000 1.27532000 1.27409000 1.27622000 1.27096402 0.00230483 10220 1519754400 2018.02.27 18:00 1.27533000 1.27524000 1.27409000 1.27569000 1.27137126 0.00248457 7841 1519756200 2018.02.27 18:30 1.27523000 1.27481000 1.27434000 1.27560000 1.27169876 0.00256850 5584 1519758000 2018.02.27 19:00 1.27482000 1.27459000 1.27444000 1.27568000 1.27197412 0.00259984 4160 1519759800 2018.02.27 19:30 1.27460000 1.27371000 1.27344000 1.27483000 1.27213944 0.00252978 3221 1519761600 2018.02.27 20:00 1.27374000 1.27341000 1.27319000 1.27417000 1.27226044 0.00244342 2383 1519763400 2018.02.27 20:30 1.27342000 1.27368000 1.27325000 1.27403000 1.27239564 0.00236526 2171 1519765200 2018.02.27 21:00 1.27367000 1.27398000 1.27320000 1.27419000 1.27254653 0.00225721 2473 1519767000 2018.02.27 21:30 1.27399000 1.27559000 1.27398000 1.27578000 1.27283639 0.00223934 2692 1519768800 2018.02.27 22:00 1.27559000 1.27568000 1.27491000 1.27590000 1.27310721 0.00214416 3111 1519770600 2018.02.27 22:30 1.27568000 1.27658000 1.27563000 1.27667000 1.27343795 0.00208324 2790 1519772400 2018.02.27 23:00 1.27658000 1.27755000 1.27632000 1.27775000 1.27382957 0.00207126 2319 1519774200 2018.02.27 23:30 1.27757000 1.27748000 1.27710000 1.27772000 1.27417723 0.00199068 1734 1519776000 2018.02.28 00:00 1.27758000 1.27732000 1.27705000 1.27767000 1.27447654 0.00181011 316 1519777800 2018.02.28 00:30 1.27732000 1.27721000 1.27711000 1.27753000 1.27473687 0.00171193 1380 1519779600 2018.02.28 01:00 1.27721000 1.27691000 1.27684000 1.27752000 1.27494384 0.00163916 885 1519781400 2018.02.28 01:30 1.27691000 1.27714000 1.27657000 1.27719000 1.27515300 0.00161432 1252 1519783200 2018.02.28 02:00 1.27713000 1.27711000 1.27681000 1.27749000 1.27533938 0.00152110 2120 1519785000 2018.02.28 02:30 1.27710000 1.27705000 1.27676000 1.27758000 1.27550229 0.00144676 2133 1519786800 2018.02.28 03:00 1.27705000 1.27715000 1.27669000 1.27738000 1.27565922 0.00142611 2717 1519788600 2018.02.28 03:30 1.27715000 1.27748000 1.27678000 1.27751000 1.27583263 0.00145307 2409 1519790400 2018.02.28 04:00 1.27749000 1.27729000 1.27712000 1.27750000 1.27597142 0.00146594 1527 1519792200 2018.02.28 04:30 1.27730000 1.27760000 1.27711000 1.27784000 1.27612653 0.00146948 1541 1519794000 2018.02.28 05:00 1.27759000 1.27736000 1.27724000 1.27775000 1.27624400 0.00144063 1695 1519795800 2018.02.28 05:30 1.27737000 1.27734000 1.27715000 1.27750000 1.27634838 0.00132754 973 1519797600 2018.02.28 06:00 1.27734000 1.27748000 1.27715000 1.27749000 1.27645615 0.00114889 793 1519799400 2018.02.28 06:30 1.27747000 1.27717000 1.27714000 1.27758000 1.27652414 0.00094930 996 1519801200 2018.02.28 07:00 1.27719000 1.27748000 1.27716000 1.27753000 1.27661517 0.00072590 909 1519803000 2018.02.28 07:30 1.27748000 1.27712000 1.27710000 1.27751000 1.27666325 0.00066000 894 1519804800 2018.02.28 08:00 1.27712000 1.27735000 1.27710000 1.27761000 1.27672866 0.00058074 1272 1519806600 2018.02.28 08:30 1.27736000 1.27685000 1.27658000 1.27750000 1.27674021 0.00056962 1506 1519808400 2018.02.28 09:00 1.27685000 1.27666000 1.27644000 1.27700000 1.27673257 0.00054727 2002 1519810200 2018.02.28 09:30 1.27666000 1.27696000 1.27657000 1.27724000 1.27675423 0.00050429 2603 1519812000 2018.02.28 10:00 1.27694000 1.27726000 1.27684000 1.27751000 1.27680240 0.00045893 2616 1519813800 2018.02.28 10:30 1.27725000 1.27657000 1.27642000 1.27734000 1.27678027 0.00047076 2501 1519815600 2018.02.28 11:00 1.27657000 1.27640000 1.27617000 1.27722000 1.27674405 0.00050542 2993 1519817400 2018.02.28 11:30 1.27641000 1.27661000 1.27622000 1.27687000 1.27673129 0.00050806 2273 1519819200 2018.02.28 12:00 1.27661000 1.27667000 1.27637000 1.27693000 1.27672545 0.00050537 1938 1519821000 2018.02.28 12:30 1.27668000 1.27659000 1.27626000 1.27684000 1.27671255 0.00050999 1893 1519822800 2018.02.28 13:00 1.27663000 1.27663000 1.27652000 1.27701000 1.27670469 0.00050609 1880 1519824600 2018.02.28 13:30 1.27664000 1.27697000 1.27643000 1.27725000 1.27672995 0.00046303 2306 1519826400 2018.02.28 14:00 1.27698000 1.27687000 1.27633000 1.27722000 1.27674329 0.00043903 1983 1519828200 2018.02.28 14:30 1.27686000 1.27753000 1.27676000 1.27774000 1.27681822 0.00039385 2234 1519830000 2018.02.28 15:00 1.27753000 1.27788000 1.27725000 1.27816000 1.27691934 0.00040783 2066 1519831800 2018.02.28 15:30 1.27788000 1.27840000 1.27770000 1.27901000 1.27706035 0.00049375 4528 1519833600 2018.02.28 16:00 1.27839000 1.27892000 1.27779000 1.27902000 1.27723746 0.00063989 3846 1519835400 2018.02.28 16:30 1.27892000 1.27986000 1.27807000 1.27992000 1.27748723 0.00089149 4302 1519837200 2018.02.28 17:00 1.27986000 1.28020000 1.27942000 1.28035000 1.27774559 0.00112551 4748 1519839000 2018.02.28 17:30 1.28020000 1.28125000 1.28001000 1.28171000 1.27807934 0.00143369 7492 1519840800 2018.02.28 18:00 1.28125000 1.28103000 1.28054000 1.28191000 1.27836036 0.00164228 6160 1519842600 2018.02.28 18:30 1.28104000 1.28061000 1.28043000 1.28124000 1.27857461 0.00174332 3835 1519844400 2018.02.28 19:00 1.28060000 1.28138000 1.27994000 1.28179000 1.27884179 0.00187221 3487 1519846200 2018.02.28 19:30 1.28137000 1.28125000 1.28108000 1.28226000 1.27907114 0.00196295 3477 1519848000 2018.02.28 20:00 1.28123000 1.28227000 1.28118000 1.28242000 1.27937580 0.00212676 2788 1519849800 2018.02.28 20:30 1.28227000 1.28177000 1.28167000 1.28239000 1.27960381 0.00215875 2781 1519851600 2018.02.28 21:00 1.28178000 1.28280000 1.28152000 1.28292000 1.27990821 0.00222506 2529 1519853400 2018.02.28 21:30 1.28280000 1.28287000 1.28258000 1.28332000 1.28019029 0.00225967 3256 1519855200 2018.02.28 22:00 1.28288000 1.28392000 1.28283000 1.28421000 1.28054550 0.00234070 4249 1519857000 2018.02.28 22:30 1.28392000 1.28313000 1.28303000 1.28393000 1.28079164 0.00228546 3699 1519858800 2018.02.28 23:00 1.28313000 1.28295000 1.28285000 1.28353000 1.28099720 0.00217123 2066 1519860600 2018.02.28 23:30 1.28295000 1.28327000 1.28285000 1.28350000 1.28121366 0.00206084 1539 1519862400 2018.03.01 00:00 1.28289000 1.28297000 1.28282000 1.28331000 1.28138093 0.00186712 676 1519864200 2018.03.01 00:30 1.28297000 1.28336000 1.28297000 1.28345000 1.28156941 0.00171156 1563 1519866000 2018.03.01 01:00 1.28337000 1.28338000 1.28301000 1.28338000 1.28174185 0.00153949 1417 1519867800 2018.03.01 01:30 1.28338000 1.28353000 1.28335000 1.28362000 1.28191215 0.00137852 647 1519869600 2018.03.01 02:00 1.28352000 1.28411000 1.28321000 1.28427000 1.28212147 0.00125600 1546 1519871400 2018.03.01 02:30 1.28410000 1.28419000 1.28409000 1.28450000 1.28231847 0.00119193 1842 1519873200 2018.03.01 03:00 1.28418000 1.28467000 1.28384000 1.28469000 1.28254243 0.00115592 1332 1519875000 2018.03.01 03:30 1.28468000 1.28412000 1.28404000 1.28482000 1.28269267 0.00113952 1853 1519876800 2018.03.01 04:00 1.28411000 1.28450000 1.28403000 1.28479000 1.28286480 0.00110877 1588 1519878600 2018.03.01 04:30 1.28450000 1.28444000 1.28411000 1.28454000 1.28301482 0.00100397 957 1519880400 2018.03.01 05:00 1.28443000 1.28359000 1.28358000 1.28448000 1.28306960 0.00092555 933 1519882200 2018.03.01 05:30 1.28360000 1.28364000 1.28348000 1.28384000 1.28312392 0.00081632 992 1519884000 2018.03.01 06:00 1.28364000 1.28386000 1.28358000 1.28408000 1.28319402 0.00077569 1112 1519885800 2018.03.01 06:30 1.28390000 1.28417000 1.28385000 1.28425000 1.28328697 0.00068369 620 1519887600 2018.03.01 07:00 1.28416000 1.28408000 1.28389000 1.28422000 1.28336250 0.00065167 878 1519889400 2018.03.01 07:30 1.28408000 1.28397000 1.28393000 1.28424000 1.28342036 0.00062015 758 1519891200 2018.03.01 08:00 1.28398000 1.28425000 1.28398000 1.28445000 1.28349937 0.00059275 1169 1519893000 2018.03.01 08:30 1.28426000 1.28365000 1.28350000 1.28429000 1.28351372 0.00057986 1465 1519894800 2018.03.01 09:00 1.28365000 1.28324000 1.28292000 1.28384000 1.28348765 0.00058505 2951 1519896600 2018.03.01 09:30 1.28324000 1.28331000 1.28267000 1.28335000 1.28347073 0.00059505 2580 1519898400 2018.03.01 10:00 1.28333000 1.28360000 1.28326000 1.28394000 1.28348304 0.00057653 2728 1519900200 2018.03.01 10:30 1.28361000 1.28358000 1.28321000 1.28386000 1.28349227 0.00056973 2418 1519902000 2018.03.01 11:00 1.28356000 1.28471000 1.28347000 1.28476000 1.28360825 0.00055041 2761 1519903800 2018.03.01 11:30 1.28472000 1.28535000 1.28450000 1.28548000 1.28377413 0.00057862 2592 1519905600 2018.03.01 12:00 1.28535000 1.28512000 1.28504000 1.28551000 1.28390231 0.00059338 2713 1519907400 2018.03.01 12:30 1.28513000 1.28524000 1.28483000 1.28543000 1.28402971 0.00062403 2413 1519909200 2018.03.01 13:00 1.28523000 1.28492000 1.28486000 1.28560000 1.28411450 0.00062646 2226 1519911000 2018.03.01 13:30 1.28493000 1.28479000 1.28441000 1.28527000 1.28417883 0.00063901 1931 1519912800 2018.03.01 14:00 1.28478000 1.28569000 1.28478000 1.28599000 1.28432275 0.00071743 3037 1519914600 2018.03.01 14:30 1.28569000 1.28567000 1.28485000 1.28578000 1.28445106 0.00078839 2508 1519916400 2018.03.01 15:00 1.28567000 1.28632000 1.28561000 1.28664000 1.28462906 0.00088789 2944 1519918200 2018.03.01 15:30 1.28633000 1.28461000 1.28412000 1.28647000 1.28462724 0.00085966 4550 1519920000 2018.03.01 16:00 1.28461000 1.28399000 1.28373000 1.28568000 1.28456655 0.00084835 5334 1519921800 2018.03.01 16:30 1.28400000 1.28490000 1.28383000 1.28540000 1.28459831 0.00084823 5797 1519923600 2018.03.01 17:00 1.28490000 1.28439000 1.28439000 1.28619000 1.28457847 0.00084101 8132 1519925400 2018.03.01 17:30 1.28440000 1.28462000 1.28134000 1.28497000 1.28458242 0.00082990 10397 1519927200 2018.03.01 18:00 1.28462000 1.28470000 1.28410000 1.28566000 1.28459362 0.00082655 10310 1519929000 2018.03.01 18:30 1.28470000 1.28405000 1.28253000 1.28470000 1.28454185 0.00081297 7135 1519930800 2018.03.01 19:00 1.28405000 1.28695000 1.28381000 1.28695000 1.28477120 0.00088805 5928 1519932600 2018.03.01 19:30 1.28695000 1.28718000 1.28605000 1.28796000 1.28500061 0.00095443 7444 1519934400 2018.03.01 20:00 1.28718000 1.28852000 1.28708000 1.28862000 1.28533579 0.00116930 7478 1519936200 2018.03.01 20:30 1.28851000 1.28919000 1.28782000 1.28955000 1.28570285 0.00139163 6099 1519938000 2018.03.01 21:00 1.28919000 1.28550000 1.28530000 1.28937000 1.28568353 0.00137304 9321 1519939800 2018.03.01 21:30 1.28554000 1.28280000 1.28175000 1.28626000 1.28540891 0.00149889 10952 1519941600 2018.03.01 22:00 1.28288000 1.28243000 1.28133000 1.28402000 1.28512521 0.00164862 11770 1519943400 2018.03.01 22:30 1.28243000 1.28222000 1.28088000 1.28244000 1.28484852 0.00180048 7762 1519945200 2018.03.01 23:00 1.28221000 1.28299000 1.28130000 1.28311000 1.28467152 0.00187773 3925 1519947000 2018.03.01 23:30 1.28298000 1.28340000 1.28278000 1.28365000 1.28455042 0.00192398 2677 1519948800 2018.03.02 00:00 1.28367000 1.28312000 1.28292000 1.28371000 1.28441419 0.00196131 188 1519950600 2018.03.02 00:30 1.28316000 1.28301000 1.28205000 1.28323000 1.28428046 0.00199316 548 1519952400 2018.03.02 01:00 1.28301000 1.28328000 1.28301000 1.28337000 1.28418518 0.00197061 1522 1519954200 2018.03.02 01:30 1.28328000 1.28312000 1.28292000 1.28348000 1.28408373 0.00200221 822 1519956000 2018.03.02 02:00 1.28312000 1.28297000 1.28288000 1.28345000 1.28397766 0.00204033 1654 1519957800 2018.03.02 02:30 1.28298000 1.28224000 1.28199000 1.28308000 1.28381217 0.00210160 1722 1519959600 2018.03.02 03:00 1.28225000 1.28241000 1.28215000 1.28262000 1.28367863 0.00215153 2128 1519961400 2018.03.02 03:30 1.28242000 1.28259000 1.28217000 1.28277000 1.28357495 0.00217925 2699 1519963200 2018.03.02 04:00 1.28261000 1.28339000 1.28260000 1.28342000 1.28355734 0.00216915 2357 1519965000 2018.03.02 04:30 1.28339000 1.28360000 1.28338000 1.28408000 1.28356140 0.00216546 2821 1519966800 2018.03.02 05:00 1.28359000 1.28328000 1.28323000 1.28366000 1.28353460 0.00203369 1386 1519968600 2018.03.02 05:30 1.28328000 1.28327000 1.28304000 1.28337000 1.28350940 0.00186607 1214 1519970400 2018.03.02 06:00 1.28327000 1.28287000 1.28272000 1.28327000 1.28344850 0.00149526 1246 1519972200 2018.03.02 06:30 1.28287000 1.28320000 1.28287000 1.28321000 1.28342484 0.00075761 647 1519974000 2018.03.02 07:00 1.28320000 1.28348000 1.28310000 1.28356000 1.28343009 0.00060289 810 1519975800 2018.03.02 07:30 1.28347000 1.28295000 1.28265000 1.28355000 1.28338437 0.00056311 1560 1519977600 2018.03.02 08:00 1.28296000 1.28381000 1.28296000 1.28381000 1.28342490 0.00055547 2057 1519979400 2018.03.02 08:30 1.28381000 1.28391000 1.28341000 1.28399000 1.28347110 0.00052513 2212 1519981200 2018.03.02 09:00 1.28392000 1.28342000 1.28340000 1.28403000 1.28346624 0.00051125 2735 1519983000 2018.03.02 09:30 1.28343000 1.28374000 1.28329000 1.28398000 1.28349231 0.00052948 3007 1519984800 2018.03.02 10:00 1.28375000 1.28387000 1.28363000 1.28448000 1.28352828 0.00054900 2752 1519986600 2018.03.02 10:30 1.28385000 1.28417000 1.28341000 1.28421000 1.28358940 0.00058552 2285 1519988400 2018.03.02 11:00 1.28417000 1.28485000 1.28392000 1.28529000 1.28370945 0.00069837 2384 1519990200 2018.03.02 11:30 1.28485000 1.28616000 1.28473000 1.28622000 1.28394284 0.00095845 2166 1519992000 2018.03.02 12:00 1.28617000 1.28632000 1.28585000 1.28643000 1.28416924 0.00115140 2396 1519993800 2018.03.02 12:30 1.28631000 1.28594000 1.28568000 1.28648000 1.28433788 0.00119525 3001 1519995600 2018.03.02 13:00 1.28593000 1.28575000 1.28501000 1.28645000 1.28447237 0.00120158 4853 1519997400 2018.03.02 13:30 1.28576000 1.28591000 1.28554000 1.28637000 1.28460928 0.00121029 3020 1519999200 2018.03.02 14:00 1.28591000 1.28581000 1.28576000 1.28683000 1.28472364 0.00124211 3341 1520001000 2018.03.02 14:30 1.28580000 1.28742000 1.28562000 1.28746000 1.28498043 0.00142151 3089 1520002800 2018.03.02 15:00 1.28742000 1.28755000 1.28518000 1.28862000 1.28522516 0.00154713 5334 1520004600 2018.03.02 15:30 1.28758000 1.28634000 1.28631000 1.28955000 1.28533133 0.00153315 7512 1520006400 2018.03.02 16:00 1.28635000 1.28730000 1.28635000 1.28901000 1.28551882 0.00153792 5750 1520008200 2018.03.02 16:30 1.28730000 1.28833000 1.28712000 1.28945000 1.28578655 0.00162873 8324 1520010000 2018.03.02 17:00 1.28832000 1.28857000 1.28707000 1.28894000 1.28605164 0.00171468 7284 1520011800 2018.03.02 17:30 1.28858000 1.28865000 1.28806000 1.28956000 1.28629911 0.00171390 6661 1520013600 2018.03.02 18:00 1.28868000 1.28894000 1.28812000 1.29049000 1.28655062 0.00176519 6767 1520015400 2018.03.02 18:30 1.28895000 1.28829000 1.28781000 1.28967000 1.28671628 0.00173406 5403 1520017200 2018.03.02 19:00 1.28830000 1.28933000 1.28768000 1.28946000 1.28696520 0.00170125 4776 1520019000 2018.03.02 19:30 1.28932000 1.28996000 1.28914000 1.29042000 1.28725042 0.00170280 4137 1520020800 2018.03.02 20:00 1.28996000 1.29043000 1.28977000 1.29076000 1.28755324 0.00170138 3177 1520022600 2018.03.02 20:30 1.29044000 1.29065000 1.29007000 1.29109000 1.28784817 0.00168717 3175 1520024400 2018.03.02 21:00 1.29065000 1.29111000 1.29047000 1.29159000 1.28815882 0.00172330 2975 1520026200 2018.03.02 21:30 1.29112000 1.28967000 1.28939000 1.29134000 1.28830274 0.00170820 3487 1520028000 2018.03.02 22:00 1.28967000 1.29062000 1.28888000 1.29076000 1.28852343 0.00173988 4002 1520029800 2018.03.02 22:30 1.29062000 1.28876000 1.28836000 1.29075000 1.28854596 0.00164293 3943 1520031600 2018.03.02 23:00 1.28878000 1.28753000 1.28691000 1.28920000 1.28844920 0.00154005 3437 1520033400 2018.03.02 23:30 1.28753000 1.28834000 1.28752000 1.28887000 1.28843880 0.00143348 3430 1520208000 2018.03.05 00:00 1.28712000 1.28849000 1.28676000 1.28931000 1.28844368 0.00130608 428 1520209800 2018.03.05 00:30 1.28849000 1.28771000 1.28704000 1.28850000 1.28837381 0.00131872 916 1520211600 2018.03.05 01:00 1.28771000 1.28963000 1.28768000 1.28968000 1.28849344 0.00129020 2502 1520213400 2018.03.05 01:30 1.28963000 1.28876000 1.28875000 1.28982000 1.28851883 0.00118681 1309 1520215200 2018.03.05 02:00 1.28875000 1.28859000 1.28836000 1.28911000 1.28852561 0.00115170 2317 1520217000 2018.03.05 02:30 1.28859000 1.28870000 1.28812000 1.28880000 1.28854222 0.00114281 1881 1520218800 2018.03.05 03:00 1.28869000 1.28799000 1.28780000 1.28877000 1.28848962 0.00117620 2094 1520220600 2018.03.05 03:30 1.28799000 1.28872000 1.28789000 1.28874000 1.28851156 0.00116534 2084 1520222400 2018.03.05 04:00 1.28874000 1.28910000 1.28864000 1.28924000 1.28856761 0.00114071 2064 1520224200 2018.03.05 04:30 1.28911000 1.28986000 1.28901000 1.29017000 1.28869069 0.00111399 1961 1520226000 2018.03.05 05:00 1.28987000 1.28969000 1.28956000 1.29013000 1.28878586 0.00108610 1474 1520227800 2018.03.05 05:30 1.28968000 1.28939000 1.28925000 1.28992000 1.28884340 0.00104216 1326 1520229600 2018.03.05 06:00 1.28939000 1.28958000 1.28927000 1.28966000 1.28891355 0.00097470 1191 1520231400 2018.03.05 06:30 1.28958000 1.28975000 1.28927000 1.28976000 1.28899321 0.00090054 1373 1520233200 2018.03.05 07:00 1.28975000 1.28979000 1.28930000 1.28989000 1.28906910 0.00078633 1262 1520235000 2018.03.05 07:30 1.28978000 1.28960000 1.28950000 1.28999000 1.28911966 0.00078795 1353 1520236800 2018.03.05 08:00 1.28961000 1.28999000 1.28931000 1.29011000 1.28920255 0.00075707 1718 1520238600 2018.03.05 08:30 1.28998000 1.29046000 1.28998000 1.29079000 1.28932231 0.00082781 3156 1520240400 2018.03.05 09:00 1.29048000 1.29072000 1.28985000 1.29079000 1.28945542 0.00081312 6695 1520242200 2018.03.05 09:30 1.29071000 1.29086000 1.29031000 1.29102000 1.28958919 0.00085943 4568 1520244000 2018.03.05 10:00 1.29086000 1.29055000 1.29012000 1.29113000 1.28968070 0.00086844 5757 1520245800 2018.03.05 10:30 1.29054000 1.28929000 1.28889000 1.29085000 1.28964349 0.00074791 4947 1520247600 2018.03.05 11:00 1.28929000 1.28970000 1.28919000 1.28985000 1.28964887 0.00074867 3389 1520249400 2018.03.05 11:30 1.28969000 1.28898000 1.28866000 1.28969000 1.28958517 0.00073267 3728 1520251200 2018.03.05 12:00 1.28898000 1.28910000 1.28886000 1.28942000 1.28953896 0.00070833 3462 1520253000 2018.03.05 12:30 1.28909000 1.28907000 1.28891000 1.28952000 1.28949430 0.00069701 2395 1520254800 2018.03.05 13:00 1.28908000 1.29040000 1.28894000 1.29045000 1.28958056 0.00061683 2668 1520256600 2018.03.05 13:30 1.29040000 1.29103000 1.29002000 1.29121000 1.28971860 0.00062801 3721 1520258400 2018.03.05 14:00 1.29103000 1.29364000 1.29095000 1.29380000 1.29009206 0.00100959 5263 1520260200 2018.03.05 14:30 1.29363000 1.29364000 1.29333000 1.29380000 1.29042996 0.00128283 2746 1520262000 2018.03.05 15:00 1.29365000 1.29449000 1.29304000 1.29449000 1.29081663 0.00159269 3000 1520263800 2018.03.05 15:30 1.29449000 1.29635000 1.29448000 1.29660000 1.29134362 0.00205155 4857 1520265600 2018.03.05 16:00 1.29636000 1.29788000 1.29625000 1.29879000 1.29196613 0.00258372 5259 1520267400 2018.03.05 16:30 1.29787000 1.29771000 1.29733000 1.29889000 1.29251317 0.00295145 5895 1520269200 2018.03.05 17:00 1.29771000 1.29693000 1.29688000 1.29844000 1.29293382 0.00314769 6627 1520271000 2018.03.05 17:30 1.29692000 1.29708000 1.29654000 1.29848000 1.29332869 0.00328549 5988 1520272800 2018.03.05 18:00 1.29707000 1.29670000 1.29648000 1.29795000 1.29364977 0.00336059 5789 1520274600 2018.03.05 18:30 1.29669000 1.29832000 1.29659000 1.29848000 1.29409455 0.00354157 4295 1520276400 2018.03.05 19:00 1.29833000 1.29811000 1.29785000 1.29833000 1.29447698 0.00365883 3519 1520278200 2018.03.05 19:30 1.29811000 1.29777000 1.29774000 1.29882000 1.29479060 0.00371145 3179 1520280000 2018.03.05 20:00 1.29778000 1.29755000 1.29718000 1.29796000 1.29505340 0.00369361 2978 1520281800 2018.03.05 20:30 1.29755000 1.29834000 1.29732000 1.29844000 1.29536641 0.00358875 2796 1520283600 2018.03.05 21:00 1.29834000 1.29926000 1.29815000 1.29976000 1.29573723 0.00351480 3271 1520285400 2018.03.05 21:30 1.29927000 1.29956000 1.29895000 1.29966000 1.29610130 0.00331664 2604 1520287200 2018.03.05 22:00 1.29960000 1.29927000 1.29881000 1.30009000 1.29640308 0.00301826 4294 1520289000 2018.03.05 22:30 1.29928000 1.29854000 1.29841000 1.29961000 1.29660660 0.00256888 3503 1520290800 2018.03.05 23:00 1.29853000 1.29927000 1.29840000 1.29931000 1.29686025 0.00220363 2421 1520292600 2018.03.05 23:30 1.29929000 1.29645000 1.29617000 1.29965000 1.29682118 0.00178999 4113 1520294400 2018.03.06 00:00 1.29648000 1.29721000 1.29620000 1.29726000 1.29685821 0.00162945 587 1520296200 2018.03.06 00:30 1.29721000 1.29758000 1.29716000 1.29785000 1.29692695 0.00143170 1629 1520298000 2018.03.06 01:00 1.29760000 1.29765000 1.29723000 1.29801000 1.29699582 0.00128567 3284 1520299800 2018.03.06 01:30 1.29765000 1.29808000 1.29748000 1.29809000 1.29709907 0.00122548 1631 1520301600 2018.03.06 02:00 1.29808000 1.29751000 1.29750000 1.29869000 1.29713821 0.00118958 2928 1520303400 2018.03.06 02:30 1.29751000 1.29711000 1.29684000 1.29775000 1.29713552 0.00118447 3604 1520305200 2018.03.06 03:00 1.29717000 1.29651000 1.29625000 1.29719000 1.29707595 0.00123056 3144 1520307000 2018.03.06 03:30 1.29652000 1.29708000 1.29620000 1.29709000 1.29707633 0.00123031 2739 1520308800 2018.03.06 04:00 1.29707000 1.29746000 1.29683000 1.29769000 1.29711287 0.00120531 1717 1520310600 2018.03.06 04:30 1.29748000 1.29761000 1.29745000 1.29801000 1.29716022 0.00114907 1274 1520312400 2018.03.06 05:00 1.29762000 1.29744000 1.29722000 1.29793000 1.29718686 0.00111465 1275 1520314200 2018.03.06 05:30 1.29744000 1.29759000 1.29691000 1.29772000 1.29722526 0.00108805 1850 1520316000 2018.03.06 06:00 1.29759000 1.29744000 1.29738000 1.29788000 1.29724571 0.00107510 1017 1520317800 2018.03.06 06:30 1.29744000 1.29786000 1.29738000 1.29797000 1.29730421 0.00102498 1198 1520319600 2018.03.06 07:00 1.29787000 1.29805000 1.29776000 1.29822000 1.29737524 0.00090937 1331 1520321400 2018.03.06 07:30 1.29806000 1.29767000 1.29735000 1.29817000 1.29740331 0.00075956 1461 1520323200 2018.03.06 08:00 1.29768000 1.29810000 1.29723000 1.29811000 1.29746966 0.00063552 2130 1520325000 2018.03.06 08:30 1.29810000 1.29845000 1.29793000 1.29893000 1.29756303 0.00061474 3886 1520326800 2018.03.06 09:00 1.29844000 1.29878000 1.29837000 1.29895000 1.29767893 0.00056163 3789 1520328600 2018.03.06 09:30 1.29878000 1.29895000 1.29839000 1.29916000 1.29779999 0.00057330 3491 1520330400 2018.03.06 10:00 1.29894000 1.29858000 1.29852000 1.29944000 1.29787427 0.00059239 3367 1520332200 2018.03.06 10:30 1.29858000 1.29948000 1.29825000 1.29949000 1.29802720 0.00070725 2304 1520334000 2018.03.06 11:00 1.29948000 1.29912000 1.29896000 1.29949000 1.29813128 0.00076227 2641 1520335800 2018.03.06 11:30 1.29910000 1.29819000 1.29813000 1.29912000 1.29813687 0.00076365 2310 1520337600 2018.03.06 12:00 1.29820000 1.29800000 1.29765000 1.29827000 1.29812383 0.00074857 2380 1520339400 2018.03.06 12:30 1.29802000 1.29776000 1.29721000 1.29814000 1.29808918 0.00071318 2714 1520341200 2018.03.06 13:00 1.29777000 1.29491000 1.29490000 1.29777000 1.29778640 0.00093923 5503 1520343000 2018.03.06 13:30 1.29497000 1.29316000 1.29316000 1.29561000 1.29734579 0.00143938 7354 1520344800 2018.03.06 14:00 1.29316000 1.29319000 1.29256000 1.29440000 1.29695000 0.00179624 5374 1520346600 2018.03.06 14:30 1.29320000 1.28871000 1.28831000 1.29345000 1.29616524 0.00272142 7112 1520348400 2018.03.06 15:00 1.28870000 1.29043000 1.28622000 1.29064000 1.29561903 0.00314245 7652 1520350200 2018.03.06 15:30 1.29043000 1.29017000 1.28970000 1.29149000 1.29510007 0.00349190 3921 1520352000 2018.03.06 16:00 1.29016000 1.29096000 1.28896000 1.29134000 1.29470578 0.00369625 4930 1520353800 2018.03.06 16:30 1.29094000 1.29036000 1.28980000 1.29178000 1.29429190 0.00388108 7088 1520355600 2018.03.06 17:00 1.29039000 1.28879000 1.28836000 1.29062000 1.29376791 0.00413326 7386 1520357400 2018.03.06 17:30 1.28879000 1.29003000 1.28755000 1.29012000 1.29341192 0.00422930 6291 1520359200 2018.03.06 18:00 1.29002000 1.29068000 1.28881000 1.29084000 1.29315173 0.00421441 6976 1520361000 2018.03.06 18:30 1.29065000 1.28931000 1.28921000 1.29136000 1.29278585 0.00422305 4372 1520362800 2018.03.06 19:00 1.28932000 1.29180000 1.28907000 1.29248000 1.29269196 0.00403155 4395 1520364600 2018.03.06 19:30 1.29180000 1.28984000 1.28948000 1.29207000 1.29242035 0.00387779 4133 1520366400 2018.03.06 20:00 1.28984000 1.28913000 1.28821000 1.28989000 1.29210698 0.00373572 4820 1520368200 2018.03.06 20:30 1.28914000 1.28943000 1.28888000 1.28993000 1.29185203 0.00342163 4698 1520370000 2018.03.06 21:00 1.28943000 1.28950000 1.28897000 1.28966000 1.29162803 0.00305498 3740 1520371800 2018.03.06 21:30 1.28949000 1.28986000 1.28886000 1.29011000 1.29145964 0.00269340 3052 1520373600 2018.03.06 22:00 1.28986000 1.28968000 1.28896000 1.29033000 1.29129015 0.00226007 2939 1520375400 2018.03.06 22:30 1.28967000 1.28866000 1.28841000 1.28989000 1.29103966 0.00172993 3128 1520377200 2018.03.06 23:00 1.28866000 1.28822000 1.28769000 1.28895000 1.29077112 0.00148534 3825 1520379000 2018.03.06 23:30 1.28823000 1.28765000 1.28757000 1.28828000 1.29047387 0.00138956 3170 1520380800 2018.03.07 00:00 1.28747000 1.28774000 1.28747000 1.28793000 1.29021350 0.00123333 533 1520382600 2018.03.07 00:30 1.28772000 1.29182000 1.28772000 1.29287000 1.29036650 0.00131025 2492 1520384400 2018.03.07 01:00 1.29181000 1.29186000 1.29103000 1.29247000 1.29050874 0.00142011 4200 1520386200 2018.03.07 01:30 1.29189000 1.29483000 1.29179000 1.29602000 1.29092029 0.00187792 3891 1520388000 2018.03.07 02:00 1.29483000 1.29413000 1.29263000 1.29489000 1.29122598 0.00214388 4175 1520389800 2018.03.07 02:30 1.29413000 1.29415000 1.29392000 1.29499000 1.29150446 0.00235554 4082 1520391600 2018.03.07 03:00 1.29416000 1.29297000 1.29272000 1.29432000 1.29164403 0.00235996 4900 1520393400 2018.03.07 03:30 1.29298000 1.29165000 1.29164000 1.29330000 1.29164460 0.00233245 3226 1520395200 2018.03.07 04:00 1.29165000 1.29280000 1.29153000 1.29288000 1.29175464 0.00238101 3379 1520397000 2018.03.07 04:30 1.29279000 1.29196000 1.29183000 1.29287000 1.29177420 0.00232528 3536 1520398800 2018.03.07 05:00 1.29196000 1.29214000 1.29178000 1.29235000 1.29180903 0.00234001 3735 1520400600 2018.03.07 05:30 1.29213000 1.29277000 1.29203000 1.29305000 1.29190056 0.00234003 3548 1520402400 2018.03.07 06:00 1.29277000 1.29271000 1.29258000 1.29302000 1.29197765 0.00228792 1429 1520404200 2018.03.07 06:30 1.29270000 1.29275000 1.29250000 1.29291000 1.29205120 0.00224307 1755 1520406000 2018.03.07 07:00 1.29277000 1.29303000 1.29267000 1.29315000 1.29214442 0.00220282 1917 1520407800 2018.03.07 07:30 1.29303000 1.29326000 1.29266000 1.29353000 1.29225067 0.00217971 2852 1520409600 2018.03.07 08:00 1.29327000 1.29274000 1.29257000 1.29332000 1.29229727 0.00211384 3115 1520411400 2018.03.07 08:30 1.29273000 1.29251000 1.29218000 1.29288000 1.29231753 0.00195400 8356 1520413200 2018.03.07 09:00 1.29250000 1.29359000 1.29248000 1.29373000 1.29243872 0.00175091 3789 1520415000 2018.03.07 09:30 1.29359000 1.29346000 1.29314000 1.29414000 1.29253598 0.00139315 3420 1520416800 2018.03.07 10:00 1.29345000 1.29273000 1.29200000 1.29364000 1.29255446 0.00088307 3815 1520418600 2018.03.07 10:30 1.29272000 1.29312000 1.29259000 1.29346000 1.29260832 0.00085339 2587 1520420400 2018.03.07 11:00 1.29309000 1.29339000 1.29280000 1.29356000 1.29268277 0.00082031 2994 1520422200 2018.03.07 11:30 1.29340000 1.29366000 1.29325000 1.29386000 1.29277584 0.00066649 2165 1520424000 2018.03.07 12:00 1.29365000 1.29262000 1.29234000 1.29383000 1.29276100 0.00059804 3478 1520425800 2018.03.07 12:30 1.29262000 1.29261000 1.29192000 1.29276000 1.29274661 0.00051413 3088 1520427600 2018.03.07 13:00 1.29261000 1.29342000 1.29251000 1.29360000 1.29281075 0.00052524 3491 1520429400 2018.03.07 13:30 1.29345000 1.29351000 1.29258000 1.29360000 1.29287734 0.00046937 3036 1520431200 2018.03.07 14:00 1.29350000 1.29371000 1.29298000 1.29415000 1.29295664 0.00049393 3999 1520433000 2018.03.07 14:30 1.29375000 1.29198000 1.29195000 1.29376000 1.29286363 0.00050598 3612 1520434800 2018.03.07 15:00 1.29205000 1.29093000 1.29030000 1.29332000 1.29267947 0.00068797 6030 1520436600 2018.03.07 15:30 1.29093000 1.29129000 1.28918000 1.29161000 1.29254714 0.00079519 8073 1520438400 2018.03.07 16:00 1.29131000 1.29261000 1.29120000 1.29269000 1.29255313 0.00079225 4338 1520440200 2018.03.07 16:30 1.29260000 1.29196000 1.29058000 1.29291000 1.29249664 0.00082166 7578 1520442000 2018.03.07 17:00 1.29202000 1.29759000 1.29036000 1.29785000 1.29298172 0.00129287 13841 1520443800 2018.03.07 17:30 1.29759000 1.29685000 1.29467000 1.29771000 1.29335013 0.00154285 10296 1520445600 2018.03.07 18:00 1.29686000 1.29846000 1.29544000 1.29848000 1.29383678 0.00193863 7467 1520447400 2018.03.07 18:30 1.29846000 1.29936000 1.29770000 1.29951000 1.29436281 0.00233800 6097 1520449200 2018.03.07 19:00 1.29935000 1.29865000 1.29859000 1.30009000 1.29477111 0.00259622 5161 1520451000 2018.03.07 19:30 1.29865000 1.29745000 1.29737000 1.29894000 1.29502624 0.00270579 3560 1520452800 2018.03.07 20:00 1.29745000 1.29708000 1.29699000 1.29874000 1.29522184 0.00274003 3453 1520454600 2018.03.07 20:30 1.29707000 1.29626000 1.29620000 1.29811000 1.29532071 0.00273126 3895 1520456400 2018.03.07 21:00 1.29626000 1.29626000 1.29578000 1.29666000 1.29541017 0.00272330 3828 1520458200 2018.03.07 21:30 1.29627000 1.29272000 1.29005000 1.29656000 1.29515396 0.00271304 7405 1520460000 2018.03.07 22:00 1.29272000 1.29145000 1.29054000 1.29366000 1.29480120 0.00274499 6502 1520461800 2018.03.07 22:30 1.29144000 1.28970000 1.28898000 1.29169000 1.29431537 0.00293251 5406 1520463600 2018.03.07 23:00 1.28971000 1.29022000 1.28948000 1.29088000 1.29392534 0.00310127 3655 1520465400 2018.03.07 23:30 1.29023000 1.29114000 1.28960000 1.29119000 1.29366007 0.00320274 2455 1520467200 2018.03.08 00:00 1.29102000 1.29073000 1.29035000 1.29118000 1.29338101 0.00332104 241 1520469000 2018.03.08 00:30 1.29074000 1.29102000 1.29074000 1.29141000 1.29315616 0.00340261 415 1520470800 2018.03.08 01:00 1.29101000 1.29080000 1.29068000 1.29115000 1.29293176 0.00347455 4960 1520472600 2018.03.08 01:30 1.29080000 1.29051000 1.29050000 1.29084000 1.29270112 0.00357713 963 1520474400 2018.03.08 02:00 1.29051000 1.29109000 1.29041000 1.29144000 1.29254768 0.00365193 2201 1520476200 2018.03.08 02:30 1.29109000 1.29184000 1.29046000 1.29195000 1.29248028 0.00367956 2311 1520478000 2018.03.08 03:00 1.29185000 1.29227000 1.29166000 1.29229000 1.29246025 0.00350498 1667 1520479800 2018.03.08 03:30 1.29226000 1.28967000 1.28953000 1.29231000 1.29219451 0.00349938 3035 1520481600 2018.03.08 04:00 1.28968000 1.28866000 1.28837000 1.28975000 1.29185789 0.00338497 1972 1520483400 2018.03.08 04:30 1.28866000 1.28853000 1.28673000 1.28891000 1.29154095 0.00309516 2830 1520485200 2018.03.08 05:00 1.28853000 1.28833000 1.28833000 1.28888000 1.29123515 0.00279504 2065 1520487000 2018.03.08 05:30 1.28833000 1.28819000 1.28792000 1.28847000 1.29094513 0.00254560 1853 1520488800 2018.03.08 06:00 1.28819000 1.28823000 1.28793000 1.28835000 1.29068655 0.00223618 1266 1520490600 2018.03.08 06:30 1.28823000 1.28851000 1.28820000 1.28874000 1.29047926 0.00190975 1581 1520492400 2018.03.08 07:00 1.28851000 1.28869000 1.28848000 1.28893000 1.29030885 0.00142873 1331 1520494200 2018.03.08 07:30 1.28871000 1.28908000 1.28864000 1.28929000 1.29019182 0.00132356 1905 1520496000 2018.03.08 08:00 1.28909000 1.28900000 1.28854000 1.28921000 1.29007831 0.00129229 2223 1520497800 2018.03.08 08:30 1.28901000 1.28921000 1.28864000 1.28933000 1.28999562 0.00128804 1938 1520499600 2018.03.08 09:00 1.28921000 1.28968000 1.28876000 1.28968000 1.28996556 0.00128382 4305 1520501400 2018.03.08 09:30 1.28968000 1.28925000 1.28859000 1.28981000 1.28989741 0.00125237 4313 1520503200 2018.03.08 10:00 1.28925000 1.29072000 1.28917000 1.29085000 1.28997575 0.00126898 4762 1520505000 2018.03.08 10:30 1.29072000 1.29184000 1.29035000 1.29234000 1.29015330 0.00136280 4626 1520506800 2018.03.08 11:00 1.29183000 1.29259000 1.29172000 1.29302000 1.29038537 0.00153414 5032 1520508600 2018.03.08 11:30 1.29258000 1.29261000 1.29248000 1.29305000 1.29059724 0.00168850 3272 1520510400 2018.03.08 12:00 1.29262000 1.29251000 1.29219000 1.29286000 1.29077940 0.00181200 3104 1520512200 2018.03.08 12:30 1.29251000 1.29269000 1.29165000 1.29299000 1.29096136 0.00192915 2505 1520514000 2018.03.08 13:00 1.29269000 1.29465000 1.29265000 1.29469000 1.29131266 0.00224108 3190 1520515800 2018.03.08 13:30 1.29464000 1.29364000 1.29363000 1.29513000 1.29153431 0.00237547 2993 1520517600 2018.03.08 14:00 1.29364000 1.29338000 1.29286000 1.29376000 1.29171009 0.00240234 3159 1520519400 2018.03.08 14:30 1.29338000 1.29203000 1.29153000 1.29364000 1.29174056 0.00230882 6905 1520521200 2018.03.08 15:00 1.29203000 1.29171000 1.29112000 1.29227000 1.29173765 0.00217814 5772 1520523000 2018.03.08 15:30 1.29168000 1.29163000 1.29041000 1.29243000 1.29172740 0.00202540 11810 1520524800 2018.03.08 16:00 1.29164000 1.29044000 1.28996000 1.29194000 1.29160479 0.00185944 7301 1520526600 2018.03.08 16:30 1.29043000 1.29179000 1.28819000 1.29209000 1.29162243 0.00172899 9673 1520528400 2018.03.08 17:00 1.29179000 1.29213000 1.29099000 1.29295000 1.29167077 0.00160739 7232 1520530200 2018.03.08 17:30 1.29213000 1.29430000 1.29203000 1.29458000 1.29192117 0.00161144 7681 1520532000 2018.03.08 18:00 1.29430000 1.29285000 1.29209000 1.29436000 1.29200963 0.00148667 6261 1520533800 2018.03.08 18:30 1.29284000 1.29362000 1.29172000 1.29482000 1.29216300 0.00138281 6412 1520535600 2018.03.08 19:00 1.29363000 1.29478000 1.29337000 1.29529000 1.29241224 0.00136433 5102 1520537400 2018.03.08 19:30 1.29478000 1.29524000 1.29461000 1.29614000 1.29268155 0.00128366 4079 1520539200 2018.03.08 20:00 1.29523000 1.29552000 1.29503000 1.29586000 1.29295188 0.00132683 3070 1520541000 2018.03.08 20:30 1.29552000 1.29491000 1.29477000 1.29578000 1.29313837 0.00136048 3213 1520542800 2018.03.08 21:00 1.29491000 1.29517000 1.29481000 1.29552000 1.29333185 0.00142298 1989 1520544600 2018.03.08 21:30 1.29518000 1.29105000 1.28992000 1.29549000 1.29311453 0.00149998 10458 1520546400 2018.03.08 22:00 1.29103000 1.28953000 1.28893000 1.29128000 1.29277315 0.00171716 7297 1520548200 2018.03.08 22:30 1.28954000 1.28955000 1.28925000 1.29153000 1.29246618 0.00190719 7877 1520550000 2018.03.08 23:00 1.28956000 1.29008000 1.28885000 1.29013000 1.29223893 0.00195621 3437 1520551800 2018.03.08 23:30 1.29009000 1.28981000 1.28971000 1.29044000 1.29200760 0.00204617 2997 1520553600 2018.03.09 00:00 1.28958000 1.28993000 1.28926000 1.29020000 1.29180973 0.00211298 439 1520555400 2018.03.09 00:30 1.28993000 1.28897000 1.28875000 1.28997000 1.29153928 0.00226339 716 1520557200 2018.03.09 01:00 1.28895000 1.28954000 1.28895000 1.28973000 1.29134888 0.00235564 2526 1520559000 2018.03.09 01:30 1.28954000 1.28963000 1.28901000 1.28968000 1.29118517 0.00243183 1203 1520560800 2018.03.09 02:00 1.28962000 1.29024000 1.28943000 1.29041000 1.29109516 0.00246440 2514 1520562600 2018.03.09 02:30 1.29025000 1.28988000 1.28935000 1.29041000 1.29097943 0.00251156 2197 1520564400 2018.03.09 03:00 1.28990000 1.28966000 1.28930000 1.29042000 1.29085377 0.00255518 3425 1520566200 2018.03.09 03:30 1.28967000 1.29060000 1.28960000 1.29086000 1.29082960 0.00244367 2653 1520568000 2018.03.09 04:00 1.29059000 1.29038000 1.29026000 1.29071000 1.29078678 0.00241425 1984 1520569800 2018.03.09 04:30 1.29039000 1.29007000 1.28999000 1.29057000 1.29071852 0.00234897 1069 1520571600 2018.03.09 05:00 1.29010000 1.29042000 1.29010000 1.29091000 1.29069009 0.00217133 1926 1520573400 2018.03.09 05:30 1.29043000 1.29034000 1.29030000 1.29072000 1.29065674 0.00192139 1247 1520575200 2018.03.09 06:00 1.29033000 1.28983000 1.28978000 1.29048000 1.29057801 0.00158797 1813 1520577000 2018.03.09 06:30 1.28984000 1.28957000 1.28952000 1.29018000 1.29048201 0.00125427 1921 1520578800 2018.03.09 07:00 1.28956000 1.28950000 1.28950000 1.28981000 1.29038848 0.00065410 2357 1520580600 2018.03.09 07:30 1.28950000 1.28928000 1.28916000 1.28967000 1.29028291 0.00060237 2080 1520582400 2018.03.09 08:00 1.28929000 1.28886000 1.28879000 1.28933000 1.29014740 0.00057019 3179 1520584200 2018.03.09 08:30 1.28884000 1.28912000 1.28876000 1.28916000 1.29004955 0.00054663 3479 1520586000 2018.03.09 09:00 1.28912000 1.28908000 1.28892000 1.28975000 1.28995721 0.00054433 3744 1520587800 2018.03.09 09:30 1.28907000 1.28891000 1.28865000 1.28957000 1.28985748 0.00055388 3952 1520589600 2018.03.09 10:00 1.28892000 1.28791000 1.28724000 1.28914000 1.28967200 0.00065662 4083 1520591400 2018.03.09 10:30 1.28791000 1.28710000 1.28702000 1.28861000 1.28942705 0.00084324 2856 1520593200 2018.03.09 11:00 1.28710000 1.28731000 1.28657000 1.28753000 1.28922543 0.00097877 3185 1520595000 2018.03.09 11:30 1.28731000 1.28703000 1.28703000 1.28797000 1.28901634 0.00111655 2657 1520596800 2018.03.09 12:00 1.28702000 1.28723000 1.28681000 1.28756000 1.28884621 0.00117904 2022 1520598600 2018.03.09 12:30 1.28723000 1.28721000 1.28669000 1.28757000 1.28869038 0.00123838 2357 1520600400 2018.03.09 13:00 1.28722000 1.28704000 1.28693000 1.28777000 1.28853320 0.00130167 2214 1520602200 2018.03.09 13:30 1.28703000 1.28812000 1.28703000 1.28849000 1.28849385 0.00122686 2629 1520604000 2018.03.09 14:00 1.28812000 1.28797000 1.28770000 1.28855000 1.28844396 0.00116345 2472 1520605800 2018.03.09 14:30 1.28798000 1.28791000 1.28711000 1.28835000 1.28839311 0.00111474 3030 1520607600 2018.03.09 15:00 1.28792000 1.28840000 1.28734000 1.28943000 1.28839376 0.00101845 5342 1520609400 2018.03.09 15:30 1.28840000 1.28577000 1.28216000 1.28840000 1.28814388 0.00106603 16490 1520611200 2018.03.09 16:00 1.28578000 1.28425000 1.28360000 1.28622000 1.28777303 0.00130118 7799 1520613000 2018.03.09 16:30 1.28425000 1.28534000 1.28393000 1.28721000 1.28754132 0.00135357 8944 1520614800 2018.03.09 17:00 1.28534000 1.28411000 1.28359000 1.28611000 1.28721452 0.00149727 7734 1520616600 2018.03.09 17:30 1.28412000 1.28406000 1.28227000 1.28422000 1.28691409 0.00160295 7731 1520618400 2018.03.09 18:00 1.28408000 1.28226000 1.28219000 1.28474000 1.28647085 0.00188792 6986 1520620200 2018.03.09 18:30 1.28225000 1.28228000 1.28194000 1.28342000 1.28607172 0.00206052 4985 1520622000 2018.03.09 19:00 1.28228000 1.28255000 1.28151000 1.28326000 1.28573632 0.00213783 4430 1520623800 2018.03.09 19:30 1.28254000 1.28452000 1.28232000 1.28468000 1.28562048 0.00204849 3844 1520625600 2018.03.09 20:00 1.28452000 1.28433000 1.28399000 1.28474000 1.28549757 0.00201540 2517 1520627400 2018.03.09 20:30 1.28437000 1.28465000 1.28414000 1.28479000 1.28541685 0.00199879 2582 1520629200 2018.03.09 21:00 1.28465000 1.28350000 1.28348000 1.28488000 1.28523430 0.00200911 3100 1520631000 2018.03.09 21:30 1.28351000 1.28319000 1.28253000 1.28379000 1.28503960 0.00203033 2963 1520632800 2018.03.09 22:00 1.28320000 1.28279000 1.28263000 1.28346000 1.28482535 0.00204198 3872 1520634600 2018.03.09 22:30 1.28280000 1.28159000 1.28135000 1.28282000 1.28451722 0.00210852 4811 1520636400 2018.03.09 23:00 1.28159000 1.28179000 1.28139000 1.28206000 1.28425749 0.00213118 5236 1520638200 2018.03.09 23:30 1.28179000 1.28113000 1.28111000 1.28179000 1.28395963 0.00207160 2879