Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.56757000 1.56773000 0.00001000 5.00000000 16.00000000 0.00001000 0.74631000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 1.56916000 1.56978000 1.56867000 1.56996000 1.56978000 0.00000000 1907 1518055200 2018.02.08 02:00 1.56980000 1.56874000 1.56871000 1.57022000 1.56968095 0.00000000 4578 1518056100 2018.02.08 02:15 1.56875000 1.56919000 1.56826000 1.56992000 1.56963420 0.00000000 4265 1518057000 2018.02.08 02:30 1.56919000 1.56958000 1.56840000 1.56965000 1.56962903 0.00000000 3970 1518057900 2018.02.08 02:45 1.56958000 1.56952000 1.56911000 1.57063000 1.56961865 0.00000000 4622 1518058800 2018.02.08 03:00 1.56951000 1.56888000 1.56859000 1.56999000 1.56954830 0.00000000 3934 1518059700 2018.02.08 03:15 1.56889000 1.56826000 1.56800000 1.56937000 1.56942561 0.00000000 4818 1518060600 2018.02.08 03:30 1.56827000 1.56839000 1.56769000 1.56888000 1.56932698 0.00000000 5241 1518061500 2018.02.08 03:45 1.56838000 1.56749000 1.56732000 1.56871000 1.56915203 0.00000000 3395 1518062400 2018.02.08 04:00 1.56749000 1.56807000 1.56735000 1.56825000 1.56904898 0.00000000 3186 1518063300 2018.02.08 04:15 1.56805000 1.56882000 1.56791000 1.56912000 1.56902717 0.00000000 2787 1518064200 2018.02.08 04:30 1.56883000 1.56807000 1.56784000 1.56933000 1.56893601 0.00000000 3577 1518065100 2018.02.08 04:45 1.56808000 1.56800000 1.56782000 1.56858000 1.56884687 0.00000000 2987 1518066000 2018.02.08 05:00 1.56799000 1.56874000 1.56773000 1.56881000 1.56883669 0.00000000 2953 1518066900 2018.02.08 05:15 1.56875000 1.56989000 1.56872000 1.57024000 1.56893700 0.00000000 4262 1518067800 2018.02.08 05:30 1.56990000 1.57037000 1.56945000 1.57074000 1.56907348 0.00000000 3269 1518068700 2018.02.08 05:45 1.57036000 1.57075000 1.57012000 1.57096000 1.56923315 0.00000000 3601 1518069600 2018.02.08 06:00 1.57076000 1.57094000 1.56984000 1.57131000 1.56939571 0.00000000 3541 1518070500 2018.02.08 06:15 1.57095000 1.57058000 1.57030000 1.57128000 1.56950850 0.00000000 5482 1518071400 2018.02.08 06:30 1.57057000 1.57009000 1.56954000 1.57074000 1.56956388 0.00105407 5053 1518072300 2018.02.08 06:45 1.57009000 1.56932000 1.56904000 1.57010000 1.56954065 0.00104624 3953 1518073200 2018.02.08 07:00 1.56931000 1.56836000 1.56797000 1.56972000 1.56942821 0.00102983 4582 1518074100 2018.02.08 07:15 1.56836000 1.56823000 1.56756000 1.56877000 1.56931409 0.00103518 4123 1518075000 2018.02.08 07:30 1.56823000 1.56809000 1.56785000 1.56850000 1.56919751 0.00104565 4093 1518075900 2018.02.08 07:45 1.56808000 1.56842000 1.56775000 1.56862000 1.56912346 0.00104540 3782 1518076800 2018.02.08 08:00 1.56842000 1.56863000 1.56776000 1.56898000 1.56907647 0.00104421 4927 1518077700 2018.02.08 08:15 1.56863000 1.56903000 1.56841000 1.56905000 1.56907204 0.00102792 3326 1518078600 2018.02.08 08:30 1.56901000 1.56877000 1.56830000 1.56913000 1.56904328 0.00101808 4239 1518079500 2018.02.08 08:45 1.56877000 1.56868000 1.56830000 1.56928000 1.56900868 0.00096284 4410 1518080400 2018.02.08 09:00 1.56866000 1.56745000 1.56701000 1.56872000 1.56886023 0.00102088 6726 1518081300 2018.02.08 09:15 1.56746000 1.56787000 1.56693000 1.56809000 1.56876592 0.00106257 6215 1518082200 2018.02.08 09:30 1.56786000 1.56643000 1.56636000 1.56792000 1.56854346 0.00122517 6417 1518083100 2018.02.08 09:45 1.56643000 1.56643000 1.56560000 1.56656000 1.56834217 0.00136928 6004 1518084000 2018.02.08 10:00 1.56643000 1.56591000 1.56534000 1.56684000 1.56811054 0.00154524 7498 1518084900 2018.02.08 10:15 1.56591000 1.56549000 1.56513000 1.56654000 1.56786096 0.00168093 6492 1518085800 2018.02.08 10:30 1.56550000 1.56659000 1.56535000 1.56684000 1.56773992 0.00164717 6026 1518086700 2018.02.08 10:45 1.56658000 1.56549000 1.56487000 1.56695000 1.56752564 0.00163944 6111 1518087600 2018.02.08 11:00 1.56549000 1.56656000 1.56489000 1.56778000 1.56743368 0.00148805 6712 1518088500 2018.02.08 11:15 1.56657000 1.56709000 1.56618000 1.56736000 1.56740094 0.00131918 4782 1518089400 2018.02.08 11:30 1.56707000 1.56680000 1.56603000 1.56762000 1.56734371 0.00118714 5003 1518090300 2018.02.08 11:45 1.56680000 1.56552000 1.56550000 1.56704000 1.56717002 0.00118004 4544 1518091200 2018.02.08 12:00 1.56553000 1.56702000 1.56545000 1.56747000 1.56715574 0.00115091 5018 1518092100 2018.02.08 12:15 1.56702000 1.56753000 1.56673000 1.56753000 1.56719138 0.00112815 3962 1518093000 2018.02.08 12:30 1.56753000 1.56638000 1.56631000 1.56756000 1.56711411 0.00112152 5590 1518093900 2018.02.08 12:45 1.56637000 1.56772000 1.56594000 1.56774000 1.56717181 0.00109516 4955 1518094800 2018.02.08 13:00 1.56771000 1.56741000 1.56719000 1.56807000 1.56719450 0.00105063 4499 1518095700 2018.02.08 13:15 1.56741000 1.56783000 1.56719000 1.56805000 1.56725502 0.00099449 3439 1518096600 2018.02.08 13:30 1.56782000 1.56833000 1.56738000 1.56862000 1.56735740 0.00100488 4669 1518097500 2018.02.08 13:45 1.56833000 1.56828000 1.56779000 1.56868000 1.56744527 0.00102559 5169 1518098400 2018.02.08 14:00 1.56829000 1.56927000 1.56774000 1.56982000 1.56761905 0.00118497 9724 1518099300 2018.02.08 14:15 1.56926000 1.56928000 1.56910000 1.57062000 1.56777724 0.00131844 7297 1518100200 2018.02.08 14:30 1.56929000 1.56718000 1.56714000 1.56965000 1.56772036 0.00126182 7939 1518101100 2018.02.08 14:45 1.56720000 1.56792000 1.56693000 1.56857000 1.56773937 0.00123768 7885 1518102000 2018.02.08 15:00 1.56792000 1.56928000 1.56761000 1.57002000 1.56788610 0.00127257 7929 1518102900 2018.02.08 15:15 1.56929000 1.56970000 1.56903000 1.57027000 1.56805885 0.00128052 8035 1518103800 2018.02.08 15:30 1.56970000 1.57018000 1.56950000 1.57067000 1.56826086 0.00138818 7480 1518104700 2018.02.08 15:45 1.57017000 1.56986000 1.56945000 1.57062000 1.56841316 0.00133671 6554 1518105600 2018.02.08 16:00 1.56986000 1.57019000 1.56964000 1.57075000 1.56858238 0.00137642 5941 1518106500 2018.02.08 16:15 1.57019000 1.57057000 1.57000000 1.57122000 1.56877168 0.00145558 7601 1518107400 2018.02.08 16:30 1.57057000 1.57147000 1.57022000 1.57182000 1.56902866 0.00157175 8809 1518108300 2018.02.08 16:45 1.57148000 1.57153000 1.57077000 1.57225000 1.56926689 0.00152028 8689 1518109200 2018.02.08 17:00 1.57154000 1.57190000 1.57082000 1.57230000 1.56951766 0.00159901 9600 1518110100 2018.02.08 17:15 1.57191000 1.57215000 1.57135000 1.57233000 1.56976836 0.00169321 8284 1518111000 2018.02.08 17:30 1.57215000 1.57262000 1.57135000 1.57293000 1.57003994 0.00168716 8629 1518111900 2018.02.08 17:45 1.57262000 1.57245000 1.57184000 1.57405000 1.57026947 0.00173163 10896 1518112800 2018.02.08 18:00 1.57244000 1.57232000 1.57173000 1.57307000 1.57046476 0.00170241 8992 1518113700 2018.02.08 18:15 1.57231000 1.57228000 1.57144000 1.57297000 1.57063764 0.00167020 10633 1518114600 2018.02.08 18:30 1.57229000 1.57259000 1.57199000 1.57306000 1.57082358 0.00166754 10146 1518115500 2018.02.08 18:45 1.57259000 1.57155000 1.57153000 1.57289000 1.57089276 0.00158224 7656 1518116400 2018.02.08 19:00 1.57154000 1.57193000 1.57121000 1.57245000 1.57099155 0.00156343 7800 1518117300 2018.02.08 19:15 1.57196000 1.57231000 1.57149000 1.57256000 1.57111711 0.00154875 8491 1518118200 2018.02.08 19:30 1.57231000 1.57196000 1.57111000 1.57265000 1.57119739 0.00128303 9492 1518119100 2018.02.08 19:45 1.57195000 1.57221000 1.57114000 1.57239000 1.57129383 0.00105852 10208 1518120000 2018.02.08 20:00 1.57221000 1.57201000 1.57074000 1.57285000 1.57136203 0.00095274 9413 1518120900 2018.02.08 20:15 1.57201000 1.57281000 1.57138000 1.57303000 1.57149994 0.00088767 8221 1518121800 2018.02.08 20:30 1.57282000 1.57108000 1.57086000 1.57301000 1.57145994 0.00085698 8502 1518122700 2018.02.08 20:45 1.57108000 1.57058000 1.57031000 1.57123000 1.57137614 0.00084465 7344 1518123600 2018.02.08 21:00 1.57061000 1.57141000 1.57058000 1.57191000 1.57137936 0.00079992 5719 1518124500 2018.02.08 21:15 1.57141000 1.57183000 1.57091000 1.57209000 1.57142228 0.00075510 5747 1518125400 2018.02.08 21:30 1.57183000 1.57245000 1.57183000 1.57292000 1.57152016 0.00072087 5030 1518126300 2018.02.08 21:45 1.57246000 1.57254000 1.57200000 1.57308000 1.57161729 0.00069163 5622 1518127200 2018.02.08 22:00 1.57255000 1.57312000 1.57173000 1.57333000 1.57176040 0.00068317 6342 1518128100 2018.02.08 22:15 1.57312000 1.57254000 1.57202000 1.57327000 1.57183465 0.00066349 4963 1518129000 2018.02.08 22:30 1.57254000 1.57312000 1.57231000 1.57366000 1.57195706 0.00065473 6054 1518129900 2018.02.08 22:45 1.57311000 1.57440000 1.57309000 1.57452000 1.57218972 0.00079486 6384 1518130800 2018.02.08 23:00 1.57442000 1.57291000 1.57274000 1.57448000 1.57225832 0.00080561 3516 1518131700 2018.02.08 23:15 1.57292000 1.57335000 1.57270000 1.57352000 1.57236229 0.00083871 1734 1518132600 2018.02.08 23:30 1.57334000 1.57318000 1.57262000 1.57345000 1.57244017 0.00086023 1568 1518133500 2018.02.08 23:45 1.57316000 1.57377000 1.57298000 1.57399000 1.57256682 0.00089213 1509 1518134400 2018.02.09 00:00 1.57398000 1.57419000 1.57362000 1.57466000 1.57272141 0.00096153 484 1518135300 2018.02.09 00:15 1.57416000 1.57396000 1.57356000 1.57496000 1.57283937 0.00100926 904 1518136200 2018.02.09 00:30 1.57397000 1.57561000 1.57397000 1.57628000 1.57310324 0.00119412 1224 1518137100 2018.02.09 00:45 1.57565000 1.57607000 1.57461000 1.57651000 1.57338579 0.00139212 1072 1518138000 2018.02.09 01:00 1.57610000 1.57546000 1.57474000 1.57681000 1.57358333 0.00147085 2707 1518138900 2018.02.09 01:15 1.57547000 1.57492000 1.57452000 1.57614000 1.57371063 0.00151820 2400 1518139800 2018.02.09 01:30 1.57492000 1.57380000 1.57376000 1.57565000 1.57371914 0.00140131 2813 1518140700 2018.02.09 01:45 1.57380000 1.57418000 1.57346000 1.57452000 1.57376304 0.00122082 2781 1518141600 2018.02.09 02:00 1.57419000 1.57405000 1.57378000 1.57524000 1.57379037 0.00110359 3793 1518142500 2018.02.09 02:15 1.57405000 1.57387000 1.57353000 1.57449000 1.57379795 0.00101235 3420 1518143400 2018.02.09 02:30 1.57388000 1.57554000 1.57386000 1.57625000 1.57396386 0.00101814 4439 1518144300 2018.02.09 02:45 1.57555000 1.57568000 1.57458000 1.57594000 1.57412730 0.00101813 3890 1518145200 2018.02.09 03:00 1.57567000 1.57541000 1.57426000 1.57571000 1.57424946 0.00102016 4248 1518146100 2018.02.09 03:15 1.57541000 1.57425000 1.57332000 1.57541000 1.57424951 0.00094583 5326 1518147000 2018.02.09 03:30 1.57420000 1.57471000 1.57406000 1.57552000 1.57429337 0.00090796 4756 1518147900 2018.02.09 03:45 1.57470000 1.57690000 1.57461000 1.57734000 1.57454162 0.00103810 5722 1518148800 2018.02.09 04:00 1.57683000 1.57784000 1.57683000 1.57829000 1.57485575 0.00118390 6209 1518149700 2018.02.09 04:15 1.57787000 1.57532000 1.57526000 1.57790000 1.57489997 0.00113751 5367 1518150600 2018.02.09 04:30 1.57533000 1.57585000 1.57528000 1.57658000 1.57499045 0.00108108 4866 1518151500 2018.02.09 04:45 1.57584000 1.57687000 1.57571000 1.57759000 1.57516945 0.00110423 4237 1518152400 2018.02.09 05:00 1.57687000 1.57613000 1.57552000 1.57691000 1.57526093 0.00109459 3792 1518153300 2018.02.09 05:15 1.57613000 1.57571000 1.57516000 1.57635000 1.57530370 0.00105490 3541 1518154200 2018.02.09 05:30 1.57570000 1.57468000 1.57434000 1.57593000 1.57524430 0.00106678 4423 1518155100 2018.02.09 05:45 1.57469000 1.57496000 1.57412000 1.57534000 1.57521722 0.00105455 3588 1518156000 2018.02.09 06:00 1.57497000 1.57456000 1.57433000 1.57567000 1.57515463 0.00106779 3035 1518156900 2018.02.09 06:15 1.57457000 1.57447000 1.57422000 1.57497000 1.57508943 0.00108449 2086 1518157800 2018.02.09 06:30 1.57448000 1.57473000 1.57439000 1.57511000 1.57505520 0.00105548 1542 1518158700 2018.02.09 06:45 1.57473000 1.57500000 1.57460000 1.57543000 1.57504994 0.00103864 2028 1518159600 2018.02.09 07:00 1.57500000 1.57587000 1.57471000 1.57592000 1.57512804 0.00100553 2687 1518160500 2018.02.09 07:15 1.57587000 1.57609000 1.57524000 1.57619000 1.57521966 0.00095564 2819 1518161400 2018.02.09 07:30 1.57609000 1.57606000 1.57583000 1.57668000 1.57529969 0.00094670 2416 1518162300 2018.02.09 07:45 1.57607000 1.57637000 1.57589000 1.57707000 1.57540162 0.00094746 2979 1518163200 2018.02.09 08:00 1.57637000 1.57622000 1.57565000 1.57696000 1.57547956 0.00094959 2870 1518164100 2018.02.09 08:15 1.57626000 1.57626000 1.57601000 1.57665000 1.57555389 0.00090823 2272 1518165000 2018.02.09 08:30 1.57627000 1.57605000 1.57571000 1.57659000 1.57560114 0.00088365 4045 1518165900 2018.02.09 08:45 1.57605000 1.57553000 1.57553000 1.57630000 1.57559436 0.00083577 3287 1518166800 2018.02.09 09:00 1.57551000 1.57519000 1.57478000 1.57618000 1.57555585 0.00067539 6438 1518167700 2018.02.09 09:15 1.57519000 1.57527000 1.57515000 1.57601000 1.57552863 0.00067842 5165 1518168600 2018.02.09 09:30 1.57525000 1.57661000 1.57523000 1.57705000 1.57563162 0.00070921 5440 1518169500 2018.02.09 09:45 1.57660000 1.57627000 1.57589000 1.57730000 1.57569242 0.00067382 6835 1518170400 2018.02.09 10:00 1.57626000 1.57745000 1.57552000 1.57754000 1.57585980 0.00079704 6043 1518171300 2018.02.09 10:15 1.57744000 1.57710000 1.57683000 1.57851000 1.57597792 0.00086834 6392 1518172200 2018.02.09 10:30 1.57709000 1.57665000 1.57651000 1.57751000 1.57604193 0.00084540 5593 1518173100 2018.02.09 10:45 1.57666000 1.57522000 1.57510000 1.57667000 1.57596365 0.00081596 4079 1518174000 2018.02.09 11:00 1.57524000 1.57474000 1.57463000 1.57590000 1.57584711 0.00079435 4546 1518174900 2018.02.09 11:15 1.57473000 1.57405000 1.57388000 1.57484000 1.57567596 0.00085047 3808 1518175800 2018.02.09 11:30 1.57405000 1.57328000 1.57320000 1.57450000 1.57544777 0.00102852 4534 1518176700 2018.02.09 11:45 1.57327000 1.57302000 1.57222000 1.57341000 1.57521655 0.00122329 5516 1518177600 2018.02.09 12:00 1.57302000 1.57326000 1.57284000 1.57356000 1.57503022 0.00134897 4018 1518178500 2018.02.09 12:15 1.57327000 1.57285000 1.57267000 1.57399000 1.57482258 0.00147867 3221 1518179400 2018.02.09 12:30 1.57285000 1.57258000 1.57242000 1.57327000 1.57460900 0.00160236 4331 1518180300 2018.02.09 12:45 1.57258000 1.57290000 1.57245000 1.57320000 1.57444624 0.00164938 4918 1518181200 2018.02.09 13:00 1.57290000 1.57271000 1.57241000 1.57332000 1.57428088 0.00169546 3716 1518182100 2018.02.09 13:15 1.57271000 1.57241000 1.57206000 1.57331000 1.57410270 0.00173768 4262 1518183000 2018.02.09 13:30 1.57241000 1.57184000 1.57182000 1.57274000 1.57388721 0.00181122 4742 1518183900 2018.02.09 13:45 1.57182000 1.57172000 1.57136000 1.57286000 1.57368080 0.00189084 6291 1518184800 2018.02.09 14:00 1.57172000 1.57186000 1.57033000 1.57187000 1.57350739 0.00194909 5817 1518185700 2018.02.09 14:15 1.57187000 1.57267000 1.57150000 1.57293000 1.57342764 0.00193834 5187 1518186600 2018.02.09 14:30 1.57268000 1.57204000 1.57184000 1.57277000 1.57329549 0.00185599 6410 1518187500 2018.02.09 14:45 1.57203000 1.57190000 1.57161000 1.57269000 1.57316258 0.00178186 5771 1518188400 2018.02.09 15:00 1.57191000 1.57208000 1.57077000 1.57269000 1.57305948 0.00153035 7975 1518189300 2018.02.09 15:15 1.57208000 1.57041000 1.56993000 1.57223000 1.57280715 0.00136552 7252 1518190200 2018.02.09 15:30 1.57043000 1.56875000 1.56863000 1.57169000 1.57242075 0.00136837 9708 1518191100 2018.02.09 15:45 1.56879000 1.56828000 1.56755000 1.56888000 1.57202640 0.00151450 10716 1518192000 2018.02.09 16:00 1.56830000 1.56814000 1.56782000 1.56884000 1.57165626 0.00163643 7545 1518192900 2018.02.09 16:15 1.56814000 1.56800000 1.56755000 1.56834000 1.57130805 0.00175972 5203 1518193800 2018.02.09 16:30 1.56801000 1.56802000 1.56769000 1.56912000 1.57099490 0.00187569 9785 1518194700 2018.02.09 16:45 1.56799000 1.56680000 1.56643000 1.56835000 1.57059539 0.00207980 9497 1518195600 2018.02.09 17:00 1.56679000 1.56735000 1.56624000 1.56781000 1.57028630 0.00215315 9389 1518196500 2018.02.09 17:15 1.56733000 1.56586000 1.56528000 1.56789000 1.56986475 0.00234303 7795 1518197400 2018.02.09 17:30 1.56587000 1.56811000 1.56581000 1.56836000 1.56969763 0.00231930 8215 1518198300 2018.02.09 17:45 1.56811000 1.57004000 1.56784000 1.57040000 1.56973024 0.00220384 13358 1518199200 2018.02.09 18:00 1.57005000 1.56824000 1.56814000 1.57028000 1.56958831 0.00213142 10079 1518200100 2018.02.09 18:15 1.56825000 1.56682000 1.56682000 1.56848000 1.56932466 0.00212668 8320 1518201000 2018.02.09 18:30 1.56676000 1.56517000 1.56499000 1.56694000 1.56892898 0.00224912 8405 1518201900 2018.02.09 18:45 1.56517000 1.56608000 1.56477000 1.56614000 1.56865765 0.00225728 7899 1518202800 2018.02.09 19:00 1.56609000 1.56791000 1.56573000 1.56825000 1.56858644 0.00214759 8998 1518203700 2018.02.09 19:15 1.56789000 1.56887000 1.56742000 1.56916000 1.56861345 0.00194701 8807 1518204600 2018.02.09 19:30 1.56890000 1.56812000 1.56779000 1.56896000 1.56856645 0.00178431 7756 1518205500 2018.02.09 19:45 1.56813000 1.56920000 1.56757000 1.56984000 1.56862679 0.00164519 7426 1518206400 2018.02.09 20:00 1.56920000 1.56951000 1.56916000 1.57028000 1.56871091 0.00150486 6267 1518207300 2018.02.09 20:15 1.56950000 1.56963000 1.56867000 1.57047000 1.56879844 0.00151798 7961 1518208200 2018.02.09 20:30 1.56964000 1.57115000 1.56957000 1.57135000 1.56902240 0.00172026 7310 1518209100 2018.02.09 20:45 1.57116000 1.57014000 1.56940000 1.57123000 1.56912884 0.00178593 6833 1518210000 2018.02.09 21:00 1.57014000 1.56963000 1.56880000 1.57039000 1.56917657 0.00180029 8270 1518210900 2018.02.09 21:15 1.56962000 1.56944000 1.56816000 1.57025000 1.56920165 0.00179435 7367 1518211800 2018.02.09 21:30 1.56945000 1.56949000 1.56878000 1.57007000 1.56922912 0.00178886 6684 1518212700 2018.02.09 21:45 1.56947000 1.57029000 1.56872000 1.57031000 1.56933015 0.00176301 7104 1518213600 2018.02.09 22:00 1.57029000 1.57018000 1.57012000 1.57155000 1.56941109 0.00174865 7371 1518214500 2018.02.09 22:15 1.57018000 1.56955000 1.56914000 1.57029000 1.56942432 0.00156285 5901 1518215400 2018.02.09 22:30 1.56956000 1.56816000 1.56816000 1.56959000 1.56930391 0.00152306 5424 1518216300 2018.02.09 22:45 1.56815000 1.56840000 1.56756000 1.56918000 1.56921782 0.00150132 7145 1518217200 2018.02.09 23:00 1.56839000 1.56873000 1.56764000 1.56876000 1.56917136 0.00147769 2778 1518218100 2018.02.09 23:15 1.56873000 1.56787000 1.56783000 1.56974000 1.56904742 0.00139067 2108 1518219000 2018.02.09 23:30 1.56787000 1.56725000 1.56639000 1.56798000 1.56887624 0.00116189 2330 1518219900 2018.02.09 23:45 1.56724000 1.56756000 1.56638000 1.56769000 1.56875088 0.00105164 2116 1518393600 2018.02.12 00:00 1.56707000 1.56688000 1.56607000 1.56708000 1.56857270 0.00116919 237 1518394500 2018.02.12 00:15 1.56688000 1.56705000 1.56660000 1.56730000 1.56842769 0.00126405 333 1518395400 2018.02.12 00:30 1.56698000 1.56685000 1.56626000 1.56767000 1.56827743 0.00136617 1551 1518396300 2018.02.12 00:45 1.56684000 1.56776000 1.56655000 1.56785000 1.56822815 0.00137434 716 1518397200 2018.02.12 01:00 1.56776000 1.56735000 1.56681000 1.56776000 1.56814452 0.00138773 3404 1518398100 2018.02.12 01:15 1.56734000 1.56755000 1.56711000 1.56776000 1.56808790 0.00137253 2042 1518399000 2018.02.12 01:30 1.56754000 1.56679000 1.56666000 1.56776000 1.56796429 0.00125632 1571 1518399900 2018.02.12 01:45 1.56679000 1.56672000 1.56645000 1.56700000 1.56784578 0.00121780 1397 1518400800 2018.02.12 02:00 1.56672000 1.56728000 1.56648000 1.56740000 1.56779190 0.00116859 2505 1518401700 2018.02.12 02:15 1.56727000 1.56719000 1.56693000 1.56771000 1.56773458 0.00112638 2908 1518402600 2018.02.12 02:30 1.56717000 1.56713000 1.56697000 1.56750000 1.56767700 0.00107093 2722 1518403500 2018.02.12 02:45 1.56712000 1.56753000 1.56689000 1.56773000 1.56766300 0.00089840 2830 1518404400 2018.02.12 03:00 1.56754000 1.56694000 1.56638000 1.56764000 1.56759414 0.00070887 3861 1518405300 2018.02.12 03:15 1.56694000 1.56831000 1.56672000 1.56837000 1.56766232 0.00059926 3521 1518406200 2018.02.12 03:30 1.56832000 1.56831000 1.56800000 1.56906000 1.56772400 0.00062843 3547 1518407100 2018.02.12 03:45 1.56829000 1.56787000 1.56734000 1.56835000 1.56773791 0.00061730 2196 1518408000 2018.02.12 04:00 1.56786000 1.56897000 1.56782000 1.56899000 1.56785525 0.00069801 2456 1518408900 2018.02.12 04:15 1.56897000 1.56892000 1.56819000 1.56922000 1.56795665 0.00078999 2142 1518409800 2018.02.12 04:30 1.56891000 1.56912000 1.56868000 1.56941000 1.56806745 0.00087018 2169 1518410700 2018.02.12 04:45 1.56911000 1.56893000 1.56867000 1.56938000 1.56814960 0.00092367 2789 1518411600 2018.02.12 05:00 1.56892000 1.56843000 1.56831000 1.56911000 1.56817630 0.00089362 2001 1518412500 2018.02.12 05:15 1.56843000 1.56813000 1.56802000 1.56864000 1.56817189 0.00085556 2375 1518413400 2018.02.12 05:30 1.56812000 1.56805000 1.56769000 1.56828000 1.56816028 0.00079896 1810 1518414300 2018.02.12 05:45 1.56805000 1.56837000 1.56802000 1.56909000 1.56818026 0.00080221 1803 1518415200 2018.02.12 06:00 1.56836000 1.56776000 1.56776000 1.56872000 1.56814023 0.00077348 3000 1518416100 2018.02.12 06:15 1.56775000 1.56771000 1.56764000 1.56831000 1.56809926 0.00075762 1853 1518417000 2018.02.12 06:30 1.56771000 1.56817000 1.56742000 1.56823000 1.56810599 0.00070001 1320 1518417900 2018.02.12 06:45 1.56818000 1.56830000 1.56808000 1.56864000 1.56812447 0.00063047 1563 1518418800 2018.02.12 07:00 1.56830000 1.56811000 1.56786000 1.56861000 1.56812309 0.00060151 1964 1518419700 2018.02.12 07:15 1.56812000 1.56848000 1.56804000 1.56874000 1.56815708 0.00056757 1655 1518420600 2018.02.12 07:30 1.56848000 1.56798000 1.56788000 1.56884000 1.56814022 0.00052283 1790 1518421500 2018.02.12 07:45 1.56797000 1.56772000 1.56751000 1.56815000 1.56810020 0.00052179 2063 1518422400 2018.02.12 08:00 1.56772000 1.56892000 1.56734000 1.56901000 1.56817827 0.00045727 2514 1518423300 2018.02.12 08:15 1.56892000 1.56925000 1.56877000 1.56961000 1.56828034 0.00048571 2634 1518424200 2018.02.12 08:30 1.56924000 1.56860000 1.56827000 1.56925000 1.56831079 0.00048504 2984 1518425100 2018.02.12 08:45 1.56859000 1.56967000 1.56841000 1.56971000 1.56844024 0.00053944 2996 1518426000 2018.02.12 09:00 1.56958000 1.56997000 1.56891000 1.57007000 1.56858593 0.00062385 4085 1518426900 2018.02.12 09:15 1.56997000 1.57108000 1.56992000 1.57110000 1.56882346 0.00085238 4093 1518427800 2018.02.12 09:30 1.57107000 1.57049000 1.57003000 1.57126000 1.56898218 0.00096099 5661 1518428700 2018.02.12 09:45 1.57047000 1.57039000 1.56974000 1.57075000 1.56911626 0.00104638 4600 1518429600 2018.02.12 10:00 1.57040000 1.56960000 1.56917000 1.57053000 1.56916233 0.00105398 6157 1518430500 2018.02.12 10:15 1.56960000 1.56992000 1.56933000 1.57031000 1.56923449 0.00106088 4430 1518431400 2018.02.12 10:30 1.56992000 1.56992000 1.56942000 1.57036000 1.56929977 0.00105405 5511 1518432300 2018.02.12 10:45 1.56993000 1.56951000 1.56918000 1.57023000 1.56931979 0.00103890 5364 1518433200 2018.02.12 11:00 1.56951000 1.57010000 1.56880000 1.57021000 1.56939410 0.00100610 5134 1518434100 2018.02.12 11:15 1.57010000 1.56941000 1.56936000 1.57108000 1.56939561 0.00093316 5483 1518435000 2018.02.12 11:30 1.56941000 1.56807000 1.56772000 1.56941000 1.56926936 0.00093215 3878 1518435900 2018.02.12 11:45 1.56808000 1.56802000 1.56767000 1.56875000 1.56915038 0.00095499 3856 1518436800 2018.02.12 12:00 1.56803000 1.56818000 1.56740000 1.56850000 1.56905796 0.00096670 4051 1518437700 2018.02.12 12:15 1.56818000 1.56708000 1.56704000 1.56842000 1.56886958 0.00109552 3130 1518438600 2018.02.12 12:30 1.56708000 1.56663000 1.56616000 1.56734000 1.56865629 0.00125159 2638 1518439500 2018.02.12 12:45 1.56662000 1.56636000 1.56613000 1.56731000 1.56843760 0.00141776 2974 1518440400 2018.02.12 13:00 1.56636000 1.56628000 1.56593000 1.56680000 1.56823211 0.00157300 2981 1518441300 2018.02.12 13:15 1.56628000 1.56696000 1.56569000 1.56732000 1.56811096 0.00163053 3240 1518442200 2018.02.12 13:30 1.56695000 1.56666000 1.56638000 1.56744000 1.56797277 0.00171405 3348 1518443100 2018.02.12 13:45 1.56664000 1.56618000 1.56600000 1.56692000 1.56780203 0.00178260 3124 1518444000 2018.02.12 14:00 1.56618000 1.56579000 1.56548000 1.56629000 1.56761041 0.00183975 3701 1518444900 2018.02.12 14:15 1.56579000 1.56524000 1.56508000 1.56634000 1.56738466 0.00181891 2812 1518445800 2018.02.12 14:30 1.56523000 1.56499000 1.56467000 1.56603000 1.56715659 0.00182709 3838 1518446700 2018.02.12 14:45 1.56499000 1.56465000 1.56431000 1.56551000 1.56691787 0.00182753 3550 1518447600 2018.02.12 15:00 1.56465000 1.56450000 1.56446000 1.56552000 1.56668760 0.00186167 4236 1518448500 2018.02.12 15:15 1.56449000 1.56292000 1.56247000 1.56471000 1.56632878 0.00197853 4522 1518449400 2018.02.12 15:30 1.56292000 1.56265000 1.56235000 1.56342000 1.56597842 0.00204828 4264 1518450300 2018.02.12 15:45 1.56264000 1.56340000 1.56246000 1.56405000 1.56573285 0.00201869 4807 1518451200 2018.02.12 16:00 1.56340000 1.56343000 1.56314000 1.56401000 1.56551353 0.00186947 5507 1518452100 2018.02.12 16:15 1.56343000 1.56368000 1.56326000 1.56393000 1.56533891 0.00172012 3620 1518453000 2018.02.12 16:30 1.56368000 1.56339000 1.56299000 1.56394000 1.56515330 0.00167755 8522 1518453900 2018.02.12 16:45 1.56339000 1.56372000 1.56299000 1.56402000 1.56501680 0.00158729 7533 1518454800 2018.02.12 17:00 1.56371000 1.56449000 1.56321000 1.56469000 1.56496663 0.00142439 7486 1518455700 2018.02.12 17:15 1.56449000 1.56513000 1.56444000 1.56588000 1.56498219 0.00134562 7165 1518456600 2018.02.12 17:30 1.56515000 1.56654000 1.56515000 1.56662000 1.56513055 0.00136312 7904 1518457500 2018.02.12 17:45 1.56655000 1.56887000 1.56632000 1.56901000 1.56548669 0.00164936 9035 1518458400 2018.02.12 18:00 1.56885000 1.56715000 1.56697000 1.56902000 1.56564510 0.00173238 7264 1518459300 2018.02.12 18:15 1.56716000 1.56757000 1.56686000 1.56779000 1.56582842 0.00183103 5557 1518460200 2018.02.12 18:30 1.56757000 1.56679000 1.56657000 1.56767000 1.56592000 0.00187472 5594 1518461100 2018.02.12 18:45 1.56679000 1.56563000 1.56554000 1.56709000 1.56589238 0.00186193 4814 1518462000 2018.02.12 19:00 1.56562000 1.56525000 1.56512000 1.56621000 1.56583120 0.00183886 4192 1518462900 2018.02.12 19:15 1.56525000 1.56529000 1.56473000 1.56542000 1.56577966 0.00181542 3746 1518463800 2018.02.12 19:30 1.56529000 1.56578000 1.56523000 1.56586000 1.56577969 0.00180682 3145 1518464700 2018.02.12 19:45 1.56578000 1.56560000 1.56552000 1.56614000 1.56576258 0.00178299 3746 1518465600 2018.02.12 20:00 1.56561000 1.56617000 1.56529000 1.56625000 1.56580138 0.00177622 3164 1518466500 2018.02.12 20:15 1.56616000 1.56631000 1.56604000 1.56681000 1.56584982 0.00167321 3180 1518467400 2018.02.12 20:30 1.56630000 1.56638000 1.56590000 1.56660000 1.56590031 0.00152864 2986 1518468300 2018.02.12 20:45 1.56637000 1.56575000 1.56547000 1.56667000 1.56588600 0.00142064 2538 1518469200 2018.02.12 21:00 1.56575000 1.56620000 1.56560000 1.56637000 1.56591590 0.00131473 2225 1518470100 2018.02.12 21:15 1.56619000 1.56617000 1.56607000 1.56654000 1.56594010 0.00121766 2130 1518471000 2018.02.12 21:30 1.56617000 1.56608000 1.56577000 1.56645000 1.56595343 0.00107515 2630 1518471900 2018.02.12 21:45 1.56609000 1.56621000 1.56596000 1.56636000 1.56597786 0.00094865 2743 1518472800 2018.02.12 22:00 1.56622000 1.56562000 1.56525000 1.56636000 1.56594378 0.00090201 3121 1518473700 2018.02.12 22:15 1.56560000 1.56596000 1.56556000 1.56638000 1.56594532 0.00088291 3323 1518474600 2018.02.12 22:30 1.56597000 1.56612000 1.56563000 1.56633000 1.56596196 0.00086815 3212 1518475500 2018.02.12 22:45 1.56616000 1.56589000 1.56551000 1.56663000 1.56595511 0.00057706 5262 1518476400 2018.02.12 23:00 1.56590000 1.56451000 1.56451000 1.56604000 1.56581748 0.00062242 2520 1518477300 2018.02.12 23:15 1.56452000 1.56449000 1.56419000 1.56479000 1.56569105 0.00057970 1230 1518478200 2018.02.12 23:30 1.56448000 1.56411000 1.56411000 1.56488000 1.56554047 0.00064714 1390 1518479100 2018.02.12 23:45 1.56411000 1.56322000 1.56312000 1.56414000 1.56531948 0.00086203 1516 1518480000 2018.02.13 00:00 1.56297000 1.56380000 1.56279000 1.56380000 1.56517477 0.00096258 392 1518480900 2018.02.13 00:15 1.56378000 1.56361000 1.56348000 1.56409000 1.56502574 0.00106648 383 1518481800 2018.02.13 00:30 1.56361000 1.56390000 1.56356000 1.56408000 1.56491853 0.00111520 615 1518482700 2018.02.13 00:45 1.56390000 1.56351000 1.56346000 1.56408000 1.56478438 0.00118882 1170 1518483600 2018.02.13 01:00 1.56351000 1.56434000 1.56325000 1.56456000 1.56474206 0.00116466 2676 1518484500 2018.02.13 01:15 1.56434000 1.56438000 1.56387000 1.56450000 1.56470758 0.00112246 1548 1518485400 2018.02.13 01:30 1.56438000 1.56522000 1.56431000 1.56543000 1.56475638 0.00105426 2241 1518486300 2018.02.13 01:45 1.56522000 1.56535000 1.56514000 1.56568000 1.56481291 0.00103091 1788 1518487200 2018.02.13 02:00 1.56539000 1.56574000 1.56529000 1.56599000 1.56490121 0.00099997 3244 1518488100 2018.02.13 02:15 1.56574000 1.56563000 1.56552000 1.56608000 1.56497062 0.00097629 2620 1518489000 2018.02.13 02:30 1.56563000 1.56553000 1.56478000 1.56585000 1.56502389 0.00096031 3092 1518489900 2018.02.13 02:45 1.56552000 1.56429000 1.56421000 1.56568000 1.56495400 0.00092028 3254 1518490800 2018.02.13 03:00 1.56428000 1.56398000 1.56366000 1.56488000 1.56486124 0.00091091 3051 1518491700 2018.02.13 03:15 1.56395000 1.56403000 1.56359000 1.56418000 1.56478207 0.00087526 2512 1518492600 2018.02.13 03:30 1.56403000 1.56346000 1.56317000 1.56413000 1.56465616 0.00083431 3140 1518493500 2018.02.13 03:45 1.56345000 1.56319000 1.56313000 1.56400000 1.56451652 0.00080717 2161 1518494400 2018.02.13 04:00 1.56319000 1.56314000 1.56297000 1.56400000 1.56438543 0.00083217 2640 1518495300 2018.02.13 04:15 1.56314000 1.56298000 1.56284000 1.56332000 1.56425158 0.00086667 1891 1518496200 2018.02.13 04:30 1.56298000 1.56338000 1.56297000 1.56383000 1.56416857 0.00088060 2395 1518497100 2018.02.13 04:45 1.56338000 1.56277000 1.56263000 1.56352000 1.56403537 0.00091149 2216 1518498000 2018.02.13 05:00 1.56277000 1.56192000 1.56171000 1.56309000 1.56383391 0.00104171 2654 1518498900 2018.02.13 05:15 1.56193000 1.56095000 1.56073000 1.56206000 1.56355925 0.00126560 2077 1518499800 2018.02.13 05:30 1.56095000 1.56219000 1.56078000 1.56227000 1.56342885 0.00133011 2104 1518500700 2018.02.13 05:45 1.56217000 1.56202000 1.56184000 1.56272000 1.56329467 0.00140195 2560 1518501600 2018.02.13 06:00 1.56201000 1.56258000 1.56158000 1.56281000 1.56322661 0.00140980 2233 1518502500 2018.02.13 06:15 1.56258000 1.56346000 1.56237000 1.56358000 1.56324883 0.00138132 2711 1518503400 2018.02.13 06:30 1.56347000 1.56342000 1.56328000 1.56441000 1.56326514 0.00130664 3134 1518504300 2018.02.13 06:45 1.56342000 1.56329000 1.56298000 1.56355000 1.56326750 0.00122040 2316 1518505200 2018.02.13 07:00 1.56328000 1.56345000 1.56271000 1.56377000 1.56328488 0.00108864 3155 1518506100 2018.02.13 07:15 1.56345000 1.56382000 1.56326000 1.56396000 1.56333585 0.00096773 2909 1518507000 2018.02.13 07:30 1.56382000 1.56421000 1.56382000 1.56461000 1.56341910 0.00088078 2339 1518507900 2018.02.13 07:45 1.56421000 1.56583000 1.56399000 1.56583000 1.56364871 0.00108637 3227 1518508800 2018.02.13 08:00 1.56584000 1.56629000 1.56583000 1.56649000 1.56390026 0.00132389 3518 1518509700 2018.02.13 08:15 1.56629000 1.56643000 1.56617000 1.56693000 1.56414119 0.00153367 4188 1518510600 2018.02.13 08:30 1.56644000 1.56704000 1.56632000 1.56709000 1.56441727 0.00176471 2795 1518511500 2018.02.13 08:45 1.56705000 1.56625000 1.56615000 1.56737000 1.56459181 0.00186089 3420 1518512400 2018.02.13 09:00 1.56624000 1.56684000 1.56602000 1.56704000 1.56480593 0.00198201 4304 1518513300 2018.02.13 09:15 1.56685000 1.56746000 1.56660000 1.56801000 1.56505869 0.00211995 4544 1518514200 2018.02.13 09:30 1.56745000 1.56721000 1.56689000 1.56814000 1.56526358 0.00221546 7791 1518515100 2018.02.13 09:45 1.56722000 1.56663000 1.56564000 1.56760000 1.56539372 0.00221124 7212 1518516000 2018.02.13 10:00 1.56662000 1.56669000 1.56648000 1.56767000 1.56551717 0.00212870 6722 1518516900 2018.02.13 10:15 1.56669000 1.56694000 1.56640000 1.56758000 1.56565268 0.00192883 6254 1518517800 2018.02.13 10:30 1.56695000 1.56644000 1.56582000 1.56729000 1.56572766 0.00179113 6756 1518518700 2018.02.13 10:45 1.56643000 1.56599000 1.56561000 1.56649000 1.56575265 0.00159235 4546 1518519600 2018.02.13 11:00 1.56599000 1.56510000 1.56488000 1.56608000 1.56569049 0.00142947 4509 1518520500 2018.02.13 11:15 1.56510000 1.56615000 1.56490000 1.56643000 1.56573425 0.00134156 4081 1518521400 2018.02.13 11:30 1.56614000 1.56643000 1.56584000 1.56656000 1.56580051 0.00123910 4914 1518522300 2018.02.13 11:45 1.56643000 1.56632000 1.56606000 1.56682000 1.56584999 0.00109951 4233 1518523200 2018.02.13 12:00 1.56632000 1.56652000 1.56579000 1.56657000 1.56591380 0.00094816 4529 1518524100 2018.02.13 12:15 1.56651000 1.56781000 1.56594000 1.56796000 1.56609439 0.00084031 3967 1518525000 2018.02.13 12:30 1.56782000 1.56867000 1.56765000 1.56880000 1.56633969 0.00080429 5511 1518525900 2018.02.13 12:45 1.56867000 1.56871000 1.56819000 1.56925000 1.56656543 0.00087163 4173 1518526800 2018.02.13 13:00 1.56871000 1.56951000 1.56852000 1.56967000 1.56684587 0.00102396 3864 1518527700 2018.02.13 13:15 1.56951000 1.57017000 1.56945000 1.57021000 1.56716245 0.00122630 3188 1518528600 2018.02.13 13:30 1.57016000 1.57081000 1.56986000 1.57082000 1.56750984 0.00147337 3252 1518529500 2018.02.13 13:45 1.57081000 1.57006000 1.57006000 1.57106000 1.56775271 0.00157137 2880 1518530400 2018.02.13 14:00 1.57005000 1.57053000 1.56987000 1.57078000 1.56801721 0.00170503 2838 1518531300 2018.02.13 14:15 1.57053000 1.57035000 1.57019000 1.57107000 1.56823938 0.00181286 3839 1518532200 2018.02.13 14:30 1.57035000 1.56990000 1.56987000 1.57043000 1.56839754 0.00186450 3705 1518533100 2018.02.13 14:45 1.56992000 1.56963000 1.56947000 1.57026000 1.56851491 0.00186310 4085 1518534000 2018.02.13 15:00 1.56968000 1.57146000 1.56968000 1.57148000 1.56879540 0.00197369 5472 1518534900 2018.02.13 15:15 1.57145000 1.57139000 1.57100000 1.57173000 1.56904250 0.00205397 5085 1518535800 2018.02.13 15:30 1.57140000 1.57191000 1.57126000 1.57205000 1.56931560 0.00211176 4419 1518536700 2018.02.13 15:45 1.57191000 1.57320000 1.57186000 1.57325000 1.56968554 0.00220456 4276 1518537600 2018.02.13 16:00 1.57320000 1.57509000 1.57320000 1.57546000 1.57020025 0.00234249 5485 1518538500 2018.02.13 16:15 1.57508000 1.57564000 1.57493000 1.57606000 1.57071832 0.00253170 4608 1518539400 2018.02.13 16:30 1.57565000 1.57647000 1.57560000 1.57654000 1.57126610 0.00273058 7719 1518540300 2018.02.13 16:45 1.57646000 1.57747000 1.57626000 1.57799000 1.57185695 0.00291679 8107 1518541200 2018.02.13 17:00 1.57747000 1.57454000 1.57438000 1.57747000 1.57211248 0.00275796 7717 1518542100 2018.02.13 17:15 1.57453000 1.57398000 1.57345000 1.57460000 1.57229034 0.00263360 5740 1518543000 2018.02.13 17:30 1.57398000 1.57407000 1.57362000 1.57508000 1.57245983 0.00254620 6385 1518543900 2018.02.13 17:45 1.57408000 1.57237000 1.57161000 1.57420000 1.57245127 0.00240417 8437 1518544800 2018.02.13 18:00 1.57232000 1.57368000 1.57220000 1.57385000 1.57256830 0.00232237 6672 1518545700 2018.02.13 18:15 1.57367000 1.57389000 1.57289000 1.57411000 1.57269417 0.00226829 5257 1518546600 2018.02.13 18:30 1.57388000 1.57453000 1.57341000 1.57459000 1.57286901 0.00224877 4307 1518547500 2018.02.13 18:45 1.57453000 1.57363000 1.57346000 1.57491000 1.57294149 0.00215653 4169 1518548400 2018.02.13 19:00 1.57361000 1.57300000 1.57273000 1.57379000 1.57294706 0.00208709 3180 1518549300 2018.02.13 19:15 1.57301000 1.57312000 1.57273000 1.57335000 1.57296353 0.00200099 3131 1518550200 2018.02.13 19:30 1.57311000 1.57324000 1.57291000 1.57331000 1.57298986 0.00187214 2539 1518551100 2018.02.13 19:45 1.57323000 1.57303000 1.57260000 1.57357000 1.57299368 0.00171303 2984 1518552000 2018.02.13 20:00 1.57303000 1.57294000 1.57289000 1.57331000 1.57298857 0.00168104 2395 1518552900 2018.02.13 20:15 1.57292000 1.57256000 1.57239000 1.57314000 1.57294775 0.00166878 3017 1518553800 2018.02.13 20:30 1.57257000 1.57212000 1.57193000 1.57266000 1.57286892 0.00171058 2516 1518554700 2018.02.13 20:45 1.57212000 1.57208000 1.57187000 1.57238000 1.57279379 0.00176301 2629 1518555600 2018.02.13 21:00 1.57209000 1.57216000 1.57167000 1.57232000 1.57273343 0.00172651 2539 1518556500 2018.02.13 21:15 1.57216000 1.57221000 1.57186000 1.57230000 1.57268358 0.00162987 2379 1518557400 2018.02.13 21:30 1.57218000 1.57228000 1.57192000 1.57250000 1.57264514 0.00141424 1937 1518558300 2018.02.13 21:45 1.57228000 1.57243000 1.57187000 1.57247000 1.57262465 0.00092585 2798 1518559200 2018.02.13 22:00 1.57243000 1.57268000 1.57230000 1.57316000 1.57262992 0.00081853 3569 1518560100 2018.02.13 22:15 1.57267000 1.57240000 1.57209000 1.57282000 1.57260802 0.00077119 2764 1518561000 2018.02.13 22:30 1.57239000 1.57236000 1.57204000 1.57256000 1.57258440 0.00070869 2596 1518561900 2018.02.13 22:45 1.57237000 1.57213000 1.57198000 1.57243000 1.57254113 0.00072996 2296 1518562800 2018.02.13 23:00 1.57212000 1.57190000 1.57180000 1.57248000 1.57248007 0.00071825 1490 1518563700 2018.02.13 23:15 1.57190000 1.57174000 1.57155000 1.57216000 1.57240958 0.00068524 973 1518564600 2018.02.13 23:30 1.57174000 1.57189000 1.57165000 1.57206000 1.57236010 0.00051879 1272 1518565500 2018.02.13 23:45 1.57184000 1.57155000 1.57119000 1.57202000 1.57228295 0.00048171 1809 1518566400 2018.02.14 00:00 1.57134000 1.57231000 1.57132000 1.57232000 1.57228552 0.00045387 668 1518567300 2018.02.14 00:15 1.57227000 1.57199000 1.57173000 1.57246000 1.57225738 0.00042090 956 1518568200 2018.02.14 00:30 1.57198000 1.57183000 1.57161000 1.57233000 1.57221668 0.00037067 1648 1518569100 2018.02.14 00:45 1.57186000 1.57233000 1.57161000 1.57274000 1.57222747 0.00032490 690 1518570000 2018.02.14 01:00 1.57234000 1.57207000 1.57187000 1.57236000 1.57221247 0.00028169 1377 1518570900 2018.02.14 01:15 1.57208000 1.57167000 1.57151000 1.57217000 1.57216081 0.00028239 1654 1518571800 2018.02.14 01:30 1.57167000 1.57179000 1.57157000 1.57215000 1.57212549 0.00028771 833 1518572700 2018.02.14 01:45 1.57180000 1.57143000 1.57134000 1.57188000 1.57205926 0.00031975 842 1518573600 2018.02.14 02:00 1.57144000 1.57066000 1.57064000 1.57158000 1.57192599 0.00044377 2578 1518574500 2018.02.14 02:15 1.57066000 1.57077000 1.57047000 1.57113000 1.57181590 0.00051810 2299 1518575400 2018.02.14 02:30 1.57077000 1.57131000 1.57076000 1.57156000 1.57176772 0.00052651 2302 1518576300 2018.02.14 02:45 1.57131000 1.57071000 1.57003000 1.57134000 1.57166698 0.00056837 3058 1518577200 2018.02.14 03:00 1.57067000 1.57163000 1.57062000 1.57178000 1.57166346 0.00052174 3675 1518578100 2018.02.14 03:15 1.57162000 1.57178000 1.57133000 1.57221000 1.57167456 0.00049522 2882 1518579000 2018.02.14 03:30 1.57178000 1.57199000 1.57090000 1.57229000 1.57170460 0.00047714 2665 1518579900 2018.02.14 03:45 1.57199000 1.57212000 1.57138000 1.57214000 1.57174416 0.00048090 2174 1518580800 2018.02.14 04:00 1.57211000 1.57326000 1.57188000 1.57360000 1.57188853 0.00060543 4519 1518581700 2018.02.14 04:15 1.57325000 1.57247000 1.57195000 1.57329000 1.57194391 0.00063060 3931 1518582600 2018.02.14 04:30 1.57245000 1.57200000 1.57145000 1.57261000 1.57194925 0.00063199 3339 1518583500 2018.02.14 04:45 1.57200000 1.57153000 1.57144000 1.57270000 1.57190932 0.00062331 5559 1518584400 2018.02.14 05:00 1.57153000 1.57162000 1.57047000 1.57196000 1.57188177 0.00061363 5792 1518585300 2018.02.14 05:15 1.57163000 1.57066000 1.57054000 1.57172000 1.57176541 0.00064616 4489 1518586200 2018.02.14 05:30 1.57067000 1.57086000 1.57014000 1.57123000 1.57167918 0.00066551 4875 1518587100 2018.02.14 05:45 1.57086000 1.57071000 1.57043000 1.57117000 1.57158688 0.00067360 3742 1518588000 2018.02.14 06:00 1.57071000 1.57187000 1.57063000 1.57191000 1.57161384 0.00067024 4163 1518588900 2018.02.14 06:15 1.57188000 1.57206000 1.57150000 1.57223000 1.57165633 0.00068210 3314 1518589800 2018.02.14 06:30 1.57203000 1.57169000 1.57157000 1.57246000 1.57165954 0.00068197 3408 1518590700 2018.02.14 06:45 1.57169000 1.57144000 1.57107000 1.57193000 1.57163863 0.00067897 3500 1518591600 2018.02.14 07:00 1.57145000 1.57121000 1.57093000 1.57163000 1.57159781 0.00064773 3032 1518592500 2018.02.14 07:15 1.57120000 1.57133000 1.57092000 1.57136000 1.57157230 0.00062472 2778 1518593400 2018.02.14 07:30 1.57133000 1.57124000 1.57107000 1.57194000 1.57154065 0.00062903 3122 1518594300 2018.02.14 07:45 1.57123000 1.57161000 1.57067000 1.57179000 1.57154726 0.00059997 3126 1518595200 2018.02.14 08:00 1.57162000 1.57132000 1.57087000 1.57165000 1.57152561 0.00060550 2916 1518596100 2018.02.14 08:15 1.57132000 1.57076000 1.57003000 1.57143000 1.57145270 0.00063800 2827 1518597000 2018.02.14 08:30 1.57077000 1.57127000 1.57039000 1.57131000 1.57143530 0.00063088 3476 1518597900 2018.02.14 08:45 1.57126000 1.57131000 1.57108000 1.57164000 1.57142337 0.00061425 2728 1518598800 2018.02.14 09:00 1.57131000 1.57104000 1.57086000 1.57152000 1.57138685 0.00046435 3374 1518599700 2018.02.14 09:15 1.57105000 1.57105000 1.57076000 1.57132000 1.57135477 0.00039994 3094 1518600600 2018.02.14 09:30 1.57104000 1.57097000 1.57069000 1.57179000 1.57131813 0.00037712 5924 1518601500 2018.02.14 09:45 1.57097000 1.57198000 1.57049000 1.57199000 1.57138116 0.00041005 4395 1518602400 2018.02.14 10:00 1.57197000 1.57236000 1.57163000 1.57308000 1.57147439 0.00047970 5767 1518603300 2018.02.14 10:15 1.57235000 1.57146000 1.57106000 1.57235000 1.57147302 0.00044351 5027 1518604200 2018.02.14 10:30 1.57145000 1.57190000 1.57121000 1.57246000 1.57151368 0.00043847 4072 1518605100 2018.02.14 10:45 1.57189000 1.57156000 1.57146000 1.57286000 1.57151809 0.00040058 3210 1518606000 2018.02.14 11:00 1.57157000 1.57151000 1.57109000 1.57189000 1.57151732 0.00039265 3947 1518606900 2018.02.14 11:15 1.57151000 1.57176000 1.57146000 1.57214000 1.57154043 0.00038285 3047 1518607800 2018.02.14 11:30 1.57176000 1.57151000 1.57141000 1.57207000 1.57153754 0.00038061 4082 1518608700 2018.02.14 11:45 1.57150000 1.57123000 1.57089000 1.57154000 1.57150825 0.00037820 3290 1518609600 2018.02.14 12:00 1.57123000 1.57014000 1.57014000 1.57134000 1.57137794 0.00046040 4003 1518610500 2018.02.14 12:15 1.57015000 1.57003000 1.56960000 1.57036000 1.57124956 0.00054708 2441 1518611400 2018.02.14 12:30 1.57003000 1.56986000 1.56960000 1.57042000 1.57111722 0.00063920 3545 1518612300 2018.02.14 12:45 1.56986000 1.56999000 1.56963000 1.57015000 1.57100987 0.00069183 2859 1518613200 2018.02.14 13:00 1.56999000 1.57024000 1.56974000 1.57040000 1.57093655 0.00072218 3366 1518614100 2018.02.14 13:15 1.57024000 1.57001000 1.56968000 1.57042000 1.57084831 0.00076961 2870 1518615000 2018.02.14 13:30 1.57000000 1.57029000 1.56990000 1.57056000 1.57079513 0.00078678 2817 1518615900 2018.02.14 13:45 1.57029000 1.57019000 1.56984000 1.57044000 1.57073750 0.00080356 2731 1518616800 2018.02.14 14:00 1.57019000 1.56986000 1.56960000 1.57036000 1.57065393 0.00084436 2916 1518617700 2018.02.14 14:15 1.56985000 1.56952000 1.56931000 1.57014000 1.57054594 0.00090366 2368 1518618600 2018.02.14 14:30 1.56952000 1.57023000 1.56927000 1.57057000 1.57051585 0.00090977 2527 1518619500 2018.02.14 14:45 1.57023000 1.56931000 1.56919000 1.57037000 1.57040100 0.00091473 3160 1518620400 2018.02.14 15:00 1.56936000 1.57074000 1.56915000 1.57076000 1.57043329 0.00080057 4002 1518621300 2018.02.14 15:15 1.57073000 1.57138000 1.57045000 1.57194000 1.57052345 0.00078598 5649 1518622200 2018.02.14 15:30 1.57138000 1.57999000 1.57011000 1.58044000 1.57142503 0.00223963 20532 1518623100 2018.02.14 15:45 1.58002000 1.57996000 1.57848000 1.58174000 1.57223788 0.00306253 14288 1518624000 2018.02.14 16:00 1.57996000 1.57911000 1.57819000 1.58080000 1.57289237 0.00357183 13653 1518624900 2018.02.14 16:15 1.57909000 1.57882000 1.57802000 1.58005000 1.57345691 0.00395485 9184 1518625800 2018.02.14 16:30 1.57882000 1.57820000 1.57738000 1.57920000 1.57390863 0.00420540 11227 1518626700 2018.02.14 16:45 1.57819000 1.57904000 1.57653000 1.57910000 1.57439733 0.00446331 9335 1518627600 2018.02.14 17:00 1.57903000 1.57751000 1.57617000 1.57934000 1.57469378 0.00450431 13985 1518628500 2018.02.14 17:15 1.57750000 1.57443000 1.57350000 1.57782000 1.57466865 0.00437517 10947 1518629400 2018.02.14 17:30 1.57443000 1.57209000 1.57018000 1.57443000 1.57442307 0.00422221 12776 1518630300 2018.02.14 17:45 1.57209000 1.57421000 1.57111000 1.57470000 1.57440278 0.00410123 12399 1518631200 2018.02.14 18:00 1.57420000 1.57436000 1.57396000 1.57542000 1.57439870 0.00399377 10875 1518632100 2018.02.14 18:15 1.57435000 1.57411000 1.57393000 1.57499000 1.57437121 0.00387031 8227 1518633000 2018.02.14 18:30 1.57412000 1.57402000 1.57373000 1.57506000 1.57433776 0.00376200 7520 1518633900 2018.02.14 18:45 1.57403000 1.57462000 1.57358000 1.57485000 1.57436464 0.00364478 7476 1518634800 2018.02.14 19:00 1.57463000 1.57321000 1.57295000 1.57464000 1.57425467 0.00352587 6471 1518635700 2018.02.14 19:15 1.57321000 1.57342000 1.57258000 1.57389000 1.57417518 0.00338537 6438 1518636600 2018.02.14 19:30 1.57343000 1.57353000 1.57298000 1.57415000 1.57411373 0.00328954 4625 1518637500 2018.02.14 19:45 1.57352000 1.57279000 1.57237000 1.57355000 1.57398766 0.00317240 5496 1518638400 2018.02.14 20:00 1.57277000 1.57254000 1.57226000 1.57338000 1.57384979 0.00316873 4514 1518639300 2018.02.14 20:15 1.57253000 1.57132000 1.57107000 1.57272000 1.57360886 0.00329296 8074 1518640200 2018.02.14 20:30 1.57131000 1.57116000 1.57098000 1.57192000 1.57337563 0.00312644 5447 1518641100 2018.02.14 20:45 1.57115000 1.57119000 1.57071000 1.57160000 1.57316748 0.00288973 4763 1518642000 2018.02.14 21:00 1.57118000 1.57146000 1.57098000 1.57198000 1.57300486 0.00265722 4391 1518642900 2018.02.14 21:15 1.57144000 1.57226000 1.57122000 1.57235000 1.57293392 0.00234774 4288 1518643800 2018.02.14 21:30 1.57227000 1.57136000 1.57113000 1.57254000 1.57278403 0.00210257 4769 1518644700 2018.02.14 21:45 1.57137000 1.57181000 1.57131000 1.57237000 1.57269126 0.00160407 5421 1518645600 2018.02.14 22:00 1.57182000 1.57127000 1.57112000 1.57201000 1.57255590 0.00124475 4851 1518646500 2018.02.14 22:15 1.57126000 1.57178000 1.57079000 1.57187000 1.57248201 0.00119149 4678 1518647400 2018.02.14 22:30 1.57179000 1.57140000 1.57093000 1.57206000 1.57237896 0.00122621 4085 1518648300 2018.02.14 22:45 1.57139000 1.57129000 1.57050000 1.57154000 1.57227525 0.00119151 4878 1518649200 2018.02.14 23:00 1.57129000 1.57065000 1.57056000 1.57141000 1.57212046 0.00116342 3287 1518650100 2018.02.14 23:15 1.57064000 1.56994000 1.56988000 1.57080000 1.57191280 0.00118643 1800 1518651000 2018.02.14 23:30 1.56994000 1.57124000 1.56966000 1.57133000 1.57184872 0.00110102 2498 1518651900 2018.02.14 23:45 1.57123000 1.57091000 1.57071000 1.57134000 1.57175932 0.00092652 1336 1518652800 2018.02.15 00:00 1.57048000 1.57121000 1.57020000 1.57146000 1.57170701 0.00087014 646 1518653700 2018.02.15 00:15 1.57125000 1.57140000 1.57086000 1.57198000 1.57167777 0.00077806 968 1518654600 2018.02.15 00:30 1.57146000 1.57128000 1.57082000 1.57172000 1.57163988 0.00065048 1441 1518655500 2018.02.15 00:45 1.57129000 1.57211000 1.57118000 1.57313000 1.57168466 0.00062722 751 1518656400 2018.02.15 01:00 1.57212000 1.57255000 1.57157000 1.57303000 1.57176707 0.00067183 4497 1518657300 2018.02.15 01:15 1.57254000 1.57319000 1.57249000 1.57339000 1.57190259 0.00080042 2027 1518658200 2018.02.15 01:30 1.57318000 1.57264000 1.57224000 1.57321000 1.57197282 0.00083376 2505 1518659100 2018.02.15 01:45 1.57263000 1.57235000 1.57192000 1.57283000 1.57200874 0.00083627 3225 1518660000 2018.02.15 02:00 1.57234000 1.57108000 1.57106000 1.57270000 1.57192029 0.00081269 4609 1518660900 2018.02.15 02:15 1.57109000 1.57126000 1.56993000 1.57139000 1.57185740 0.00079506 4031 1518661800 2018.02.15 02:30 1.57126000 1.57276000 1.56958000 1.57568000 1.57194337 0.00084326 5753 1518662700 2018.02.15 02:45 1.57276000 1.57147000 1.57115000 1.57295000 1.57189828 0.00083156 3843 1518663600 2018.02.15 03:00 1.57148000 1.57188000 1.57052000 1.57203000 1.57189654 0.00081902 3686 1518664500 2018.02.15 03:15 1.57188000 1.57023000 1.56965000 1.57204000 1.57173782 0.00084949 5178 1518665400 2018.02.15 03:30 1.57024000 1.56998000 1.56909000 1.57060000 1.57157041 0.00089951 5496 1518666300 2018.02.15 03:45 1.56999000 1.57017000 1.56948000 1.57052000 1.57143704 0.00093785 3243 1518667200 2018.02.15 04:00 1.57018000 1.57106000 1.57016000 1.57118000 1.57140113 0.00092568 3161 1518668100 2018.02.15 04:15 1.57105000 1.57074000 1.57049000 1.57158000 1.57133817 0.00088619 2043 1518669000 2018.02.15 04:30 1.57074000 1.57094000 1.57015000 1.57124000 1.57130025 0.00089637 4302 1518669900 2018.02.15 04:45 1.57094000 1.57128000 1.57094000 1.57163000 1.57129832 0.00089252 3210 1518670800 2018.02.15 05:00 1.57127000 1.57213000 1.57092000 1.57223000 1.57137752 0.00089507 2920 1518671700 2018.02.15 05:15 1.57213000 1.57133000 1.57131000 1.57310000 1.57137300 0.00089585 2641 1518672600 2018.02.15 05:30 1.57133000 1.57051000 1.57025000 1.57137000 1.57129081 0.00092962 2265 1518673500 2018.02.15 05:45 1.57052000 1.57045000 1.57008000 1.57072000 1.57121073 0.00094334 2047 1518674400 2018.02.15 06:00 1.57045000 1.56947000 1.56917000 1.57060000 1.57104495 0.00099544 3073 1518675300 2018.02.15 06:15 1.56947000 1.56954000 1.56910000 1.56989000 1.57090162 0.00094865 2986 1518676200 2018.02.15 06:30 1.56954000 1.57014000 1.56954000 1.57019000 1.57082908 0.00088795 2760 1518677100 2018.02.15 06:45 1.57013000 1.57050000 1.57001000 1.57055000 1.57079774 0.00082477 2388 1518678000 2018.02.15 07:00 1.57049000 1.57052000 1.56989000 1.57074000 1.57077129 0.00082577 2371 1518678900 2018.02.15 07:15 1.57053000 1.57053000 1.57016000 1.57079000 1.57074831 0.00082089 1940 1518679800 2018.02.15 07:30 1.57053000 1.57033000 1.57017000 1.57090000 1.57070847 0.00068907 1687 1518680700 2018.02.15 07:45 1.57034000 1.57071000 1.56982000 1.57072000 1.57070862 0.00066772 2249 1518681600 2018.02.15 08:00 1.57069000 1.57054000 1.56990000 1.57074000 1.57069256 0.00061155 3258 1518682500 2018.02.15 08:15 1.57054000 1.56935000 1.56927000 1.57054000 1.57056470 0.00065064 3543 1518683400 2018.02.15 08:30 1.56931000 1.56943000 1.56895000 1.56951000 1.57045663 0.00068172 2711 1518684300 2018.02.15 08:45 1.56942000 1.56939000 1.56894000 1.56977000 1.57035505 0.00072483 3237 1518685200 2018.02.15 09:00 1.56938000 1.56955000 1.56857000 1.56972000 1.57027837 0.00073549 5658 1518686100 2018.02.15 09:15 1.56955000 1.56862000 1.56781000 1.57006000 1.57012043 0.00082939 7754 1518687000 2018.02.15 09:30 1.56861000 1.57026000 1.56837000 1.57072000 1.57013373 0.00080782 9069 1518687900 2018.02.15 09:45 1.57027000 1.56972000 1.56940000 1.57091000 1.57009432 0.00077353 8759 1518688800 2018.02.15 10:00 1.56969000 1.56914000 1.56756000 1.57049000 1.57000344 0.00065428 8837 1518689700 2018.02.15 10:15 1.56914000 1.56884000 1.56829000 1.56914000 1.56989263 0.00062612 6339 1518690600 2018.02.15 10:30 1.56883000 1.56876000 1.56867000 1.56981000 1.56978476 0.00065307 5061 1518691500 2018.02.15 10:45 1.56876000 1.56976000 1.56876000 1.57007000 1.56978240 0.00063582 5458 1518692400 2018.02.15 11:00 1.56976000 1.56996000 1.56967000 1.57048000 1.56979932 0.00063352 4526 1518693300 2018.02.15 11:15 1.56999000 1.57015000 1.56982000 1.57073000 1.56983272 0.00063603 4079 1518694200 2018.02.15 11:30 1.57016000 1.57051000 1.56987000 1.57122000 1.56989722 0.00065380 4405 1518695100 2018.02.15 11:45 1.57051000 1.56999000 1.56996000 1.57081000 1.56990606 0.00064145 4010 1518696000 2018.02.15 12:00 1.56999000 1.56967000 1.56967000 1.57042000 1.56988357 0.00062399 3636 1518696900 2018.02.15 12:15 1.56968000 1.57015000 1.56933000 1.57030000 1.56990895 0.00061634 3308 1518697800 2018.02.15 12:30 1.57016000 1.57130000 1.56970000 1.57132000 1.57004143 0.00071891 3747 1518698700 2018.02.15 12:45 1.57129000 1.57136000 1.57089000 1.57159000 1.57016701 0.00080757 4108 1518699600 2018.02.15 13:00 1.57137000 1.57228000 1.57131000 1.57245000 1.57036824 0.00100627 2990 1518700500 2018.02.15 13:15 1.57228000 1.57373000 1.57228000 1.57387000 1.57068841 0.00133485 4537 1518701400 2018.02.15 13:30 1.57373000 1.57369000 1.57323000 1.57512000 1.57097428 0.00155987 4670 1518702300 2018.02.15 13:45 1.57369000 1.57356000 1.57324000 1.57440000 1.57122054 0.00170634 5042 1518703200 2018.02.15 14:00 1.57356000 1.57345000 1.57327000 1.57408000 1.57143287 0.00180765 5162 1518704100 2018.02.15 14:15 1.57344000 1.57457000 1.57340000 1.57503000 1.57173164 0.00192006 4864 1518705000 2018.02.15 14:30 1.57456000 1.57505000 1.57455000 1.57586000 1.57204768 0.00212438 4275 1518705900 2018.02.15 14:45 1.57505000 1.57458000 1.57429000 1.57566000 1.57228885 0.00220749 3982 1518706800 2018.02.15 15:00 1.57457000 1.57568000 1.57433000 1.57585000 1.57261182 0.00231056 5377 1518707700 2018.02.15 15:15 1.57567000 1.57461000 1.57401000 1.57585000 1.57280212 0.00224558 6232 1518708600 2018.02.15 15:30 1.57464000 1.57474000 1.57420000 1.57575000 1.57298668 0.00214041 8363 1518709500 2018.02.15 15:45 1.57475000 1.57517000 1.57428000 1.57571000 1.57319461 0.00211126 6243 1518710400 2018.02.15 16:00 1.57517000 1.57533000 1.57432000 1.57555000 1.57339798 0.00207161 5424 1518711300 2018.02.15 16:15 1.57534000 1.57506000 1.57468000 1.57553000 1.57355627 0.00199558 5090 1518712200 2018.02.15 16:30 1.57506000 1.57478000 1.57456000 1.57598000 1.57367282 0.00190643 7180 1518713100 2018.02.15 16:45 1.57477000 1.57535000 1.57363000 1.57558000 1.57383255 0.00176410 6903 1518714000 2018.02.15 17:00 1.57535000 1.57675000 1.57492000 1.57684000 1.57411040 0.00161937 9704 1518714900 2018.02.15 17:15 1.57675000 1.57653000 1.57605000 1.57736000 1.57434084 0.00143541 6794 1518715800 2018.02.15 17:30 1.57653000 1.57950000 1.57642000 1.57953000 1.57483219 0.00165240 7097 1518716700 2018.02.15 17:45 1.57950000 1.58023000 1.57865000 1.58040000 1.57534627 0.00185409 9560 1518717600 2018.02.15 18:00 1.58023000 1.57925000 1.57892000 1.58052000 1.57571805 0.00192186 9162 1518718500 2018.02.15 18:15 1.57925000 1.57921000 1.57904000 1.57997000 1.57605062 0.00203112 5444 1518719400 2018.02.15 18:30 1.57922000 1.57879000 1.57858000 1.57958000 1.57631151 0.00206383 4522 1518720300 2018.02.15 18:45 1.57877000 1.57790000 1.57767000 1.57899000 1.57646279 0.00200633 4360 1518721200 2018.02.15 19:00 1.57792000 1.57820000 1.57765000 1.57842000 1.57662824 0.00192777 4788 1518722100 2018.02.15 19:15 1.57820000 1.57744000 1.57699000 1.57825000 1.57670555 0.00187913 6387 1518723000 2018.02.15 19:30 1.57743000 1.57621000 1.57570000 1.57746000 1.57665836 0.00184777 5278 1518723900 2018.02.15 19:45 1.57620000 1.57582000 1.57565000 1.57638000 1.57657851 0.00180743 3750 1518724800 2018.02.15 20:00 1.57582000 1.57580000 1.57534000 1.57602000 1.57650437 0.00181661 4037 1518725700 2018.02.15 20:15 1.57580000 1.57718000 1.57563000 1.57728000 1.57656872 0.00175747 3851 1518726600 2018.02.15 20:30 1.57719000 1.57701000 1.57692000 1.57777000 1.57661074 0.00170012 4331 1518727500 2018.02.15 20:45 1.57701000 1.57673000 1.57660000 1.57715000 1.57662210 0.00166587 3411 1518728400 2018.02.15 21:00 1.57673000 1.57647000 1.57624000 1.57710000 1.57660761 0.00164622 3698 1518729300 2018.02.15 21:15 1.57646000 1.57580000 1.57579000 1.57666000 1.57653070 0.00165144 2839 1518730200 2018.02.15 21:30 1.57580000 1.57575000 1.57551000 1.57600000 1.57645635 0.00165040 3131 1518731100 2018.02.15 21:45 1.57574000 1.57608000 1.57549000 1.57639000 1.57642050 0.00165342 3690 1518732000 2018.02.15 22:00 1.57609000 1.57551000 1.57517000 1.57623000 1.57633379 0.00171019 4017 1518732900 2018.02.15 22:15 1.57550000 1.57528000 1.57501000 1.57583000 1.57623343 0.00177873 2426 1518733800 2018.02.15 22:30 1.57528000 1.57512000 1.57466000 1.57569000 1.57612739 0.00169229 2721 1518734700 2018.02.15 22:45 1.57511000 1.57491000 1.57473000 1.57531000 1.57601145 0.00149931 3276 1518735600 2018.02.15 23:00 1.57491000 1.57452000 1.57432000 1.57499000 1.57586940 0.00141063 2354 1518736500 2018.02.15 23:15 1.57451000 1.57425000 1.57420000 1.57462000 1.57571517 0.00130409 1273 1518737400 2018.02.15 23:30 1.57425000 1.57405000 1.57370000 1.57450000 1.57555659 0.00121759 1501 1518738300 2018.02.15 23:45 1.57404000 1.57403000 1.57399000 1.57492000 1.57541120 0.00119110 1479 1518739200 2018.02.16 00:00 1.57351000 1.57449000 1.57318000 1.57458000 1.57532346 0.00105691 431 1518740100 2018.02.16 00:15 1.57449000 1.57365000 1.57362000 1.57471000 1.57516409 0.00104566 459 1518741000 2018.02.16 00:30 1.57365000 1.57419000 1.57282000 1.57458000 1.57507132 0.00106109 1623 1518741900 2018.02.16 00:45 1.57417000 1.57400000 1.57338000 1.57429000 1.57496929 0.00109559 2643 1518742800 2018.02.16 01:00 1.57400000 1.57419000 1.57320000 1.57430000 1.57489507 0.00110908 2072 1518743700 2018.02.16 01:15 1.57418000 1.57432000 1.57397000 1.57446000 1.57484030 0.00100098 1187 1518744600 2018.02.16 01:30 1.57432000 1.57352000 1.57338000 1.57435000 1.57471456 0.00093286 1726 1518745500 2018.02.16 01:45 1.57352000 1.57407000 1.57326000 1.57426000 1.57465317 0.00083133 1350 1518746400 2018.02.16 02:00 1.57408000 1.57475000 1.57404000 1.57500000 1.57466239 0.00072606 2969 1518747300 2018.02.16 02:15 1.57475000 1.57445000 1.57439000 1.57482000 1.57464216 0.00067885 1894 1518748200 2018.02.16 02:30 1.57444000 1.57493000 1.57416000 1.57502000 1.57466958 0.00064133 1461 1518749100 2018.02.16 02:45 1.57494000 1.57524000 1.57450000 1.57549000 1.57472390 0.00059360 2581 1518750000 2018.02.16 03:00 1.57528000 1.57552000 1.57494000 1.57556000 1.57479972 0.00062992 2184 1518750900 2018.02.16 03:15 1.57552000 1.57582000 1.57536000 1.57592000 1.57489689 0.00071050 1875 1518751800 2018.02.16 03:30 1.57580000 1.57608000 1.57556000 1.57619000 1.57500957 0.00081450 1683 1518752700 2018.02.16 03:45 1.57607000 1.57553000 1.57521000 1.57633000 1.57505913 0.00084941 2266 1518753600 2018.02.16 04:00 1.57552000 1.57540000 1.57493000 1.57578000 1.57509160 0.00086144 2450 1518754500 2018.02.16 04:15 1.57539000 1.57576000 1.57539000 1.57637000 1.57515525 0.00088485 4646 1518755400 2018.02.16 04:30 1.57577000 1.57667000 1.57559000 1.57737000 1.57529952 0.00097525 4491 1518756300 2018.02.16 04:45 1.57668000 1.57609000 1.57604000 1.57687000 1.57537480 0.00098110 3241 1518757200 2018.02.16 05:00 1.57613000 1.57594000 1.57592000 1.57664000 1.57542863 0.00099095 2550 1518758100 2018.02.16 05:15 1.57595000 1.57590000 1.57573000 1.57626000 1.57547352 0.00092994 1793 1518759000 2018.02.16 05:30 1.57589000 1.57551000 1.57519000 1.57605000 1.57547700 0.00088572 1896 1518759900 2018.02.16 05:45 1.57549000 1.57547000 1.57526000 1.57578000 1.57547633 0.00082167 2143 1518760800 2018.02.16 06:00 1.57548000 1.57477000 1.57450000 1.57572000 1.57540906 0.00077227 6450 1518761700 2018.02.16 06:15 1.57475000 1.57515000 1.57430000 1.57531000 1.57538439 0.00073286 4476 1518762600 2018.02.16 06:30 1.57511000 1.57529000 1.57441000 1.57556000 1.57537540 0.00060366 3391 1518763500 2018.02.16 06:45 1.57528000 1.57525000 1.57490000 1.57599000 1.57536346 0.00053154 3630 1518764400 2018.02.16 07:00 1.57525000 1.57511000 1.57464000 1.57582000 1.57533932 0.00052327 2695 1518765300 2018.02.16 07:15 1.57510000 1.57454000 1.57406000 1.57510000 1.57526319 0.00054428 2755 1518766200 2018.02.16 07:30 1.57455000 1.57452000 1.57429000 1.57500000 1.57519241 0.00059475 2142 1518767100 2018.02.16 07:45 1.57451000 1.57425000 1.57403000 1.57480000 1.57510266 0.00066967 2256 1518768000 2018.02.16 08:00 1.57425000 1.57343000 1.57336000 1.57439000 1.57494336 0.00082191 3279 1518768900 2018.02.16 08:15 1.57342000 1.57228000 1.57224000 1.57365000 1.57468970 0.00107677 1969 1518769800 2018.02.16 08:30 1.57228000 1.57223000 1.57175000 1.57269000 1.57445545 0.00124267 2258 1518770700 2018.02.16 08:45 1.57222000 1.57301000 1.57217000 1.57306000 1.57431778 0.00130867 2508 1518771600 2018.02.16 09:00 1.57298000 1.57307000 1.57273000 1.57383000 1.57419895 0.00135637 3725 1518772500 2018.02.16 09:15 1.57308000 1.57318000 1.57261000 1.57345000 1.57410191 0.00136153 3817 1518773400 2018.02.16 09:30 1.57317000 1.57113000 1.57108000 1.57351000 1.57381887 0.00147012 5121 1518774300 2018.02.16 09:45 1.57113000 1.57208000 1.57106000 1.57253000 1.57365326 0.00147543 4847 1518775200 2018.02.16 10:00 1.57210000 1.57034000 1.57004000 1.57230000 1.57333771 0.00163481 7311 1518776100 2018.02.16 10:15 1.57033000 1.57011000 1.56948000 1.57035000 1.57303031 0.00175546 4655 1518777000 2018.02.16 10:30 1.57011000 1.56914000 1.56831000 1.57014000 1.57265981 0.00195113 4825 1518777900 2018.02.16 10:45 1.56915000 1.56985000 1.56901000 1.57000000 1.57239220 0.00200661 4662 1518778800 2018.02.16 11:00 1.56985000 1.57008000 1.56973000 1.57055000 1.57217199 0.00204842 4415 1518779700 2018.02.16 11:15 1.57009000 1.57035000 1.56976000 1.57053000 1.57199847 0.00201230 4155 1518780600 2018.02.16 11:30 1.57036000 1.57130000 1.56991000 1.57164000 1.57193195 0.00188987 4175 1518781500 2018.02.16 11:45 1.57130000 1.56985000 1.56872000 1.57132000 1.57173367 0.00181691 4414 1518782400 2018.02.16 12:00 1.56985000 1.56912000 1.56870000 1.56986000 1.57148475 0.00176479 4019 1518783300 2018.02.16 12:15 1.56911000 1.56850000 1.56790000 1.56994000 1.57120049 0.00176655 5108 1518784200 2018.02.16 12:30 1.56850000 1.56884000 1.56843000 1.56947000 1.57097568 0.00169021 4811 1518785100 2018.02.16 12:45 1.56883000 1.56881000 1.56835000 1.56947000 1.57076942 0.00159367 5402 1518786000 2018.02.16 13:00 1.56884000 1.56782000 1.56765000 1.56924000 1.57048853 0.00160592 5627 1518786900 2018.02.16 13:15 1.56783000 1.56817000 1.56772000 1.56839000 1.57026771 0.00163536 3830 1518787800 2018.02.16 13:30 1.56816000 1.56944000 1.56812000 1.56991000 1.57018888 0.00158530 3734 1518788700 2018.02.16 13:45 1.56943000 1.57002000 1.56911000 1.57007000 1.57017280 0.00145354 3535 1518789600 2018.02.16 14:00 1.57002000 1.56947000 1.56943000 1.57071000 1.57010587 0.00129733 4792 1518790500 2018.02.16 14:15 1.56948000 1.56880000 1.56870000 1.56983000 1.56998150 0.00109574 5984 1518791400 2018.02.16 14:30 1.56880000 1.56887000 1.56844000 1.56907000 1.56987564 0.00105635 4275 1518792300 2018.02.16 14:45 1.56886000 1.56941000 1.56860000 1.57000000 1.56983129 0.00091915 5212 1518793200 2018.02.16 15:00 1.56942000 1.56949000 1.56922000 1.57029000 1.56979879 0.00089940 5841 1518794100 2018.02.16 15:15 1.56948000 1.56950000 1.56914000 1.57023000 1.56977033 0.00088505 5995 1518795000 2018.02.16 15:30 1.56951000 1.57135000 1.56914000 1.57139000 1.56992078 0.00100331 8450 1518795900 2018.02.16 15:45 1.57135000 1.57161000 1.57099000 1.57218000 1.57008166 0.00113906 6844 1518796800 2018.02.16 16:00 1.57160000 1.57082000 1.57024000 1.57163000 1.57015198 0.00118349 9173 1518797700 2018.02.16 16:15 1.57083000 1.57184000 1.57056000 1.57195000 1.57031274 0.00131450 6006 1518798600 2018.02.16 16:30 1.57183000 1.57194000 1.57095000 1.57211000 1.57046772 0.00142500 8787 1518799500 2018.02.16 16:45 1.57193000 1.57234000 1.57114000 1.57258000 1.57064603 0.00156649 7550 1518800400 2018.02.16 17:00 1.57234000 1.57240000 1.57212000 1.57351000 1.57081307 0.00165661 8304 1518801300 2018.02.16 17:15 1.57240000 1.57110000 1.57105000 1.57248000 1.57084040 0.00158763 6443 1518802200 2018.02.16 17:30 1.57110000 1.57127000 1.57081000 1.57148000 1.57088131 0.00154333 6257 1518803100 2018.02.16 17:45 1.57128000 1.57082000 1.57051000 1.57171000 1.57087548 0.00147006 7387 1518804000 2018.02.16 18:00 1.57081000 1.56927000 1.56880000 1.57105000 1.57072257 0.00130386 7304 1518804900 2018.02.16 18:15 1.56928000 1.56932000 1.56855000 1.56955000 1.57058899 0.00119110 5357 1518805800 2018.02.16 18:30 1.56929000 1.56993000 1.56891000 1.57025000 1.57052623 0.00116812 5092 1518806700 2018.02.16 18:45 1.56993000 1.57004000 1.56944000 1.57022000 1.57047993 0.00116676 4536 1518807600 2018.02.16 19:00 1.57004000 1.57049000 1.56979000 1.57054000 1.57048088 0.00114466 4490 1518808500 2018.02.16 19:15 1.57048000 1.57036000 1.56995000 1.57074000 1.57046937 0.00108294 3299 1518809400 2018.02.16 19:30 1.57035000 1.57015000 1.56975000 1.57041000 1.57043896 0.00103114 3248 1518810300 2018.02.16 19:45 1.57014000 1.57047000 1.57003000 1.57118000 1.57044191 0.00100433 4123 1518811200 2018.02.16 20:00 1.57046000 1.57130000 1.57014000 1.57144000 1.57052363 0.00097248 4300 1518812100 2018.02.16 20:15 1.57130000 1.57167000 1.57092000 1.57190000 1.57063281 0.00093991 4297 1518813000 2018.02.16 20:30 1.57170000 1.57162000 1.57105000 1.57201000 1.57072683 0.00092622 4737 1518813900 2018.02.16 20:45 1.57163000 1.57090000 1.57083000 1.57237000 1.57074332 0.00090270 4737 1518814800 2018.02.16 21:00 1.57088000 1.57119000 1.56992000 1.57124000 1.57078586 0.00090069 7119 1518815700 2018.02.16 21:15 1.57118000 1.57017000 1.57016000 1.57125000 1.57072721 0.00088552 5010 1518816600 2018.02.16 21:30 1.57018000 1.57073000 1.56990000 1.57091000 1.57072748 0.00084296 4382 1518817500 2018.02.16 21:45 1.57072000 1.57029000 1.57012000 1.57095000 1.57068581 0.00076645 4225 1518818400 2018.02.16 22:00 1.57030000 1.56960000 1.56946000 1.57041000 1.57058240 0.00069201 4479 1518819300 2018.02.16 22:15 1.56960000 1.56909000 1.56900000 1.56984000 1.57044027 0.00074489 2634 1518820200 2018.02.16 22:30 1.56909000 1.56922000 1.56879000 1.56937000 1.57032405 0.00076362 2796 1518821100 2018.02.16 22:45 1.56923000 1.56901000 1.56871000 1.56925000 1.57019890 0.00080748 2284 1518822000 2018.02.16 23:00 1.56903000 1.56801000 1.56779000 1.56903000 1.56999044 0.00093979 1854 1518822900 2018.02.16 23:15 1.56802000 1.56827000 1.56800000 1.56858000 1.56982659 0.00103915 1105 1518823800 2018.02.16 23:30 1.56822000 1.56859000 1.56815000 1.56867000 1.56970882 0.00110645 1263 1518824700 2018.02.16 23:45 1.56856000 1.56823000 1.56788000 1.56892000 1.56956798 0.00119203 921 1518998400 2018.02.19 00:00 1.56791000 1.56937000 1.56791000 1.56943000 1.56954912 0.00118056 203 1518999300 2018.02.19 00:15 1.56937000 1.56928000 1.56923000 1.56982000 1.56952349 0.00117514 238 1519000200 2018.02.19 00:30 1.56927000 1.56976000 1.56917000 1.56979000 1.56954602 0.00116209 624 1519001100 2018.02.19 00:45 1.56976000 1.56979000 1.56922000 1.57009000 1.56956925 0.00113985 1261 1519002000 2018.02.19 01:00 1.56979000 1.56902000 1.56898000 1.56999000 1.56951694 0.00108628 2717 1519002900 2018.02.19 01:15 1.56900000 1.56912000 1.56890000 1.56938000 1.56947914 0.00098031 1434 1519003800 2018.02.19 01:30 1.56912000 1.56911000 1.56902000 1.56933000 1.56944398 0.00085846 869 1519004700 2018.02.19 01:45 1.56911000 1.56880000 1.56870000 1.56931000 1.56938265 0.00080111 1606 1519005600 2018.02.19 02:00 1.56885000 1.56878000 1.56867000 1.56945000 1.56932526 0.00069305 2747 1519006500 2018.02.19 02:15 1.56877000 1.56929000 1.56834000 1.56931000 1.56932190 0.00066608 2717 1519007400 2018.02.19 02:30 1.56930000 1.56873000 1.56855000 1.56930000 1.56926553 0.00058017 2985 1519008300 2018.02.19 02:45 1.56874000 1.56823000 1.56750000 1.56874000 1.56916690 0.00053682 3772 1519009200 2018.02.19 03:00 1.56824000 1.56859000 1.56818000 1.56899000 1.56911196 0.00052031 2215 1519010100 2018.02.19 03:15 1.56860000 1.56806000 1.56745000 1.56869000 1.56901177 0.00053496 2628 1519011000 2018.02.19 03:30 1.56805000 1.56758000 1.56752000 1.56833000 1.56887542 0.00058496 2084 1519011900 2018.02.19 03:45 1.56757000 1.56741000 1.56721000 1.56795000 1.56873585 0.00064764 2985 1519012800 2018.02.19 04:00 1.56740000 1.56681000 1.56662000 1.56746000 1.56855244 0.00075986 2476 1519013700 2018.02.19 04:15 1.56682000 1.56676000 1.56666000 1.56694000 1.56838173 0.00087615 1519 1519014600 2018.02.19 04:30 1.56675000 1.56661000 1.56645000 1.56688000 1.56821299 0.00098970 1491 1519015500 2018.02.19 04:45 1.56660000 1.56605000 1.56589000 1.56672000 1.56800699 0.00114690 1243 1519016400 2018.02.19 05:00 1.56605000 1.56680000 1.56599000 1.56705000 1.56789204 0.00116601 1799 1519017300 2018.02.19 05:15 1.56681000 1.56651000 1.56628000 1.56692000 1.56776042 0.00119513 1368 1519018200 2018.02.19 05:30 1.56652000 1.56695000 1.56648000 1.56710000 1.56768324 0.00113863 1857 1519019100 2018.02.19 05:45 1.56696000 1.56721000 1.56690000 1.56750000 1.56763817 0.00104891 1768 1519020000 2018.02.19 06:00 1.56722000 1.56734000 1.56700000 1.56755000 1.56760977 0.00100777 2065 1519020900 2018.02.19 06:15 1.56734000 1.56743000 1.56706000 1.56748000 1.56759265 0.00095128 2004 1519021800 2018.02.19 06:30 1.56742000 1.56806000 1.56732000 1.56823000 1.56763716 0.00089558 2522 1519022700 2018.02.19 06:45 1.56808000 1.56763000 1.56749000 1.56816000 1.56763648 0.00085693 2080 1519023600 2018.02.19 07:00 1.56763000 1.56724000 1.56719000 1.56773000 1.56759872 0.00081562 1663 1519024500 2018.02.19 07:15 1.56724000 1.56690000 1.56686000 1.56747000 1.56753217 0.00071923 1916 1519025400 2018.02.19 07:30 1.56689000 1.56722000 1.56678000 1.56744000 1.56750244 0.00066007 3100 1519026300 2018.02.19 07:45 1.56721000 1.56740000 1.56713000 1.56756000 1.56749269 0.00063599 2457 1519027200 2018.02.19 08:00 1.56742000 1.56673000 1.56663000 1.56766000 1.56742005 0.00057156 3247 1519028100 2018.02.19 08:15 1.56674000 1.56701000 1.56647000 1.56737000 1.56738100 0.00053830 3499 1519029000 2018.02.19 08:30 1.56702000 1.56690000 1.56689000 1.56726000 1.56733519 0.00052057 2527 1519029900 2018.02.19 08:45 1.56689000 1.56805000 1.56688000 1.56813000 1.56740326 0.00057929 2989 1519030800 2018.02.19 09:00 1.56804000 1.56642000 1.56629000 1.56811000 1.56730962 0.00055766 3717 1519031700 2018.02.19 09:15 1.56643000 1.56736000 1.56597000 1.56758000 1.56731442 0.00054601 6466 1519032600 2018.02.19 09:30 1.56735000 1.56748000 1.56692000 1.56782000 1.56733019 0.00052972 4097 1519033500 2018.02.19 09:45 1.56750000 1.56735000 1.56676000 1.56815000 1.56733207 0.00044630 4432 1519034400 2018.02.19 10:00 1.56735000 1.56595000 1.56580000 1.56764000 1.56720045 0.00050177 4995 1519035300 2018.02.19 10:15 1.56596000 1.56645000 1.56569000 1.56645000 1.56712898 0.00050454 3740 1519036200 2018.02.19 10:30 1.56646000 1.56608000 1.56595000 1.56704000 1.56702907 0.00056059 3107 1519037100 2018.02.19 10:45 1.56607000 1.56550000 1.56517000 1.56610000 1.56688345 0.00067049 4290 1519038000 2018.02.19 11:00 1.56549000 1.56562000 1.56534000 1.56611000 1.56676312 0.00073945 3332 1519038900 2018.02.19 11:15 1.56561000 1.56568000 1.56532000 1.56586000 1.56665997 0.00078236 2657 1519039800 2018.02.19 11:30 1.56568000 1.56620000 1.56540000 1.56629000 1.56661616 0.00073158 2431 1519040700 2018.02.19 11:45 1.56620000 1.56612000 1.56609000 1.56669000 1.56656891 0.00071041 3297 1519041600 2018.02.19 12:00 1.56613000 1.56658000 1.56603000 1.56695000 1.56656996 0.00069426 2918 1519042500 2018.02.19 12:15 1.56659000 1.56681000 1.56653000 1.56715000 1.56659282 0.00069029 2363 1519043400 2018.02.19 12:30 1.56682000 1.56692000 1.56673000 1.56735000 1.56662398 0.00067883 2557 1519044300 2018.02.19 12:45 1.56692000 1.56727000 1.56665000 1.56737000 1.56668551 0.00067479 3203 1519045200 2018.02.19 13:00 1.56725000 1.56651000 1.56647000 1.56780000 1.56666879 0.00067427 2947 1519046100 2018.02.19 13:15 1.56651000 1.56661000 1.56624000 1.56688000 1.56666319 0.00066946 2969 1519047000 2018.02.19 13:30 1.56661000 1.56674000 1.56621000 1.56677000 1.56667051 0.00066848 2605 1519047900 2018.02.19 13:45 1.56674000 1.56681000 1.56636000 1.56704000 1.56668379 0.00059732 2405 1519048800 2018.02.19 14:00 1.56680000 1.56664000 1.56663000 1.56704000 1.56667962 0.00059344 2252 1519049700 2018.02.19 14:15 1.56665000 1.56694000 1.56649000 1.56713000 1.56670442 0.00058420 2702 1519050600 2018.02.19 14:30 1.56694000 1.56716000 1.56686000 1.56735000 1.56674781 0.00058436 2202 1519051500 2018.02.19 14:45 1.56717000 1.56691000 1.56643000 1.56751000 1.56676326 0.00057734 3527 1519052400 2018.02.19 15:00 1.56692000 1.56758000 1.56692000 1.56772000 1.56684104 0.00060978 3585 1519053300 2018.02.19 15:15 1.56758000 1.56728000 1.56701000 1.56783000 1.56688285 0.00062919 3428 1519054200 2018.02.19 15:30 1.56727000 1.56680000 1.56666000 1.56732000 1.56687496 0.00060011 4940 1519055100 2018.02.19 15:45 1.56681000 1.56583000 1.56547000 1.56707000 1.56677544 0.00053426 7204 1519056000 2018.02.19 16:00 1.56584000 1.56562000 1.56526000 1.56597000 1.56666540 0.00051966 4694 1519056900 2018.02.19 16:15 1.56563000 1.56556000 1.56539000 1.56584000 1.56656012 0.00053784 2777 1519057800 2018.02.19 16:30 1.56556000 1.56619000 1.56547000 1.56661000 1.56652487 0.00054479 3132 1519058700 2018.02.19 16:45 1.56618000 1.56575000 1.56550000 1.56643000 1.56645107 0.00058217 3457 1519059600 2018.02.19 17:00 1.56575000 1.56609000 1.56564000 1.56630000 1.56641669 0.00059674 3662 1519060500 2018.02.19 17:15 1.56609000 1.56701000 1.56608000 1.56724000 1.56647319 0.00058924 3564 1519061400 2018.02.19 17:30 1.56701000 1.56671000 1.56660000 1.56756000 1.56649574 0.00057861 3201 1519062300 2018.02.19 17:45 1.56670000 1.56756000 1.56642000 1.56820000 1.56659710 0.00058953 5793 1519063200 2018.02.19 18:00 1.56753000 1.56735000 1.56705000 1.56794000 1.56666881 0.00060997 4017 1519064100 2018.02.19 18:15 1.56735000 1.56764000 1.56698000 1.56769000 1.56676130 0.00064828 2446 1519065000 2018.02.19 18:30 1.56763000 1.56745000 1.56717000 1.56778000 1.56682689 0.00067121 1878 1519065900 2018.02.19 18:45 1.56746000 1.56759000 1.56710000 1.56779000 1.56689957 0.00070092 1920 1519066800 2018.02.19 19:00 1.56761000 1.56765000 1.56734000 1.56796000 1.56697104 0.00072844 1709 1519067700 2018.02.19 19:15 1.56765000 1.56812000 1.56759000 1.56820000 1.56708046 0.00079104 1360 1519068600 2018.02.19 19:30 1.56810000 1.56832000 1.56777000 1.56839000 1.56719851 0.00086422 1094 1519069500 2018.02.19 19:45 1.56831000 1.56903000 1.56823000 1.56936000 1.56737294 0.00099519 1785 1519070400 2018.02.19 20:00 1.56902000 1.56812000 1.56719000 1.56919000 1.56744409 0.00103073 3500 1519071300 2018.02.19 20:15 1.56814000 1.56802000 1.56763000 1.56847000 1.56749894 0.00105648 2442 1519072200 2018.02.19 20:30 1.56802000 1.56798000 1.56783000 1.56829000 1.56754475 0.00106521 1450 1519073100 2018.02.19 20:45 1.56798000 1.56804000 1.56786000 1.56846000 1.56759192 0.00101300 1931 1519074000 2018.02.19 21:00 1.56804000 1.56798000 1.56785000 1.56852000 1.56762888 0.00092425 1672 1519074900 2018.02.19 21:15 1.56798000 1.56806000 1.56786000 1.56835000 1.56766994 0.00081183 1640 1519075800 2018.02.19 21:30 1.56807000 1.56838000 1.56781000 1.56883000 1.56773756 0.00076358 1374 1519076700 2018.02.19 21:45 1.56839000 1.56818000 1.56767000 1.56855000 1.56777970 0.00062839 1076 1519077600 2018.02.19 22:00 1.56819000 1.56830000 1.56816000 1.56851000 1.56782925 0.00050864 839 1519078500 2018.02.19 22:15 1.56830000 1.56810000 1.56794000 1.56855000 1.56785504 0.00047364 1381 1519079400 2018.02.19 22:30 1.56810000 1.56808000 1.56794000 1.56819000 1.56787646 0.00039455 922 1519080300 2018.02.19 22:45 1.56806000 1.56828000 1.56801000 1.56854000 1.56791490 0.00038498 1094 1519081200 2018.02.19 23:00 1.56828000 1.56815000 1.56806000 1.56833000 1.56793729 0.00035835 1339 1519082100 2018.02.19 23:15 1.56815000 1.56828000 1.56778000 1.56843000 1.56796993 0.00034635 1451 1519083000 2018.02.19 23:30 1.56827000 1.56798000 1.56779000 1.56829000 1.56797089 0.00032578 544 1519083900 2018.02.19 23:45 1.56798000 1.56794000 1.56768000 1.56810000 1.56796794 0.00031621 900 1519084800 2018.02.20 00:00 1.56779000 1.56724000 1.56707000 1.56791000 1.56789862 0.00038544 250 1519085700 2018.02.20 00:15 1.56723000 1.56674000 1.56632000 1.56768000 1.56778827 0.00051091 957 1519086600 2018.02.20 00:30 1.56681000 1.56686000 1.56671000 1.56724000 1.56769986 0.00057700 866 1519087500 2018.02.20 00:45 1.56686000 1.56735000 1.56681000 1.56769000 1.56766654 0.00051501 1430 1519088400 2018.02.20 01:00 1.56735000 1.56822000 1.56731000 1.56836000 1.56771925 0.00049759 2315 1519089300 2018.02.20 01:15 1.56822000 1.56745000 1.56706000 1.56824000 1.56769361 0.00050554 1675 1519090200 2018.02.20 01:30 1.56745000 1.56769000 1.56743000 1.56798000 1.56769327 0.00050158 1125 1519091100 2018.02.20 01:45 1.56769000 1.56782000 1.56713000 1.56817000 1.56770534 0.00049259 2202 1519092000 2018.02.20 02:00 1.56782000 1.56753000 1.56671000 1.56791000 1.56768864 0.00049488 3363 1519092900 2018.02.20 02:15 1.56753000 1.56721000 1.56682000 1.56782000 1.56764305 0.00051058 2144 1519093800 2018.02.20 02:30 1.56721000 1.56712000 1.56684000 1.56768000 1.56759324 0.00050790 2203 1519094700 2018.02.20 02:45 1.56711000 1.56696000 1.56661000 1.56741000 1.56753293 0.00052258 3106 1519095600 2018.02.20 03:00 1.56697000 1.56821000 1.56697000 1.56830000 1.56759741 0.00050428 4133 1519096500 2018.02.20 03:15 1.56820000 1.56877000 1.56814000 1.56944000 1.56770909 0.00054892 4784 1519097400 2018.02.20 03:30 1.56877000 1.56880000 1.56849000 1.56941000 1.56781298 0.00060032 3626 1519098300 2018.02.20 03:45 1.56880000 1.56930000 1.56877000 1.57002000 1.56795461 0.00069940 4212 1519099200 2018.02.20 04:00 1.56930000 1.56867000 1.56837000 1.56951000 1.56802274 0.00073321 2875 1519100100 2018.02.20 04:15 1.56866000 1.56761000 1.56737000 1.56866000 1.56798343 0.00072440 2460 1519101000 2018.02.20 04:30 1.56760000 1.56702000 1.56702000 1.56788000 1.56789167 0.00072955 3267 1519101900 2018.02.20 04:45 1.56702000 1.56666000 1.56608000 1.56702000 1.56777437 0.00075349 1829 1519102800 2018.02.20 05:00 1.56664000 1.56704000 1.56661000 1.56733000 1.56770443 0.00075375 1413 1519103700 2018.02.20 05:15 1.56703000 1.56620000 1.56607000 1.56721000 1.56756115 0.00079525 1498 1519104600 2018.02.20 05:30 1.56621000 1.56684000 1.56600000 1.56696000 1.56749247 0.00080444 2838 1519105500 2018.02.20 05:45 1.56683000 1.56642000 1.56592000 1.56693000 1.56739033 0.00085517 2110 1519106400 2018.02.20 06:00 1.56638000 1.56482000 1.56478000 1.56642000 1.56714554 0.00104657 2375 1519107300 2018.02.20 06:15 1.56480000 1.56329000 1.56288000 1.56494000 1.56677834 0.00141705 3743 1519108200 2018.02.20 06:30 1.56330000 1.56278000 1.56209000 1.56335000 1.56639755 0.00174477 2928 1519109100 2018.02.20 06:45 1.56278000 1.56283000 1.56241000 1.56307000 1.56605778 0.00197563 2449 1519110000 2018.02.20 07:00 1.56283000 1.56332000 1.56276000 1.56338000 1.56579704 0.00211299 2342 1519110900 2018.02.20 07:15 1.56332000 1.56302000 1.56290000 1.56361000 1.56553256 0.00225344 1545 1519111800 2018.02.20 07:30 1.56303000 1.56330000 1.56275000 1.56347000 1.56531994 0.00234196 1749 1519112700 2018.02.20 07:45 1.56330000 1.56387000 1.56322000 1.56440000 1.56518185 0.00237598 3001 1519113600 2018.02.20 08:00 1.56386000 1.56283000 1.56277000 1.56394000 1.56495786 0.00239416 3837 1519114500 2018.02.20 08:15 1.56282000 1.56348000 1.56265000 1.56355000 1.56481711 0.00229352 3163 1519115400 2018.02.20 08:30 1.56348000 1.56283000 1.56264000 1.56348000 1.56462786 0.00219314 2231 1519116300 2018.02.20 08:45 1.56283000 1.56212000 1.56191000 1.56294000 1.56438902 0.00203644 3043 1519117200 2018.02.20 09:00 1.56214000 1.56185000 1.56160000 1.56305000 1.56414721 0.00190263 4947 1519118100 2018.02.20 09:15 1.56185000 1.56202000 1.56150000 1.56256000 1.56394462 0.00181096 5070 1519119000 2018.02.20 09:30 1.56201000 1.56201000 1.56101000 1.56209000 1.56376037 0.00173282 7003 1519119900 2018.02.20 09:45 1.56201000 1.56184000 1.56168000 1.56261000 1.56357748 0.00165965 5808 1519120800 2018.02.20 10:00 1.56184000 1.56221000 1.56145000 1.56272000 1.56344724 0.00148917 7022 1519121700 2018.02.20 10:15 1.56221000 1.56133000 1.56124000 1.56250000 1.56324560 0.00140850 5337 1519122600 2018.02.20 10:30 1.56132000 1.56101000 1.56087000 1.56191000 1.56303268 0.00121181 4981 1519123500 2018.02.20 10:45 1.56102000 1.56217000 1.56082000 1.56235000 1.56295052 0.00093558 5291 1519124400 2018.02.20 11:00 1.56214000 1.56248000 1.56192000 1.56275000 1.56290571 0.00082213 4657 1519125300 2018.02.20 11:15 1.56249000 1.56459000 1.56233000 1.56472000 1.56306612 0.00096743 4779 1519126200 2018.02.20 11:30 1.56459000 1.56465000 1.56414000 1.56511000 1.56321697 0.00109275 6112 1519127100 2018.02.20 11:45 1.56465000 1.56403000 1.56398000 1.56523000 1.56329440 0.00113942 5191 1519128000 2018.02.20 12:00 1.56403000 1.56362000 1.56323000 1.56433000 1.56332541 0.00115649 5253 1519128900 2018.02.20 12:15 1.56363000 1.56512000 1.56319000 1.56537000 1.56349632 0.00129592 5851 1519129800 2018.02.20 12:30 1.56512000 1.56457000 1.56436000 1.56540000 1.56359858 0.00136422 4022 1519130700 2018.02.20 12:45 1.56456000 1.56387000 1.56379000 1.56481000 1.56362443 0.00137704 3715 1519131600 2018.02.20 13:00 1.56388000 1.56364000 1.56347000 1.56447000 1.56362591 0.00136625 4096 1519132500 2018.02.20 13:15 1.56363000 1.56300000 1.56283000 1.56411000 1.56356630 0.00134458 3824 1519133400 2018.02.20 13:30 1.56300000 1.56323000 1.56290000 1.56370000 1.56353427 0.00132255 3451 1519134300 2018.02.20 13:45 1.56322000 1.56284000 1.56282000 1.56379000 1.56346815 0.00126786 4248 1519135200 2018.02.20 14:00 1.56284000 1.56302000 1.56244000 1.56353000 1.56342547 0.00120573 5084 1519136100 2018.02.20 14:15 1.56301000 1.56370000 1.56297000 1.56403000 1.56345161 0.00117221 4092 1519137000 2018.02.20 14:30 1.56371000 1.56342000 1.56329000 1.56405000 1.56344860 0.00112641 3009 1519137900 2018.02.20 14:45 1.56343000 1.56355000 1.56273000 1.56392000 1.56345826 0.00106904 4436 1519138800 2018.02.20 15:00 1.56354000 1.56486000 1.56354000 1.56488000 1.56359176 0.00108960 4576 1519139700 2018.02.20 15:15 1.56486000 1.56478000 1.56416000 1.56515000 1.56370493 0.00100562 6117 1519140600 2018.02.20 15:30 1.56478000 1.56397000 1.56377000 1.56498000 1.56373017 0.00080607 5744 1519141500 2018.02.20 15:45 1.56396000 1.56378000 1.56299000 1.56416000 1.56373492 0.00072607 7627 1519142400 2018.02.20 16:00 1.56379000 1.56314000 1.56283000 1.56395000 1.56367826 0.00069609 6492 1519143300 2018.02.20 16:15 1.56313000 1.56463000 1.56274000 1.56488000 1.56376890 0.00067937 7831 1519144200 2018.02.20 16:30 1.56461000 1.56496000 1.56394000 1.56513000 1.56388234 0.00069271 7624 1519145100 2018.02.20 16:45 1.56497000 1.56475000 1.56383000 1.56507000 1.56396497 0.00071874 6222 1519146000 2018.02.20 17:00 1.56475000 1.56379000 1.56369000 1.56513000 1.56394831 0.00071507 6423 1519146900 2018.02.20 17:15 1.56378000 1.56343000 1.56304000 1.56453000 1.56389895 0.00066970 5931 1519147800 2018.02.20 17:30 1.56342000 1.56303000 1.56286000 1.56387000 1.56381619 0.00067019 5746 1519148700 2018.02.20 17:45 1.56303000 1.56221000 1.56202000 1.56390000 1.56366322 0.00074948 7018 1519149600 2018.02.20 18:00 1.56221000 1.56161000 1.56156000 1.56280000 1.56346767 0.00088325 5292 1519150500 2018.02.20 18:15 1.56161000 1.56093000 1.56063000 1.56215000 1.56322599 0.00107530 7309 1519151400 2018.02.20 18:30 1.56091000 1.56174000 1.56084000 1.56186000 1.56308447 0.00115670 5509 1519152300 2018.02.20 18:45 1.56174000 1.56263000 1.56165000 1.56300000 1.56304119 0.00117225 4520 1519153200 2018.02.20 19:00 1.56267000 1.56186000 1.56171000 1.56276000 1.56292869 0.00123428 5354 1519154100 2018.02.20 19:15 1.56186000 1.56297000 1.56178000 1.56336000 1.56293263 0.00122101 3629 1519155000 2018.02.20 19:30 1.56297000 1.56290000 1.56267000 1.56319000 1.56292952 0.00121704 3813 1519155900 2018.02.20 19:45 1.56291000 1.56318000 1.56269000 1.56345000 1.56295337 0.00120416 3976 1519156800 2018.02.20 20:00 1.56318000 1.56399000 1.56274000 1.56399000 1.56305210 0.00113148 3686 1519157700 2018.02.20 20:15 1.56399000 1.56421000 1.56384000 1.56445000 1.56316238 0.00108662 2947 1519158600 2018.02.20 20:30 1.56421000 1.56382000 1.56356000 1.56455000 1.56322501 0.00108246 3398 1519159500 2018.02.20 20:45 1.56382000 1.56388000 1.56340000 1.56416000 1.56328739 0.00108945 3501 1519160400 2018.02.20 21:00 1.56389000 1.56436000 1.56353000 1.56460000 1.56338954 0.00112368 3498 1519161300 2018.02.20 21:15 1.56435000 1.56462000 1.56428000 1.56503000 1.56350673 0.00114428 2593 1519162200 2018.02.20 21:30 1.56463000 1.56481000 1.56408000 1.56482000 1.56363085 0.00117103 2385 1519163100 2018.02.20 21:45 1.56479000 1.56584000 1.56478000 1.56628000 1.56384124 0.00131916 3343 1519164000 2018.02.20 22:00 1.56583000 1.56584000 1.56525000 1.56596000 1.56403160 0.00146516 1837 1519164900 2018.02.20 22:15 1.56594000 1.56546000 1.56537000 1.56622000 1.56416764 0.00154766 2883 1519165800 2018.02.20 22:30 1.56546000 1.56546000 1.56528000 1.56593000 1.56429072 0.00160156 2563 1519166700 2018.02.20 22:45 1.56547000 1.56531000 1.56508000 1.56562000 1.56438780 0.00158455 2889 1519167600 2018.02.20 23:00 1.56531000 1.56510000 1.56504000 1.56561000 1.56445562 0.00148827 1373 1519168500 2018.02.20 23:15 1.56510000 1.56509000 1.56494000 1.56532000 1.56451604 0.00128597 775 1519169400 2018.02.20 23:30 1.56509000 1.56482000 1.56466000 1.56516000 1.56454499 0.00113399 1095 1519170300 2018.02.20 23:45 1.56482000 1.56478000 1.56458000 1.56494000 1.56456737 0.00105435 902 1519171200 2018.02.21 00:00 1.56462000 1.56518000 1.56444000 1.56529000 1.56462572 0.00087507 177 1519172100 2018.02.21 00:15 1.56519000 1.56540000 1.56484000 1.56549000 1.56469946 0.00080794 650 1519173000 2018.02.21 00:30 1.56540000 1.56532000 1.56470000 1.56555000 1.56475856 0.00070636 612 1519173900 2018.02.21 00:45 1.56533000 1.56531000 1.56482000 1.56552000 1.56481108 0.00061181 1131 1519174800 2018.02.21 01:00 1.56532000 1.56502000 1.56490000 1.56554000 1.56483097 0.00058000 1622 1519175700 2018.02.21 01:15 1.56504000 1.56525000 1.56501000 1.56561000 1.56487088 0.00055797 1271 1519176600 2018.02.21 01:30 1.56525000 1.56544000 1.56519000 1.56557000 1.56492508 0.00049883 973 1519177500 2018.02.21 01:45 1.56544000 1.56526000 1.56517000 1.56591000 1.56495698 0.00042938 1203 1519178400 2018.02.21 02:00 1.56526000 1.56543000 1.56456000 1.56550000 1.56500203 0.00039311 3136 1519179300 2018.02.21 02:15 1.56544000 1.56483000 1.56460000 1.56555000 1.56498565 0.00039627 1822 1519180200 2018.02.21 02:30 1.56479000 1.56391000 1.56166000 1.56484000 1.56488320 0.00051794 5016 1519181100 2018.02.21 02:45 1.56391000 1.56481000 1.56357000 1.56516000 1.56487623 0.00047596 3563 1519182000 2018.02.21 03:00 1.56475000 1.56661000 1.56471000 1.56687000 1.56504135 0.00050419 3939 1519182900 2018.02.21 03:15 1.56662000 1.56662000 1.56634000 1.56732000 1.56519170 0.00057503 3829 1519183800 2018.02.21 03:30 1.56662000 1.56674000 1.56630000 1.56683000 1.56533916 0.00065828 2479 1519184700 2018.02.21 03:45 1.56675000 1.56664000 1.56650000 1.56730000 1.56546305 0.00072362 3230 1519185600 2018.02.21 04:00 1.56667000 1.56676000 1.56626000 1.56697000 1.56558657 0.00078543 3698 1519186500 2018.02.21 04:15 1.56676000 1.56675000 1.56619000 1.56691000 1.56569737 0.00083305 2375 1519187400 2018.02.21 04:30 1.56675000 1.56823000 1.56656000 1.56823000 1.56593857 0.00101297 3585 1519188300 2018.02.21 04:45 1.56823000 1.56851000 1.56777000 1.56871000 1.56618347 0.00116961 3387 1519189200 2018.02.21 05:00 1.56852000 1.56835000 1.56801000 1.56864000 1.56638981 0.00128299 2339 1519190100 2018.02.21 05:15 1.56836000 1.56873000 1.56822000 1.56903000 1.56661268 0.00141194 3034 1519191000 2018.02.21 05:30 1.56874000 1.56892000 1.56848000 1.56930000 1.56683243 0.00152163 3645 1519191900 2018.02.21 05:45 1.56893000 1.56899000 1.56854000 1.56915000 1.56703791 0.00160439 2271 1519192800 2018.02.21 06:00 1.56897000 1.57013000 1.56896000 1.57016000 1.56733239 0.00174601 3914 1519193700 2018.02.21 06:15 1.57013000 1.56972000 1.56960000 1.57035000 1.56755979 0.00181336 2718 1519194600 2018.02.21 06:30 1.56970000 1.56961000 1.56959000 1.57014000 1.56775504 0.00184990 1939 1519195500 2018.02.21 06:45 1.56961000 1.56928000 1.56910000 1.56977000 1.56790028 0.00182443 3280 1519196400 2018.02.21 07:00 1.56929000 1.56964000 1.56883000 1.56972000 1.56806597 0.00180893 3530 1519197300 2018.02.21 07:15 1.56965000 1.56978000 1.56948000 1.57010000 1.56822921 0.00172177 2099 1519198200 2018.02.21 07:30 1.56980000 1.56919000 1.56916000 1.57000000 1.56832071 0.00144620 2074 1519199100 2018.02.21 07:45 1.56920000 1.56934000 1.56910000 1.56974000 1.56841779 0.00123125 2296 1519200000 2018.02.21 08:00 1.56934000 1.56953000 1.56917000 1.56967000 1.56852371 0.00118015 2535 1519200900 2018.02.21 08:15 1.56955000 1.56933000 1.56903000 1.56975000 1.56860050 0.00110525 2531 1519201800 2018.02.21 08:30 1.56933000 1.56890000 1.56876000 1.56969000 1.56862902 0.00102052 2442 1519202700 2018.02.21 08:45 1.56889000 1.56936000 1.56881000 1.56956000 1.56869864 0.00091114 2721 1519203600 2018.02.21 09:00 1.56935000 1.56961000 1.56873000 1.56991000 1.56878544 0.00078900 4049 1519204500 2018.02.21 09:15 1.56962000 1.56910000 1.56853000 1.56979000 1.56881540 0.00062899 3489 1519205400 2018.02.21 09:30 1.56909000 1.56985000 1.56882000 1.57035000 1.56891393 0.00058950 6178 1519206300 2018.02.21 09:45 1.56982000 1.57004000 1.56908000 1.57025000 1.56902117 0.00056252 5964 1519207200 2018.02.21 10:00 1.57005000 1.56955000 1.56919000 1.57021000 1.56907154 0.00051889 6726 1519208100 2018.02.21 10:15 1.56954000 1.56813000 1.56800000 1.56957000 1.56898187 0.00061211 4644 1519209000 2018.02.21 10:30 1.56809000 1.56786000 1.56759000 1.56862000 1.56887502 0.00072585 6028 1519209900 2018.02.21 10:45 1.56786000 1.56875000 1.56754000 1.56906000 1.56886312 0.00073354 4387 1519210800 2018.02.21 11:00 1.56876000 1.56895000 1.56830000 1.56942000 1.56887139 0.00067189 4448 1519211700 2018.02.21 11:15 1.56896000 1.56892000 1.56798000 1.56912000 1.56887602 0.00064203 3343 1519212600 2018.02.21 11:30 1.56894000 1.56864000 1.56800000 1.56919000 1.56885354 0.00063447 3876 1519213500 2018.02.21 11:45 1.56865000 1.57033000 1.56859000 1.57063000 1.56899416 0.00064308 4730 1519214400 2018.02.21 12:00 1.57033000 1.56993000 1.56982000 1.57044000 1.56908329 0.00063089 3887 1519215300 2018.02.21 12:15 1.56992000 1.56895000 1.56876000 1.57014000 1.56907059 0.00061489 3113 1519216200 2018.02.21 12:30 1.56896000 1.56861000 1.56817000 1.56904000 1.56902673 0.00063234 3142 1519217100 2018.02.21 12:45 1.56861000 1.56828000 1.56820000 1.56924000 1.56895561 0.00066537 3969 1519218000 2018.02.21 13:00 1.56828000 1.56848000 1.56822000 1.56890000 1.56891031 0.00067136 3888 1519218900 2018.02.21 13:15 1.56848000 1.56855000 1.56830000 1.56893000 1.56887600 0.00067709 3308 1519219800 2018.02.21 13:30 1.56852000 1.56863000 1.56841000 1.56919000 1.56885257 0.00068485 3442 1519220700 2018.02.21 13:45 1.56863000 1.56927000 1.56851000 1.56941000 1.56889232 0.00067306 3093 1519221600 2018.02.21 14:00 1.56923000 1.56790000 1.56789000 1.56940000 1.56879782 0.00070262 5558 1519222500 2018.02.21 14:15 1.56791000 1.56840000 1.56754000 1.56843000 1.56875993 0.00071153 5030 1519223400 2018.02.21 14:30 1.56840000 1.56822000 1.56764000 1.56899000 1.56870851 0.00068572 5205 1519224300 2018.02.21 14:45 1.56822000 1.56854000 1.56796000 1.56877000 1.56869246 0.00062000 5110 1519225200 2018.02.21 15:00 1.56855000 1.56836000 1.56822000 1.56910000 1.56866080 0.00059472 5863 1519226100 2018.02.21 15:15 1.56835000 1.56935000 1.56826000 1.56949000 1.56872644 0.00059706 5003 1519227000 2018.02.21 15:30 1.56934000 1.57031000 1.56919000 1.57041000 1.56887725 0.00065132 4861 1519227900 2018.02.21 15:45 1.57032000 1.57113000 1.57013000 1.57117000 1.56909180 0.00082212 3884 1519228800 2018.02.21 16:00 1.57109000 1.56998000 1.56988000 1.57123000 1.56917639 0.00085464 7152 1519229700 2018.02.21 16:15 1.56997000 1.56936000 1.56894000 1.57019000 1.56919388 0.00085624 7225 1519230600 2018.02.21 16:30 1.56935000 1.56991000 1.56915000 1.57032000 1.56926208 0.00087038 8342 1519231500 2018.02.21 16:45 1.56990000 1.57152000 1.56971000 1.57175000 1.56947712 0.00101748 7996 1519232400 2018.02.21 17:00 1.57153000 1.57219000 1.57073000 1.57235000 1.56973549 0.00124613 8458 1519233300 2018.02.21 17:15 1.57219000 1.57148000 1.57096000 1.57233000 1.56990163 0.00134366 5501 1519234200 2018.02.21 17:30 1.57146000 1.57097000 1.57052000 1.57194000 1.57000338 0.00136481 5569 1519235100 2018.02.21 17:45 1.57100000 1.57045000 1.56949000 1.57107000 1.57004592 0.00132516 8108 1519236000 2018.02.21 18:00 1.57041000 1.57141000 1.56984000 1.57152000 1.57017583 0.00134468 6241 1519236900 2018.02.21 18:15 1.57140000 1.57083000 1.57057000 1.57186000 1.57023813 0.00131695 5953 1519237800 2018.02.21 18:30 1.57085000 1.57189000 1.57076000 1.57197000 1.57039545 0.00134834 4490 1519238700 2018.02.21 18:45 1.57190000 1.57228000 1.57174000 1.57259000 1.57057493 0.00142339 3201 1519239600 2018.02.21 19:00 1.57228000 1.57220000 1.57198000 1.57267000 1.57072970 0.00136614 3316 1519240500 2018.02.21 19:15 1.57220000 1.57196000 1.57179000 1.57232000 1.57084687 0.00130797 2515 1519241400 2018.02.21 19:30 1.57198000 1.57200000 1.57158000 1.57211000 1.57095669 0.00120552 2490 1519242300 2018.02.21 19:45 1.57201000 1.57235000 1.57142000 1.57243000 1.57108939 0.00112489 2747 1519243200 2018.02.21 20:00 1.57235000 1.57270000 1.57199000 1.57278000 1.57124278 0.00100402 2357 1519244100 2018.02.21 20:15 1.57270000 1.57258000 1.57247000 1.57283000 1.57137014 0.00094914 1888 1519245000 2018.02.21 20:30 1.57258000 1.57325000 1.57244000 1.57326000 1.57154917 0.00099952 2940 1519245900 2018.02.21 20:45 1.57324000 1.57240000 1.57237000 1.57328000 1.57163020 0.00101348 3138 1519246800 2018.02.21 21:00 1.57243000 1.56932000 1.56798000 1.57353000 1.57141018 0.00108261 15669 1519247700 2018.02.21 21:15 1.56931000 1.56968000 1.56849000 1.56989000 1.57124540 0.00109128 11463 1519248600 2018.02.21 21:30 1.56967000 1.57119000 1.56963000 1.57124000 1.57124013 0.00105166 8777 1519249500 2018.02.21 21:45 1.57118000 1.57282000 1.57097000 1.57300000 1.57139059 0.00105445 10659 1519250400 2018.02.21 22:00 1.57285000 1.57276000 1.57251000 1.57413000 1.57152101 0.00105034 10063 1519251300 2018.02.21 22:15 1.57277000 1.57280000 1.57234000 1.57317000 1.57164282 0.00106477 7394 1519252200 2018.02.21 22:30 1.57275000 1.57295000 1.57233000 1.57363000 1.57176731 0.00107249 6857 1519253100 2018.02.21 22:45 1.57294000 1.57412000 1.57265000 1.57427000 1.57199138 0.00111927 5694 1519254000 2018.02.21 23:00 1.57411000 1.57418000 1.57374000 1.57481000 1.57219982 0.00119433 2734 1519254900 2018.02.21 23:15 1.57418000 1.57415000 1.57378000 1.57435000 1.57238555 0.00122095 1590 1519255800 2018.02.21 23:30 1.57416000 1.57396000 1.57319000 1.57421000 1.57253550 0.00126324 1859 1519256700 2018.02.21 23:45 1.57395000 1.57400000 1.57382000 1.57455000 1.57267497 0.00130767 2014 1519257600 2018.02.22 00:00 1.57376000 1.57364000 1.57347000 1.57438000 1.57276688 0.00132668 1494 1519258500 2018.02.22 00:15 1.57372000 1.57406000 1.57360000 1.57420000 1.57289004 0.00135335 512 1519259400 2018.02.22 00:30 1.57407000 1.57431000 1.57406000 1.57465000 1.57302527 0.00138525 1105 1519260300 2018.02.22 00:45 1.57432000 1.57397000 1.57373000 1.57444000 1.57311524 0.00140136 863 1519261200 2018.02.22 01:00 1.57398000 1.57388000 1.57357000 1.57458000 1.57318808 0.00141647 1961 1519262100 2018.02.22 01:15 1.57387000 1.57409000 1.57339000 1.57437000 1.57327398 0.00143357 1409 1519263000 2018.02.22 01:30 1.57409000 1.57462000 1.57397000 1.57465000 1.57340217 0.00148161 1089 1519263900 2018.02.22 01:45 1.57465000 1.57492000 1.57452000 1.57528000 1.57354672 0.00152282 1609 1519264800 2018.02.22 02:00 1.57493000 1.57429000 1.57400000 1.57503000 1.57361751 0.00120922 3474 1519265700 2018.02.22 02:15 1.57430000 1.57319000 1.57293000 1.57432000 1.57357680 0.00083911 3044 1519266600 2018.02.22 02:30 1.57319000 1.57423000 1.57285000 1.57439000 1.57363901 0.00064098 2657 1519267500 2018.02.22 02:45 1.57424000 1.57409000 1.57406000 1.57480000 1.57368196 0.00060498 3574 1519268400 2018.02.22 03:00 1.57409000 1.57356000 1.57346000 1.57486000 1.57367034 0.00057500 3308 1519269300 2018.02.22 03:15 1.57356000 1.57523000 1.57349000 1.57523000 1.57381888 0.00056313 4801 1519270200 2018.02.22 03:30 1.57523000 1.57470000 1.57404000 1.57523000 1.57390280 0.00051775 5200 1519271100 2018.02.22 03:45 1.57470000 1.57395000 1.57394000 1.57555000 1.57390729 0.00051342 3901 1519272000 2018.02.22 04:00 1.57394000 1.57438000 1.57370000 1.57447000 1.57395231 0.00050024 3494 1519272900 2018.02.22 04:15 1.57439000 1.57453000 1.57421000 1.57491000 1.57400733 0.00049289 2619 1519273800 2018.02.22 04:30 1.57451000 1.57439000 1.57410000 1.57463000 1.57404378 0.00048717 2944 1519274700 2018.02.22 04:45 1.57438000 1.57448000 1.57434000 1.57479000 1.57408532 0.00048309 1942 1519275600 2018.02.22 05:00 1.57449000 1.57458000 1.57421000 1.57465000 1.57413243 0.00046934 1588 1519276500 2018.02.22 05:15 1.57458000 1.57431000 1.57415000 1.57503000 1.57414934 0.00046553 2054 1519277400 2018.02.22 05:30 1.57432000 1.57424000 1.57411000 1.57473000 1.57415798 0.00046220 1652 1519278300 2018.02.22 05:45 1.57425000 1.57420000 1.57405000 1.57469000 1.57416198 0.00045922 1569 1519279200 2018.02.22 06:00 1.57420000 1.57412000 1.57401000 1.57451000 1.57415798 0.00045624 1731 1519280100 2018.02.22 06:15 1.57413000 1.57324000 1.57318000 1.57415000 1.57407056 0.00052534 1556 1519281000 2018.02.22 06:30 1.57324000 1.57248000 1.57218000 1.57327000 1.57391907 0.00066035 2187 1519281900 2018.02.22 06:45 1.57249000 1.57265000 1.57220000 1.57286000 1.57379821 0.00071472 1900 1519282800 2018.02.22 07:00 1.57265000 1.57262000 1.57218000 1.57280000 1.57368600 0.00078530 2151 1519283700 2018.02.22 07:15 1.57258000 1.57250000 1.57230000 1.57285000 1.57357305 0.00086096 1351 1519284600 2018.02.22 07:30 1.57250000 1.57208000 1.57200000 1.57262000 1.57343085 0.00095947 1747 1519285500 2018.02.22 07:45 1.57208000 1.57203000 1.57162000 1.57229000 1.57329744 0.00104413 2781 1519286400 2018.02.22 08:00 1.57204000 1.57159000 1.57154000 1.57217000 1.57313482 0.00116715 2779 1519287300 2018.02.22 08:15 1.57162000 1.57121000 1.57101000 1.57175000 1.57295151 0.00120994 2123 1519288200 2018.02.22 08:30 1.57121000 1.57083000 1.57075000 1.57147000 1.57274946 0.00129833 2354 1519289100 2018.02.22 08:45 1.57083000 1.57198000 1.57083000 1.57236000 1.57267618 0.00130506 3755 1519290000 2018.02.22 09:00 1.57199000 1.57242000 1.57196000 1.57301000 1.57265178 0.00125653 4327 1519290900 2018.02.22 09:15 1.57243000 1.57265000 1.57218000 1.57274000 1.57265161 0.00118431 3595 1519291800 2018.02.22 09:30 1.57266000 1.57252000 1.57231000 1.57350000 1.57263908 0.00112122 4528 1519292700 2018.02.22 09:45 1.57252000 1.57320000 1.57249000 1.57348000 1.57269250 0.00104500 4170 1519293600 2018.02.22 10:00 1.57320000 1.57372000 1.57289000 1.57386000 1.57279035 0.00098438 5834 1519294500 2018.02.22 10:15 1.57373000 1.57180000 1.57179000 1.57388000 1.57269604 0.00093612 3458 1519295400 2018.02.22 10:30 1.57181000 1.57277000 1.57174000 1.57330000 1.57270308 0.00087166 5310 1519296300 2018.02.22 10:45 1.57276000 1.57300000 1.57209000 1.57327000 1.57273136 0.00081616 4871 1519297200 2018.02.22 11:00 1.57298000 1.57261000 1.57226000 1.57328000 1.57271980 0.00075019 6038 1519298100 2018.02.22 11:15 1.57262000 1.57287000 1.57236000 1.57344000 1.57273410 0.00074861 4068 1519299000 2018.02.22 11:30 1.57287000 1.57227000 1.57189000 1.57299000 1.57268990 0.00073305 4784 1519299900 2018.02.22 11:45 1.57226000 1.57212000 1.57186000 1.57255000 1.57263563 0.00072003 3833 1519300800 2018.02.22 12:00 1.57208000 1.57230000 1.57190000 1.57272000 1.57260366 0.00071072 4220 1519301700 2018.02.22 12:15 1.57231000 1.57221000 1.57156000 1.57237000 1.57256617 0.00070117 2889 1519302600 2018.02.22 12:30 1.57221000 1.57184000 1.57156000 1.57221000 1.57249701 0.00068829 3564 1519303500 2018.02.22 12:45 1.57186000 1.57229000 1.57130000 1.57239000 1.57247730 0.00067676 2934 1519304400 2018.02.22 13:00 1.57229000 1.57263000 1.57207000 1.57311000 1.57249184 0.00065066 3037 1519305300 2018.02.22 13:15 1.57259000 1.57082000 1.57076000 1.57277000 1.57233262 0.00067732 3039 1519306200 2018.02.22 13:30 1.57082000 1.57118000 1.57035000 1.57124000 1.57222284 0.00065601 2806 1519307100 2018.02.22 13:45 1.57117000 1.57070000 1.57066000 1.57132000 1.57207781 0.00076525 2623 1519308000 2018.02.22 14:00 1.57070000 1.57099000 1.56971000 1.57111000 1.57197421 0.00082465 3925 1519308900 2018.02.22 14:15 1.57099000 1.57062000 1.57023000 1.57113000 1.57184524 0.00089662 3800 1519309800 2018.02.22 14:30 1.57062000 1.57011000 1.56924000 1.57184000 1.57167998 0.00100548 8799 1519310700 2018.02.22 14:45 1.57010000 1.56961000 1.56950000 1.57076000 1.57148284 0.00109771 6188 1519311600 2018.02.22 15:00 1.56961000 1.56978000 1.56893000 1.57002000 1.57132066 0.00108280 6244 1519312500 2018.02.22 15:15 1.56978000 1.57092000 1.56923000 1.57114000 1.57128250 0.00109105 5278 1519313400 2018.02.22 15:30 1.57088000 1.57126000 1.57050000 1.57213000 1.57128036 0.00103959 8164 1519314300 2018.02.22 15:45 1.57127000 1.57155000 1.57030000 1.57176000 1.57130604 0.00096400 8516 1519315200 2018.02.22 16:00 1.57153000 1.57212000 1.57128000 1.57294000 1.57138356 0.00093133 9308 1519316100 2018.02.22 16:15 1.57212000 1.57177000 1.57161000 1.57227000 1.57142036 0.00087627 4870 1519317000 2018.02.22 16:30 1.57176000 1.57224000 1.57143000 1.57255000 1.57149842 0.00088428 7930 1519317900 2018.02.22 16:45 1.57224000 1.57210000 1.57176000 1.57272000 1.57155572 0.00089487 6131 1519318800 2018.02.22 17:00 1.57210000 1.57188000 1.57137000 1.57249000 1.57158660 0.00089061 7525 1519319700 2018.02.22 17:15 1.57185000 1.57133000 1.57101000 1.57201000 1.57156216 0.00087350 7359 1519320600 2018.02.22 17:30 1.57134000 1.57104000 1.57073000 1.57204000 1.57151243 0.00086250 6623 1519321500 2018.02.22 17:45 1.57103000 1.56931000 1.56886000 1.57134000 1.57130268 0.00090904 7160 1519322400 2018.02.22 18:00 1.56930000 1.56795000 1.56762000 1.56933000 1.57098338 0.00105929 7473 1519323300 2018.02.22 18:15 1.56797000 1.56879000 1.56765000 1.56885000 1.57077448 0.00114571 5062 1519324200 2018.02.22 18:30 1.56879000 1.56997000 1.56865000 1.57013000 1.57069786 0.00115393 5320 1519325100 2018.02.22 18:45 1.56997000 1.57046000 1.56991000 1.57065000 1.57067521 0.00115523 4261 1519326000 2018.02.22 19:00 1.57044000 1.57107000 1.57032000 1.57136000 1.57071281 0.00115645 3398 1519326900 2018.02.22 19:15 1.57109000 1.57122000 1.57064000 1.57122000 1.57076111 0.00116236 2950 1519327800 2018.02.22 19:30 1.57121000 1.57044000 1.57044000 1.57136000 1.57073053 0.00115529 4450 1519328700 2018.02.22 19:45 1.57045000 1.57139000 1.57038000 1.57141000 1.57079334 0.00113366 3804 1519329600 2018.02.22 20:00 1.57135000 1.57161000 1.57076000 1.57176000 1.57087112 0.00111954 4083 1519330500 2018.02.22 20:15 1.57162000 1.57113000 1.57100000 1.57172000 1.57089577 0.00111993 3194 1519331400 2018.02.22 20:30 1.57113000 1.57118000 1.57099000 1.57149000 1.57092284 0.00111833 2944 1519332300 2018.02.22 20:45 1.57117000 1.57117000 1.57067000 1.57127000 1.57094638 0.00111143 3841 1519333200 2018.02.22 21:00 1.57117000 1.57134000 1.57095000 1.57183000 1.57098387 0.00108689 3102 1519334100 2018.02.22 21:15 1.57133000 1.57110000 1.57087000 1.57146000 1.57099493 0.00107447 2800 1519335000 2018.02.22 21:30 1.57109000 1.57129000 1.57089000 1.57148000 1.57102303 0.00104581 2370 1519335900 2018.02.22 21:45 1.57130000 1.57189000 1.57123000 1.57229000 1.57110560 0.00105858 3430 1519336800 2018.02.22 22:00 1.57190000 1.57153000 1.57148000 1.57227000 1.57114602 0.00106261 3457 1519337700 2018.02.22 22:15 1.57153000 1.57152000 1.57097000 1.57175000 1.57118163 0.00107819 2815 1519338600 2018.02.22 22:30 1.57152000 1.57166000 1.57095000 1.57182000 1.57122719 0.00109986 2862 1519339500 2018.02.22 22:45 1.57167000 1.57147000 1.57134000 1.57218000 1.57125032 0.00102182 4190 1519340400 2018.02.22 23:00 1.57146000 1.57143000 1.57131000 1.57156000 1.57126743 0.00071214 1678 1519341300 2018.02.22 23:15 1.57142000 1.57143000 1.57119000 1.57159000 1.57128291 0.00045105 1176 1519342200 2018.02.22 23:30 1.57144000 1.57197000 1.57136000 1.57220000 1.57134835 0.00037543 1861 1519343100 2018.02.22 23:45 1.57197000 1.57177000 1.57141000 1.57209000 1.57138851 0.00033077 1792 1519344000 2018.02.23 00:00 1.57145000 1.57144000 1.57078000 1.57159000 1.57139341 0.00032309 281 1519344900 2018.02.23 00:15 1.57143000 1.57125000 1.57114000 1.57150000 1.57137975 0.00032295 710 1519345800 2018.02.23 00:30 1.57127000 1.57172000 1.57079000 1.57198000 1.57141216 0.00024796 1757 1519346700 2018.02.23 00:45 1.57170000 1.57258000 1.57139000 1.57280000 1.57152338 0.00034226 3789 1519347600 2018.02.23 01:00 1.57259000 1.57260000 1.57243000 1.57349000 1.57162592 0.00041828 2854 1519348500 2018.02.23 01:15 1.57261000 1.57263000 1.57230000 1.57297000 1.57172154 0.00046680 1289 1519349400 2018.02.23 01:30 1.57259000 1.57203000 1.57171000 1.57280000 1.57175092 0.00045897 1569 1519350300 2018.02.23 01:45 1.57202000 1.57253000 1.57188000 1.57264000 1.57182512 0.00047794 1640 1519351200 2018.02.23 02:00 1.57255000 1.57196000 1.57178000 1.57267000 1.57183796 0.00046759 2557 1519352100 2018.02.23 02:15 1.57194000 1.57268000 1.57178000 1.57287000 1.57191816 0.00047782 2042 1519353000 2018.02.23 02:30 1.57269000 1.57295000 1.57258000 1.57315000 1.57201643 0.00051461 2848 1519353900 2018.02.23 02:45 1.57295000 1.57236000 1.57206000 1.57299000 1.57204915 0.00052314 2969 1519354800 2018.02.23 03:00 1.57236000 1.57342000 1.57232000 1.57348000 1.57217971 0.00060479 2628 1519355700 2018.02.23 03:15 1.57342000 1.57368000 1.57265000 1.57376000 1.57232259 0.00069098 3439 1519356600 2018.02.23 03:30 1.57368000 1.57407000 1.57332000 1.57426000 1.57248901 0.00080243 2198 1519357500 2018.02.23 03:45 1.57405000 1.57261000 1.57228000 1.57406000 1.57250053 0.00077195 3846 1519358400 2018.02.23 04:00 1.57261000 1.57253000 1.57216000 1.57287000 1.57250334 0.00073428 2358 1519359300 2018.02.23 04:15 1.57253000 1.57278000 1.57226000 1.57294000 1.57252969 0.00069815 3163 1519360200 2018.02.23 04:30 1.57278000 1.57231000 1.57212000 1.57282000 1.57250877 0.00068786 2299 1519361100 2018.02.23 04:45 1.57230000 1.57176000 1.57164000 1.57237000 1.57243746 0.00069061 2283 1519362000 2018.02.23 05:00 1.57176000 1.57183000 1.57113000 1.57240000 1.57237960 0.00067665 3690 1519362900 2018.02.23 05:15 1.57184000 1.57194000 1.57122000 1.57233000 1.57233774 0.00064778 3326 1519363800 2018.02.23 05:30 1.57193000 1.57162000 1.57147000 1.57193000 1.57226938 0.00067757 1832 1519364700 2018.02.23 05:45 1.57162000 1.57194000 1.57147000 1.57210000 1.57223801 0.00068983 1845 1519365600 2018.02.23 06:00 1.57195000 1.57226000 1.57193000 1.57278000 1.57224010 0.00068430 2554 1519366500 2018.02.23 06:15 1.57226000 1.57252000 1.57206000 1.57262000 1.57226676 0.00067233 1576 1519367400 2018.02.23 06:30 1.57252000 1.57284000 1.57223000 1.57293000 1.57232136 0.00066329 1321 1519368300 2018.02.23 06:45 1.57285000 1.57289000 1.57216000 1.57304000 1.57237551 0.00065756 3430 1519369200 2018.02.23 07:00 1.57289000 1.57285000 1.57266000 1.57311000 1.57242070 0.00064613 2237 1519370100 2018.02.23 07:15 1.57292000 1.57271000 1.57236000 1.57319000 1.57244825 0.00063995 2528 1519371000 2018.02.23 07:30 1.57270000 1.57256000 1.57221000 1.57273000 1.57245890 0.00062850 1790 1519371900 2018.02.23 07:45 1.57257000 1.57235000 1.57232000 1.57288000 1.57244853 0.00063056 1569 1519372800 2018.02.23 08:00 1.57234000 1.57202000 1.57185000 1.57262000 1.57240771 0.00060477 2663 1519373700 2018.02.23 08:15 1.57201000 1.57183000 1.57169000 1.57231000 1.57235269 0.00055217 2438 1519374600 2018.02.23 08:30 1.57183000 1.57232000 1.57175000 1.57248000 1.57234958 0.00039663 2602 1519375500 2018.02.23 08:45 1.57232000 1.57224000 1.57190000 1.57294000 1.57233914 0.00039205 2920 1519376400 2018.02.23 09:00 1.57224000 1.57204000 1.57122000 1.57235000 1.57231065 0.00039220 3628 1519377300 2018.02.23 09:15 1.57203000 1.57149000 1.57142000 1.57225000 1.57223250 0.00040963 3434 1519378200 2018.02.23 09:30 1.57149000 1.57177000 1.57116000 1.57182000 1.57218845 0.00041988 4014 1519379100 2018.02.23 09:45 1.57178000 1.57162000 1.57156000 1.57215000 1.57213431 0.00043071 3303 1519380000 2018.02.23 10:00 1.57162000 1.57106000 1.57063000 1.57190000 1.57203200 0.00050094 6173 1519380900 2018.02.23 10:15 1.57107000 1.57219000 1.57095000 1.57225000 1.57204704 0.00049825 4610 1519381800 2018.02.23 10:30 1.57219000 1.57316000 1.57181000 1.57331000 1.57215304 0.00052238 4353 1519382700 2018.02.23 10:45 1.57317000 1.57348000 1.57291000 1.57373000 1.57227942 0.00057875 4399 1519383600 2018.02.23 11:00 1.57349000 1.57463000 1.57341000 1.57491000 1.57250328 0.00077108 4536 1519384500 2018.02.23 11:15 1.57463000 1.57465000 1.57427000 1.57501000 1.57270773 0.00092401 3240 1519385400 2018.02.23 11:30 1.57465000 1.57429000 1.57418000 1.57495000 1.57285842 0.00101539 2949 1519386300 2018.02.23 11:45 1.57428000 1.57369000 1.57342000 1.57445000 1.57293762 0.00105130 2746 1519387200 2018.02.23 12:00 1.57369000 1.57415000 1.57368000 1.57430000 1.57305309 0.00111519 2784 1519388100 2018.02.23 12:15 1.57415000 1.57475000 1.57391000 1.57502000 1.57321470 0.00121860 2511 1519389000 2018.02.23 12:30 1.57475000 1.57498000 1.57442000 1.57516000 1.57338282 0.00131966 3354 1519389900 2018.02.23 12:45 1.57497000 1.57373000 1.57371000 1.57501000 1.57341589 0.00131161 3910 1519390800 2018.02.23 13:00 1.57374000 1.57323000 1.57278000 1.57384000 1.57339818 0.00126984 5509 1519391700 2018.02.23 13:15 1.57324000 1.57421000 1.57320000 1.57444000 1.57347550 0.00124964 2789 1519392600 2018.02.23 13:30 1.57421000 1.57396000 1.57390000 1.57443000 1.57352164 0.00123614 2349 1519393500 2018.02.23 13:45 1.57396000 1.57378000 1.57361000 1.57456000 1.57354625 0.00120774 3822 1519394400 2018.02.23 14:00 1.57378000 1.57205000 1.57205000 1.57386000 1.57340375 0.00119150 4182 1519395300 2018.02.23 14:15 1.57205000 1.57143000 1.57118000 1.57259000 1.57321577 0.00120120 3212 1519396200 2018.02.23 14:30 1.57143000 1.57209000 1.57098000 1.57224000 1.57310855 0.00120142 3772 1519397100 2018.02.23 14:45 1.57208000 1.57141000 1.57120000 1.57233000 1.57294679 0.00125693 3127 1519398000 2018.02.23 15:00 1.57143000 1.57197000 1.57099000 1.57198000 1.57285376 0.00124136 4033 1519398900 2018.02.23 15:15 1.57198000 1.57245000 1.57188000 1.57263000 1.57281531 0.00125336 3541 1519399800 2018.02.23 15:30 1.57246000 1.57268000 1.57112000 1.57299000 1.57280242 0.00125723 6473 1519400700 2018.02.23 15:45 1.57267000 1.57255000 1.57222000 1.57277000 1.57277838 0.00125976 4331 1519401600 2018.02.23 16:00 1.57255000 1.57369000 1.57237000 1.57378000 1.57286520 0.00117318 3228 1519402500 2018.02.23 16:15 1.57369000 1.57458000 1.57368000 1.57463000 1.57302852 0.00111988 4688 1519403400 2018.02.23 16:30 1.57457000 1.57446000 1.57405000 1.57475000 1.57316485 0.00110624 5703 1519404300 2018.02.23 16:45 1.57445000 1.57478000 1.57403000 1.57489000 1.57331867 0.00114376 5133 1519405200 2018.02.23 17:00 1.57477000 1.57517000 1.57449000 1.57595000 1.57349499 0.00120345 6335 1519406100 2018.02.23 17:15 1.57519000 1.57474000 1.57443000 1.57578000 1.57361356 0.00121834 4577 1519407000 2018.02.23 17:30 1.57471000 1.57362000 1.57347000 1.57499000 1.57361417 0.00117955 4933 1519407900 2018.02.23 17:45 1.57362000 1.57226000 1.57174000 1.57365000 1.57348521 0.00118595 7489 1519408800 2018.02.23 18:00 1.57226000 1.57225000 1.57146000 1.57310000 1.57336757 0.00119490 7555 1519409700 2018.02.23 18:15 1.57226000 1.57179000 1.57168000 1.57276000 1.57321732 0.00120604 5337 1519410600 2018.02.23 18:30 1.57179000 1.57154000 1.57125000 1.57181000 1.57305758 0.00122979 4085 1519411500 2018.02.23 18:45 1.57155000 1.57120000 1.57096000 1.57189000 1.57288067 0.00126946 4213 1519412400 2018.02.23 19:00 1.57119000 1.57103000 1.57094000 1.57169000 1.57270441 0.00132115 3586 1519413300 2018.02.23 19:15 1.57101000 1.57086000 1.57059000 1.57126000 1.57252875 0.00137234 2647 1519414200 2018.02.23 19:30 1.57087000 1.57072000 1.57039000 1.57107000 1.57235649 0.00145658 2160 1519415100 2018.02.23 19:45 1.57073000 1.57082000 1.57046000 1.57107000 1.57221016 0.00151807 2236 1519416000 2018.02.23 20:00 1.57082000 1.57064000 1.57057000 1.57116000 1.57206062 0.00160042 2190 1519416900 2018.02.23 20:15 1.57065000 1.57040000 1.57029000 1.57079000 1.57190247 0.00168883 1955 1519417800 2018.02.23 20:30 1.57036000 1.57005000 1.56955000 1.57054000 1.57172604 0.00178471 2122 1519418700 2018.02.23 20:45 1.57005000 1.57044000 1.56993000 1.57065000 1.57160356 0.00183787 1972 1519419600 2018.02.23 21:00 1.57041000 1.57034000 1.57029000 1.57078000 1.57148322 0.00183581 1733 1519420500 2018.02.23 21:15 1.57034000 1.56960000 1.56960000 1.57050000 1.57130387 0.00179626 2120 1519421400 2018.02.23 21:30 1.56961000 1.56967000 1.56931000 1.56989000 1.57114826 0.00172542 2034 1519422300 2018.02.23 21:45 1.56967000 1.56950000 1.56904000 1.56970000 1.57099128 0.00159241 2846 1519423200 2018.02.23 22:00 1.56949000 1.56957000 1.56899000 1.56969000 1.57085592 0.00134106 2630 1519424100 2018.02.23 22:15 1.56959000 1.56960000 1.56926000 1.56966000 1.57073631 0.00105960 2195 1519425000 2018.02.23 22:30 1.56961000 1.56960000 1.56941000 1.56998000 1.57062809 0.00086743 2943 1519425900 2018.02.23 22:45 1.56961000 1.56932000 1.56923000 1.57001000 1.57050351 0.00082173 3278 1519426800 2018.02.23 23:00 1.56932000 1.56914000 1.56899000 1.56956000 1.57037365 0.00075992 2154 1519427700 2018.02.23 23:15 1.56917000 1.56917000 1.56871000 1.56940000 1.57025902 0.00071686 1960 1519428600 2018.02.23 23:30 1.56916000 1.56872000 1.56872000 1.56926000 1.57011245 0.00070820 1430 1519429500 2018.02.23 23:45 1.56871000 1.56892000 1.56834000 1.56906000 1.56999888 0.00069238 1441 1519603200 2018.02.26 00:00 1.56714000 1.56803000 1.56609000 1.56812000 1.56981137 0.00075096 350 1519604100 2018.02.26 00:15 1.56806000 1.56704000 1.56685000 1.56816000 1.56954743 0.00091232 578 1519605000 2018.02.26 00:30 1.56705000 1.56632000 1.56600000 1.56734000 1.56924005 0.00111988 1548 1519605900 2018.02.26 00:45 1.56635000 1.56686000 1.56608000 1.56721000 1.56901338 0.00119228 1452 1519606800 2018.02.26 01:00 1.56686000 1.56765000 1.56651000 1.56771000 1.56888354 0.00118101 3749 1519607700 2018.02.26 01:15 1.56766000 1.56731000 1.56725000 1.56770000 1.56873368 0.00118901 943 1519608600 2018.02.26 01:30 1.56732000 1.56696000 1.56682000 1.56748000 1.56856475 0.00122373 1995 1519609500 2018.02.26 01:45 1.56697000 1.56762000 1.56690000 1.56772000 1.56847478 0.00117099 1755 1519610400 2018.02.26 02:00 1.56765000 1.56775000 1.56686000 1.56810000 1.56840575 0.00110471 2948 1519611300 2018.02.26 02:15 1.56777000 1.56826000 1.56775000 1.56836000 1.56839187 0.00107182 2276 1519612200 2018.02.26 02:30 1.56827000 1.56838000 1.56815000 1.56868000 1.56839074 0.00103290 1828 1519613100 2018.02.26 02:45 1.56839000 1.56968000 1.56833000 1.56992000 1.56851353 0.00106163 3515 1519614000 2018.02.26 03:00 1.56967000 1.56847000 1.56832000 1.56976000 1.56850938 0.00103397 3811 1519614900 2018.02.26 03:15 1.56848000 1.56837000 1.56790000 1.56853000 1.56849611 0.00100099 2351 1519615800 2018.02.26 03:30 1.56838000 1.56810000 1.56674000 1.56856000 1.56845838 0.00095953 4694 1519616700 2018.02.26 03:45 1.56809000 1.56798000 1.56748000 1.56842000 1.56841282 0.00092664 3010 1519617600 2018.02.26 04:00 1.56798000 1.56711000 1.56648000 1.56804000 1.56828874 0.00090217 3680 1519618500 2018.02.26 04:15 1.56712000 1.56659000 1.56647000 1.56736000 1.56812696 0.00088845 2030 1519619400 2018.02.26 04:30 1.56658000 1.56567000 1.56533000 1.56677000 1.56789296 0.00095224 4049 1519620300 2018.02.26 04:45 1.56568000 1.56596000 1.56558000 1.56618000 1.56770887 0.00096544 2252 1519621200 2018.02.26 05:00 1.56597000 1.56568000 1.56545000 1.56607000 1.56751564 0.00102278 1881 1519622100 2018.02.26 05:15 1.56568000 1.56595000 1.56523000 1.56598000 1.56736654 0.00106077 1711 1519623000 2018.02.26 05:30 1.56595000 1.56611000 1.56562000 1.56622000 1.56724687 0.00107393 1522 1519623900 2018.02.26 05:45 1.56610000 1.56597000 1.56572000 1.56631000 1.56712526 0.00111796 1568 1519624800 2018.02.26 06:00 1.56597000 1.56647000 1.56592000 1.56669000 1.56706285 0.00112836 1518 1519625700 2018.02.26 06:15 1.56646000 1.56652000 1.56646000 1.56698000 1.56701115 0.00114003 1344 1519626600 2018.02.26 06:30 1.56653000 1.56612000 1.56583000 1.56656000 1.56692628 0.00116960 1322 1519627500 2018.02.26 06:45 1.56613000 1.56581000 1.56579000 1.56627000 1.56681997 0.00120137 1470 1519628400 2018.02.26 07:00 1.56581000 1.56599000 1.56492000 1.56618000 1.56674092 0.00120946 2283 1519629300 2018.02.26 07:15 1.56600000 1.56562000 1.56549000 1.56609000 1.56663417 0.00120005 1290 1519630200 2018.02.26 07:30 1.56563000 1.56463000 1.56437000 1.56572000 1.56644330 0.00123580 2736 1519631100 2018.02.26 07:45 1.56464000 1.56485000 1.56452000 1.56509000 1.56629155 0.00106760 2429 1519632000 2018.02.26 08:00 1.56485000 1.56464000 1.56457000 1.56499000 1.56613426 0.00101833 3250 1519632900 2018.02.26 08:15 1.56463000 1.56489000 1.56449000 1.56491000 1.56601576 0.00092441 2808 1519633800 2018.02.26 08:30 1.56488000 1.56510000 1.56468000 1.56518000 1.56592855 0.00081468 1774 1519634700 2018.02.26 08:45 1.56510000 1.56536000 1.56482000 1.56549000 1.56587440 0.00067324 2594 1519635600 2018.02.26 09:00 1.56537000 1.56500000 1.56442000 1.56546000 1.56579112 0.00061978 3281 1519636500 2018.02.26 09:15 1.56500000 1.56251000 1.56202000 1.56528000 1.56547864 0.00087765 4565 1519637400 2018.02.26 09:30 1.56251000 1.56334000 1.56188000 1.56347000 1.56527496 0.00098815 5563 1519638300 2018.02.26 09:45 1.56333000 1.56298000 1.56282000 1.56416000 1.56505639 0.00110511 4660 1519639200 2018.02.26 10:00 1.56299000 1.56317000 1.56262000 1.56371000 1.56487673 0.00118755 5256 1519640100 2018.02.26 10:15 1.56316000 1.56290000 1.56270000 1.56348000 1.56468847 0.00126169 4124 1519641000 2018.02.26 10:30 1.56292000 1.56410000 1.56252000 1.56420000 1.56463243 0.00123435 4229 1519641900 2018.02.26 10:45 1.56409000 1.56509000 1.56394000 1.56533000 1.56467601 0.00119829 3393 1519642800 2018.02.26 11:00 1.56507000 1.56628000 1.56489000 1.56646000 1.56482877 0.00118569 3109 1519643700 2018.02.26 11:15 1.56629000 1.56699000 1.56615000 1.56707000 1.56503460 0.00125043 3133 1519644600 2018.02.26 11:30 1.56699000 1.56702000 1.56667000 1.56771000 1.56522368 0.00134949 3590 1519645500 2018.02.26 11:45 1.56703000 1.56762000 1.56692000 1.56783000 1.56545191 0.00151297 4051 1519646400 2018.02.26 12:00 1.56760000 1.56717000 1.56700000 1.56780000 1.56561553 0.00161522 3297 1519647300 2018.02.26 12:15 1.56716000 1.56715000 1.56693000 1.56755000 1.56576167 0.00170775 2549 1519648200 2018.02.26 12:30 1.56715000 1.56869000 1.56711000 1.56888000 1.56604056 0.00191010 2881 1519649100 2018.02.26 12:45 1.56868000 1.56816000 1.56816000 1.56898000 1.56624241 0.00202443 3289 1519650000 2018.02.26 13:00 1.56816000 1.56870000 1.56793000 1.56888000 1.56647647 0.00214995 2687 1519650900 2018.02.26 13:15 1.56869000 1.56858000 1.56856000 1.56892000 1.56667680 0.00224291 1809 1519651800 2018.02.26 13:30 1.56859000 1.56890000 1.56859000 1.56913000 1.56688854 0.00234330 2571 1519652700 2018.02.26 13:45 1.56890000 1.56950000 1.56875000 1.56972000 1.56713725 0.00247453 3007 1519653600 2018.02.26 14:00 1.56947000 1.56959000 1.56939000 1.57006000 1.56737084 0.00256601 3687 1519654500 2018.02.26 14:15 1.56959000 1.56895000 1.56893000 1.56964000 1.56752124 0.00239560 2565 1519655400 2018.02.26 14:30 1.56894000 1.57052000 1.56887000 1.57063000 1.56780684 0.00237378 3485 1519656300 2018.02.26 14:45 1.57052000 1.57015000 1.56993000 1.57065000 1.56802999 0.00222449 3232 1519657200 2018.02.26 15:00 1.57014000 1.57094000 1.56990000 1.57185000 1.56830714 0.00208983 4815 1519658100 2018.02.26 15:15 1.57094000 1.57085000 1.57047000 1.57149000 1.56854932 0.00182109 3922 1519659000 2018.02.26 15:30 1.57085000 1.57042000 1.57036000 1.57129000 1.56872748 0.00159003 3339 1519659900 2018.02.26 15:45 1.57042000 1.56949000 1.56948000 1.57088000 1.56880010 0.00137581 4757 1519660800 2018.02.26 16:00 1.56949000 1.57009000 1.56933000 1.57047000 1.56892294 0.00127705 4853 1519661700 2018.02.26 16:15 1.57008000 1.56976000 1.56923000 1.57018000 1.56900266 0.00120632 4287 1519662600 2018.02.26 16:30 1.56975000 1.56905000 1.56882000 1.56984000 1.56900717 0.00112111 6670 1519663500 2018.02.26 16:45 1.56905000 1.56786000 1.56768000 1.56916000 1.56889792 0.00113412 4516 1519664400 2018.02.26 17:00 1.56783000 1.56853000 1.56686000 1.56861000 1.56886288 0.00108291 8489 1519665300 2018.02.26 17:15 1.56854000 1.56940000 1.56832000 1.56966000 1.56891403 0.00099369 5583 1519666200 2018.02.26 17:30 1.56942000 1.56918000 1.56901000 1.57013000 1.56893936 0.00098128 5287 1519667100 2018.02.26 17:45 1.56919000 1.56740000 1.56719000 1.56949000 1.56879276 0.00109796 6336 1519668000 2018.02.26 18:00 1.56739000 1.56883000 1.56715000 1.56884000 1.56879630 0.00109584 6077 1519668900 2018.02.26 18:15 1.56882000 1.56872000 1.56809000 1.56898000 1.56878904 0.00109897 4488 1519669800 2018.02.26 18:30 1.56872000 1.56797000 1.56786000 1.56880000 1.56871103 0.00115578 3985 1519670700 2018.02.26 18:45 1.56796000 1.56765000 1.56727000 1.56843000 1.56860998 0.00121806 3219 1519671600 2018.02.26 19:00 1.56766000 1.56757000 1.56712000 1.56774000 1.56851094 0.00126877 3554 1519672500 2018.02.26 19:15 1.56758000 1.56839000 1.56758000 1.56860000 1.56849942 0.00127101 2815 1519673400 2018.02.26 19:30 1.56840000 1.56848000 1.56814000 1.56886000 1.56849757 0.00118884 2202 1519674300 2018.02.26 19:45 1.56851000 1.56847000 1.56816000 1.56878000 1.56849494 0.00113103 2640 1519675200 2018.02.26 20:00 1.56844000 1.56859000 1.56826000 1.56874000 1.56850400 0.00098727 1947 1519676100 2018.02.26 20:15 1.56857000 1.56833000 1.56817000 1.56873000 1.56848743 0.00084148 2218 1519677000 2018.02.26 20:30 1.56832000 1.56872000 1.56831000 1.56880000 1.56850958 0.00072007 1794 1519677900 2018.02.26 20:45 1.56872000 1.56829000 1.56799000 1.56874000 1.56848866 0.00068961 1492 1519678800 2018.02.26 21:00 1.56828000 1.56776000 1.56775000 1.56842000 1.56841927 0.00061073 1497 1519679700 2018.02.26 21:15 1.56777000 1.56793000 1.56766000 1.56813000 1.56837267 0.00053978 1455 1519680600 2018.02.26 21:30 1.56794000 1.56819000 1.56778000 1.56825000 1.56835527 0.00051799 1744 1519681500 2018.02.26 21:45 1.56821000 1.56817000 1.56802000 1.56834000 1.56833763 0.00050709 1959 1519682400 2018.02.26 22:00 1.56816000 1.56821000 1.56800000 1.56833000 1.56832547 0.00050561 1861 1519683300 2018.02.26 22:15 1.56821000 1.56799000 1.56781000 1.56832000 1.56829352 0.00044634 2146 1519684200 2018.02.26 22:30 1.56796000 1.56810000 1.56781000 1.56839000 1.56827509 0.00039781 1678 1519685100 2018.02.26 22:45 1.56810000 1.56831000 1.56794000 1.56839000 1.56827842 0.00034686 2271 1519686000 2018.02.26 23:00 1.56829000 1.56828000 1.56813000 1.56850000 1.56827857 0.00032422 1379 1519686900 2018.02.26 23:15 1.56828000 1.56821000 1.56805000 1.56853000 1.56827204 0.00030720 941 1519687800 2018.02.26 23:30 1.56822000 1.56812000 1.56782000 1.56834000 1.56825756 0.00029790 1069 1519688700 2018.02.26 23:45 1.56808000 1.56828000 1.56794000 1.56851000 1.56825970 0.00026548 1193 1519689600 2018.02.27 00:00 1.56789000 1.56818000 1.56727000 1.56829000 1.56825211 0.00021662 369 1519690500 2018.02.27 00:15 1.56825000 1.56834000 1.56769000 1.56836000 1.56826048 0.00021566 904 1519691400 2018.02.27 00:30 1.56833000 1.56823000 1.56792000 1.56843000 1.56825757 0.00020977 1289 1519692300 2018.02.27 00:45 1.56824000 1.56854000 1.56791000 1.56866000 1.56828447 0.00021791 1235 1519693200 2018.02.27 01:00 1.56854000 1.56836000 1.56812000 1.56879000 1.56829166 0.00020972 2026 1519694100 2018.02.27 01:15 1.56835000 1.56872000 1.56832000 1.56884000 1.56833246 0.00024173 1243 1519695000 2018.02.27 01:30 1.56873000 1.56871000 1.56853000 1.56907000 1.56836841 0.00025605 1059 1519695900 2018.02.27 01:45 1.56872000 1.56880000 1.56842000 1.56888000 1.56840952 0.00029021 1126 1519696800 2018.02.27 02:00 1.56879000 1.56877000 1.56856000 1.56913000 1.56844385 0.00027715 3223 1519697700 2018.02.27 02:15 1.56876000 1.56886000 1.56825000 1.56907000 1.56848348 0.00028251 2283 1519698600 2018.02.27 02:30 1.56887000 1.56805000 1.56782000 1.56899000 1.56844220 0.00027665 2135 1519699500 2018.02.27 02:45 1.56806000 1.56807000 1.56753000 1.56850000 1.56840675 0.00027375 3872 1519700400 2018.02.27 03:00 1.56809000 1.56872000 1.56762000 1.56888000 1.56843658 0.00028333 2685 1519701300 2018.02.27 03:15 1.56873000 1.56905000 1.56847000 1.56910000 1.56849501 0.00030449 1801 1519702200 2018.02.27 03:30 1.56906000 1.56788000 1.56774000 1.56912000 1.56843643 0.00031455 3080 1519703100 2018.02.27 03:45 1.56789000 1.56925000 1.56788000 1.56939000 1.56851392 0.00036315 3443 1519704000 2018.02.27 04:00 1.56924000 1.56922000 1.56904000 1.56970000 1.56858116 0.00039755 2678 1519704900 2018.02.27 04:15 1.56922000 1.56973000 1.56892000 1.56996000 1.56869058 0.00047572 1908 1519705800 2018.02.27 04:30 1.56974000 1.56995000 1.56952000 1.57008000 1.56881052 0.00055222 1806 1519706700 2018.02.27 04:45 1.56995000 1.57057000 1.56982000 1.57071000 1.56897809 0.00069084 1586 1519707600 2018.02.27 05:00 1.57057000 1.57138000 1.57052000 1.57140000 1.56920684 0.00089134 3016 1519708500 2018.02.27 05:15 1.57137000 1.57146000 1.57105000 1.57165000 1.56942143 0.00104680 2445 1519709400 2018.02.27 05:30 1.57145000 1.57183000 1.57122000 1.57189000 1.56965082 0.00119375 1827 1519710300 2018.02.27 05:45 1.57184000 1.57154000 1.57112000 1.57197000 1.56983074 0.00128369 2217 1519711200 2018.02.27 06:00 1.57154000 1.57096000 1.57092000 1.57174000 1.56993829 0.00129222 1742 1519712100 2018.02.27 06:15 1.57093000 1.57094000 1.57081000 1.57123000 1.57003369 0.00130493 1529 1519713000 2018.02.27 06:30 1.57096000 1.57053000 1.57023000 1.57113000 1.57008096 0.00128606 1532 1519713900 2018.02.27 06:45 1.57054000 1.57055000 1.57020000 1.57067000 1.57012563 0.00126655 1279 1519714800 2018.02.27 07:00 1.57057000 1.57091000 1.57040000 1.57105000 1.57020033 0.00125359 1634 1519715700 2018.02.27 07:15 1.57091000 1.57091000 1.57076000 1.57111000 1.57026792 0.00123627 1380 1519716600 2018.02.27 07:30 1.57090000 1.57091000 1.57055000 1.57101000 1.57032907 0.00114580 1679 1519717500 2018.02.27 07:45 1.57090000 1.57080000 1.57075000 1.57122000 1.57037392 0.00103368 1728 1519718400 2018.02.27 08:00 1.57081000 1.57083000 1.57039000 1.57117000 1.57041736 0.00096775 2389 1519719300 2018.02.27 08:15 1.57082000 1.57041000 1.57019000 1.57087000 1.57041665 0.00091827 2522 1519720200 2018.02.27 08:30 1.57044000 1.57055000 1.57018000 1.57077000 1.57042935 0.00071855 2282 1519721100 2018.02.27 08:45 1.57054000 1.57056000 1.57011000 1.57082000 1.57044180 0.00066361 1866 1519722000 2018.02.27 09:00 1.57053000 1.57026000 1.57008000 1.57088000 1.57042448 0.00061592 3083 1519722900 2018.02.27 09:15 1.57027000 1.57092000 1.57021000 1.57111000 1.57047167 0.00057504 2827 1519723800 2018.02.27 09:30 1.57092000 1.57234000 1.57078000 1.57240000 1.57064961 0.00059177 4087 1519724700 2018.02.27 09:45 1.57231000 1.57208000 1.57195000 1.57308000 1.57078584 0.00060509 6027 1519725600 2018.02.27 10:00 1.57210000 1.57122000 1.57109000 1.57226000 1.57082719 0.00058293 6023 1519726500 2018.02.27 10:15 1.57122000 1.57119000 1.57085000 1.57159000 1.57086174 0.00056106 4569 1519727400 2018.02.27 10:30 1.57119000 1.57244000 1.57103000 1.57244000 1.57101205 0.00060059 3804 1519728300 2018.02.27 10:45 1.57244000 1.57228000 1.57217000 1.57343000 1.57113281 0.00065226 3811 1519729200 2018.02.27 11:00 1.57228000 1.57307000 1.57209000 1.57308000 1.57131730 0.00079143 3617 1519730100 2018.02.27 11:15 1.57310000 1.57326000 1.57300000 1.57339000 1.57150232 0.00092099 2952 1519731000 2018.02.27 11:30 1.57324000 1.57285000 1.57258000 1.57333000 1.57163067 0.00096444 3403 1519731900 2018.02.27 11:45 1.57285000 1.57283000 1.57262000 1.57320000 1.57174489 0.00098969 2824 1519732800 2018.02.27 12:00 1.57283000 1.57286000 1.57226000 1.57354000 1.57185109 0.00102118 3757 1519733700 2018.02.27 12:15 1.57284000 1.57187000 1.57157000 1.57284000 1.57185289 0.00099958 3085 1519734600 2018.02.27 12:30 1.57187000 1.57118000 1.57093000 1.57189000 1.57178881 0.00098009 3034 1519735500 2018.02.27 12:45 1.57118000 1.57175000 1.57096000 1.57233000 1.57178511 0.00095468 3299 1519736400 2018.02.27 13:00 1.57175000 1.57135000 1.57081000 1.57198000 1.57174367 0.00093551 3276 1519737300 2018.02.27 13:15 1.57135000 1.57096000 1.57077000 1.57141000 1.57166904 0.00091082 2996 1519738200 2018.02.27 13:30 1.57096000 1.57053000 1.57035000 1.57119000 1.57156056 0.00093266 2429 1519739100 2018.02.27 13:45 1.57052000 1.57070000 1.56997000 1.57089000 1.57147860 0.00094990 3116 1519740000 2018.02.27 14:00 1.57070000 1.57112000 1.57039000 1.57128000 1.57144445 0.00092755 2951 1519740900 2018.02.27 14:15 1.57111000 1.57081000 1.57052000 1.57117000 1.57138402 0.00095786 2283 1519741800 2018.02.27 14:30 1.57082000 1.57082000 1.57055000 1.57121000 1.57133031 0.00096480 2039 1519742700 2018.02.27 14:45 1.57082000 1.57130000 1.57050000 1.57153000 1.57132742 0.00095133 2302 1519743600 2018.02.27 15:00 1.57127000 1.56984000 1.56983000 1.57136000 1.57118576 0.00106145 5381 1519744500 2018.02.27 15:15 1.56984000 1.56904000 1.56904000 1.57015000 1.57098140 0.00124284 4613 1519745400 2018.02.27 15:30 1.56922000 1.57013000 1.56891000 1.57143000 1.57090032 0.00124637 13093 1519746300 2018.02.27 15:45 1.57013000 1.56878000 1.56841000 1.57026000 1.57069838 0.00136604 8214 1519747200 2018.02.27 16:00 1.56877000 1.56769000 1.56745000 1.56898000 1.57041187 0.00151090 9261 1519748100 2018.02.27 16:15 1.56770000 1.56807000 1.56738000 1.56839000 1.57018883 0.00152985 5662 1519749000 2018.02.27 16:30 1.56806000 1.56736000 1.56729000 1.56823000 1.56991942 0.00161230 7060 1519749900 2018.02.27 16:45 1.56736000 1.56857000 1.56684000 1.56867000 1.56979091 0.00153785 7243 1519750800 2018.02.27 17:00 1.56857000 1.56689000 1.56604000 1.56896000 1.56951463 0.00157238 10157 1519751700 2018.02.27 17:15 1.56690000 1.56767000 1.56686000 1.56809000 1.56933895 0.00157193 6498 1519752600 2018.02.27 17:30 1.56765000 1.56777000 1.56759000 1.56879000 1.56918953 0.00158500 9925 1519753500 2018.02.27 17:45 1.56777000 1.56716000 1.56715000 1.56901000 1.56899624 0.00157520 13271 1519754400 2018.02.27 18:00 1.56718000 1.56718000 1.56616000 1.56804000 1.56882326 0.00156261 10960 1519755300 2018.02.27 18:15 1.56717000 1.56734000 1.56665000 1.56774000 1.56868200 0.00154142 6838 1519756200 2018.02.27 18:30 1.56734000 1.56865000 1.56717000 1.56873000 1.56867895 0.00148535 6135 1519757100 2018.02.27 18:45 1.56865000 1.56851000 1.56799000 1.56902000 1.56866286 0.00141617 6277 1519758000 2018.02.27 19:00 1.56852000 1.56728000 1.56712000 1.56856000 1.56853116 0.00133605 5749 1519758900 2018.02.27 19:15 1.56728000 1.56766000 1.56720000 1.56803000 1.56844819 0.00124340 5437 1519759800 2018.02.27 19:30 1.56767000 1.56833000 1.56738000 1.56838000 1.56843694 0.00112311 3955 1519760700 2018.02.27 19:45 1.56833000 1.56781000 1.56749000 1.56835000 1.56837723 0.00091263 4115 1519761600 2018.02.27 20:00 1.56782000 1.56785000 1.56738000 1.56799000 1.56832702 0.00083854 3042 1519762500 2018.02.27 20:15 1.56784000 1.56820000 1.56747000 1.56839000 1.56831492 0.00081819 3034 1519763400 2018.02.27 20:30 1.56818000 1.56821000 1.56791000 1.56861000 1.56830493 0.00070431 2858 1519764300 2018.02.27 20:45 1.56822000 1.56856000 1.56811000 1.56881000 1.56832922 0.00071505 2978 1519765200 2018.02.27 21:00 1.56856000 1.56882000 1.56827000 1.56891000 1.56837596 0.00073873 3316 1519766100 2018.02.27 21:15 1.56881000 1.56913000 1.56873000 1.56936000 1.56844777 0.00079760 3253 1519767000 2018.02.27 21:30 1.56912000 1.56871000 1.56864000 1.56971000 1.56847275 0.00077633 2794 1519767900 2018.02.27 21:45 1.56872000 1.56953000 1.56871000 1.56978000 1.56857344 0.00086646 3658 1519768800 2018.02.27 22:00 1.56952000 1.56978000 1.56943000 1.56993000 1.56868835 0.00088270 3713 1519769700 2018.02.27 22:15 1.56978000 1.56935000 1.56935000 1.56997000 1.56875136 0.00089620 3295 1519770600 2018.02.27 22:30 1.56935000 1.56985000 1.56932000 1.57019000 1.56885600 0.00094910 3038 1519771500 2018.02.27 22:45 1.56985000 1.57048000 1.56951000 1.57070000 1.56901066 0.00100193 3092 1519772400 2018.02.27 23:00 1.57049000 1.57067000 1.57015000 1.57071000 1.56916869 0.00104199 1660 1519773300 2018.02.27 23:15 1.57067000 1.57072000 1.57050000 1.57094000 1.56931644 0.00106706 1244 1519774200 2018.02.27 23:30 1.57072000 1.57037000 1.57035000 1.57098000 1.56941678 0.00111682 1348 1519775100 2018.02.27 23:45 1.57037000 1.57045000 1.57012000 1.57081000 1.56951518 0.00115496 1542 1519776000 2018.02.28 00:00 1.57029000 1.57041000 1.57005000 1.57050000 1.56960040 0.00108516 268 1519776900 2018.02.28 00:15 1.57041000 1.57054000 1.56981000 1.57081000 1.56968989 0.00103894 447 1519777800 2018.02.28 00:30 1.57049000 1.57057000 1.57026000 1.57074000 1.56977371 0.00103171 707 1519778700 2018.02.28 00:45 1.57057000 1.56944000 1.56943000 1.57059000 1.56974192 0.00093060 1549 1519779600 2018.02.28 01:00 1.56942000 1.57038000 1.56915000 1.57054000 1.56980269 0.00084567 2180 1519780500 2018.02.28 01:15 1.57038000 1.56963000 1.56961000 1.57049000 1.56978625 0.00076664 1029 1519781400 2018.02.28 01:30 1.56964000 1.56940000 1.56906000 1.57016000 1.56974946 0.00069010 1673 1519782300 2018.02.28 01:45 1.56939000 1.56875000 1.56875000 1.56982000 1.56965427 0.00069531 1911 1519783200 2018.02.28 02:00 1.56875000 1.56902000 1.56855000 1.56958000 1.56959387 0.00070509 3754 1519784100 2018.02.28 02:15 1.56903000 1.56975000 1.56890000 1.56975000 1.56960874 0.00069212 2193 1519785000 2018.02.28 02:30 1.56971000 1.56930000 1.56910000 1.57025000 1.56957933 0.00068011 1817 1519785900 2018.02.28 02:45 1.56929000 1.57025000 1.56891000 1.57138000 1.56964321 0.00066403 4551 1519786800 2018.02.28 03:00 1.57025000 1.56993000 1.56972000 1.57085000 1.56967052 0.00065375 4006 1519787700 2018.02.28 03:15 1.56992000 1.57048000 1.56979000 1.57072000 1.56974761 0.00063809 3510 1519788600 2018.02.28 03:30 1.57048000 1.57027000 1.57005000 1.57152000 1.56979736 0.00062738 3031 1519789500 2018.02.28 03:45 1.57027000 1.57027000 1.57005000 1.57087000 1.56984238 0.00060213 3768 1519790400 2018.02.28 04:00 1.57033000 1.56934000 1.56930000 1.57035000 1.56979453 0.00059566 2717 1519791300 2018.02.28 04:15 1.56934000 1.56923000 1.56917000 1.56979000 1.56974077 0.00058393 1676 1519792200 2018.02.28 04:30 1.56923000 1.56927000 1.56867000 1.56942000 1.56969593 0.00058534 2436 1519793100 2018.02.28 04:45 1.56926000 1.56858000 1.56852000 1.56966000 1.56958965 0.00063026 3474 1519794000 2018.02.28 05:00 1.56858000 1.56919000 1.56834000 1.56920000 1.56955159 0.00061632 2910 1519794900 2018.02.28 05:15 1.56918000 1.56980000 1.56914000 1.56995000 1.56957525 0.00057476 3114 1519795800 2018.02.28 05:30 1.56981000 1.56976000 1.56923000 1.56994000 1.56959284 0.00053099 2507 1519796700 2018.02.28 05:45 1.56977000 1.56929000 1.56919000 1.57000000 1.56956400 0.00053507 1479 1519797600 2018.02.28 06:00 1.56929000 1.56972000 1.56863000 1.56998000 1.56957886 0.00050449 1815 1519798500 2018.02.28 06:15 1.56972000 1.56975000 1.56952000 1.57016000 1.56959516 0.00050644 1279 1519799400 2018.02.28 06:30 1.56976000 1.56894000 1.56892000 1.56976000 1.56953276 0.00052308 1320 1519800300 2018.02.28 06:45 1.56894000 1.56895000 1.56884000 1.56923000 1.56947726 0.00051522 1350 1519801200 2018.02.28 07:00 1.56899000 1.56878000 1.56871000 1.56925000 1.56941086 0.00054072 1313 1519802100 2018.02.28 07:15 1.56878000 1.56931000 1.56878000 1.56946000 1.56940125 0.00053790 1167 1519803000 2018.02.28 07:30 1.56931000 1.56808000 1.56801000 1.56936000 1.56927542 0.00063765 2164 1519803900 2018.02.28 07:45 1.56807000 1.56823000 1.56801000 1.56853000 1.56917585 0.00066349 1816 1519804800 2018.02.28 08:00 1.56823000 1.56820000 1.56773000 1.56840000 1.56908291 0.00069706 2726 1519805700 2018.02.28 08:15 1.56819000 1.56858000 1.56769000 1.56861000 1.56903502 0.00064207 2604 1519806600 2018.02.28 08:30 1.56858000 1.56798000 1.56785000 1.56866000 1.56893454 0.00063818 2743 1519807500 2018.02.28 08:45 1.56799000 1.56802000 1.56764000 1.56810000 1.56884744 0.00060844 2720 1519808400 2018.02.28 09:00 1.56802000 1.56727000 1.56683000 1.56802000 1.56869721 0.00071047 3765 1519809300 2018.02.28 09:15 1.56726000 1.56752000 1.56709000 1.56772000 1.56858509 0.00076599 3412 1519810200 2018.02.28 09:30 1.56753000 1.56705000 1.56701000 1.56799000 1.56843889 0.00084939 3695 1519811100 2018.02.28 09:45 1.56705000 1.56637000 1.56611000 1.56720000 1.56824186 0.00100646 4230 1519812000 2018.02.28 10:00 1.56637000 1.56549000 1.56534000 1.56637000 1.56797977 0.00121424 5575 1519812900 2018.02.28 10:15 1.56548000 1.56441000 1.56407000 1.56568000 1.56763980 0.00146048 5203 1519813800 2018.02.28 10:30 1.56440000 1.56365000 1.56335000 1.56460000 1.56725982 0.00171893 4918 1519814700 2018.02.28 10:45 1.56364000 1.56434000 1.56354000 1.56525000 1.56698174 0.00184489 4648 1519815600 2018.02.28 11:00 1.56435000 1.56411000 1.56369000 1.56497000 1.56670824 0.00191400 5315 1519816500 2018.02.28 11:15 1.56411000 1.56431000 1.56352000 1.56463000 1.56647984 0.00191428 5244 1519817400 2018.02.28 11:30 1.56429000 1.56458000 1.56392000 1.56492000 1.56629890 0.00191754 4171 1519818300 2018.02.28 11:45 1.56458000 1.56479000 1.56392000 1.56509000 1.56615519 0.00187969 4019 1519819200 2018.02.28 12:00 1.56476000 1.56491000 1.56449000 1.56526000 1.56603660 0.00182453 4158 1519820100 2018.02.28 12:15 1.56490000 1.56458000 1.56352000 1.56492000 1.56589788 0.00171540 3132 1519821000 2018.02.28 12:30 1.56459000 1.56552000 1.56446000 1.56590000 1.56586189 0.00164923 3576 1519821900 2018.02.28 12:45 1.56551000 1.56570000 1.56522000 1.56668000 1.56584647 0.00156248 3614 1519822800 2018.02.28 13:00 1.56570000 1.56512000 1.56490000 1.56574000 1.56577729 0.00147559 2977 1519823700 2018.02.28 13:15 1.56512000 1.56604000 1.56480000 1.56608000 1.56580231 0.00134095 3932 1519824600 2018.02.28 13:30 1.56604000 1.56467000 1.56454000 1.56613000 1.56569447 0.00124694 3816 1519825500 2018.02.28 13:45 1.56467000 1.56508000 1.56430000 1.56529000 1.56563595 0.00112148 3755 1519826400 2018.02.28 14:00 1.56509000 1.56349000 1.56327000 1.56513000 1.56543157 0.00108243 4097 1519827300 2018.02.28 14:15 1.56350000 1.56332000 1.56301000 1.56390000 1.56523047 0.00099684 4074 1519828200 2018.02.28 14:30 1.56332000 1.56304000 1.56268000 1.56353000 1.56502185 0.00093822 3769 1519829100 2018.02.28 14:45 1.56304000 1.56357000 1.56275000 1.56359000 1.56488358 0.00088291 3324 1519830000 2018.02.28 15:00 1.56355000 1.56373000 1.56343000 1.56423000 1.56477372 0.00086258 3754 1519830900 2018.02.28 15:15 1.56373000 1.56378000 1.56314000 1.56528000 1.56467908 0.00085331 4615 1519831800 2018.02.28 15:30 1.56377000 1.56486000 1.56368000 1.56501000 1.56469631 0.00082710 4966 1519832700 2018.02.28 15:45 1.56487000 1.56542000 1.56469000 1.56561000 1.56476523 0.00085526 5384 1519833600 2018.02.28 16:00 1.56541000 1.56572000 1.56482000 1.56577000 1.56485616 0.00088983 5325 1519834500 2018.02.28 16:15 1.56569000 1.56539000 1.56490000 1.56618000 1.56490700 0.00090173 4308 1519835400 2018.02.28 16:30 1.56538000 1.56501000 1.56457000 1.56567000 1.56491681 0.00090150 6116 1519836300 2018.02.28 16:45 1.56501000 1.56608000 1.56476000 1.56665000 1.56502759 0.00096356 5792 1519837200 2018.02.28 17:00 1.56607000 1.56457000 1.56426000 1.56611000 1.56498401 0.00095634 7056 1519838100 2018.02.28 17:15 1.56458000 1.56416000 1.56334000 1.56470000 1.56490553 0.00095083 5912 1519839000 2018.02.28 17:30 1.56417000 1.56480000 1.56356000 1.56510000 1.56489548 0.00093876 7534 1519839900 2018.02.28 17:45 1.56480000 1.56539000 1.56453000 1.56620000 1.56494258 0.00094093 9875 1519840800 2018.02.28 18:00 1.56534000 1.56580000 1.56392000 1.56606000 1.56502424 0.00098360 8626 1519841700 2018.02.28 18:15 1.56579000 1.56612000 1.56530000 1.56672000 1.56512860 0.00102688 6735 1519842600 2018.02.28 18:30 1.56613000 1.56627000 1.56610000 1.56697000 1.56523730 0.00109394 5106 1519843500 2018.02.28 18:45 1.56625000 1.56552000 1.56547000 1.56662000 1.56526423 0.00110618 4808 1519844400 2018.02.28 19:00 1.56553000 1.56612000 1.56542000 1.56633000 1.56534573 0.00107861 4024 1519845300 2018.02.28 19:15 1.56613000 1.56692000 1.56570000 1.56712000 1.56549566 0.00108363 3685 1519846200 2018.02.28 19:30 1.56693000 1.56647000 1.56628000 1.56721000 1.56558845 0.00098383 3459 1519847100 2018.02.28 19:45 1.56646000 1.56690000 1.56605000 1.56718000 1.56571336 0.00094870 3129 1519848000 2018.02.28 20:00 1.56692000 1.56739000 1.56682000 1.56761000 1.56587304 0.00094583 2755 1519848900 2018.02.28 20:15 1.56740000 1.56725000 1.56710000 1.56760000 1.56600418 0.00089700 2834 1519849800 2018.02.28 20:30 1.56723000 1.56746000 1.56693000 1.56761000 1.56614283 0.00093952 2433 1519850700 2018.02.28 20:45 1.56747000 1.56746000 1.56699000 1.56757000 1.56626828 0.00099240 2748 1519851600 2018.02.28 21:00 1.56748000 1.56732000 1.56693000 1.56754000 1.56636844 0.00103192 2302 1519852500 2018.02.28 21:15 1.56732000 1.56759000 1.56725000 1.56787000 1.56648478 0.00106647 2345 1519853400 2018.02.28 21:30 1.56759000 1.56845000 1.56759000 1.56860000 1.56667194 0.00113478 2386 1519854300 2018.02.28 21:45 1.56845000 1.56877000 1.56812000 1.56877000 1.56687176 0.00125871 3991 1519855200 2018.02.28 22:00 1.56873000 1.56944000 1.56841000 1.56993000 1.56711635 0.00132437 4872 1519856100 2018.02.28 22:15 1.56944000 1.57036000 1.56922000 1.57045000 1.56742527 0.00139812 4071 1519857000 2018.02.28 22:30 1.57036000 1.57023000 1.56987000 1.57047000 1.56769239 0.00145219 3124 1519857900 2018.02.28 22:45 1.57024000 1.57093000 1.57012000 1.57169000 1.56800073 0.00157995 4698 1519858800 2018.02.28 23:00 1.57092000 1.57045000 1.57038000 1.57109000 1.56823400 0.00163369 2103 1519859700 2018.02.28 23:15 1.57039000 1.57039000 1.57021000 1.57059000 1.56843933 0.00166778 1249 1519860600 2018.02.28 23:30 1.57040000 1.57077000 1.57030000 1.57101000 1.56866130 0.00171017 1446 1519861500 2018.02.28 23:45 1.57077000 1.57101000 1.57064000 1.57126000 1.56888498 0.00167085 1518 1519862400 2018.03.01 00:00 1.57084000 1.57203000 1.57075000 1.57234000 1.56918451 0.00173119 823 1519863300 2018.03.01 00:15 1.57207000 1.57157000 1.57148000 1.57235000 1.56941170 0.00176344 907 1519864200 2018.03.01 00:30 1.57162000 1.57130000 1.57121000 1.57180000 1.56959154 0.00170546 1071 1519865100 2018.03.01 00:45 1.57130000 1.57119000 1.57048000 1.57169000 1.56974377 0.00164453 1682 1519866000 2018.03.01 01:00 1.57119000 1.57073000 1.57057000 1.57165000 1.56983770 0.00157689 2345 1519866900 2018.03.01 01:15 1.57073000 1.57112000 1.57033000 1.57113000 1.56995982 0.00149222 1645 1519867800 2018.03.01 01:30 1.57112000 1.57058000 1.57054000 1.57137000 1.57001889 0.00138645 1340 1519868700 2018.03.01 01:45 1.57057000 1.57039000 1.57023000 1.57071000 1.57005423 0.00126016 1343 1519869600 2018.03.01 02:00 1.57039000 1.57046000 1.57005000 1.57123000 1.57009288 0.00109459 2301 1519870500 2018.03.01 02:15 1.57045000 1.57129000 1.57042000 1.57189000 1.57020689 0.00092740 3923 1519871400 2018.03.01 02:30 1.57129000 1.57409000 1.57129000 1.57503000 1.57057671 0.00105692 4880 1519872300 2018.03.01 02:45 1.57409000 1.57514000 1.57404000 1.57547000 1.57101131 0.00129042 3402 1519873200 2018.03.01 03:00 1.57513000 1.57534000 1.57390000 1.57540000 1.57142356 0.00150719 3235 1519874100 2018.03.01 03:15 1.57533000 1.57719000 1.57493000 1.57720000 1.57197275 0.00193773 3755 1519875000 2018.03.01 03:30 1.57718000 1.57738000 1.57672000 1.57764000 1.57248772 0.00226483 3806 1519875900 2018.03.01 03:45 1.57738000 1.57672000 1.57624000 1.57738000 1.57289080 0.00246799 2993 1519876800 2018.03.01 04:00 1.57672000 1.57863000 1.57655000 1.57871000 1.57343739 0.00278674 3113 1519877700 2018.03.01 04:15 1.57864000 1.57802000 1.57780000 1.57927000 1.57387383 0.00295090 2742 1519878600 2018.03.01 04:30 1.57801000 1.57799000 1.57779000 1.57827000 1.57426584 0.00307164 1952 1519879500 2018.03.01 04:45 1.57799000 1.57814000 1.57744000 1.57857000 1.57463481 0.00316442 2707 1519880400 2018.03.01 05:00 1.57814000 1.57763000 1.57749000 1.57820000 1.57492007 0.00322903 1849 1519881300 2018.03.01 05:15 1.57762000 1.57693000 1.57693000 1.57791000 1.57511149 0.00320312 2279 1519882200 2018.03.01 05:30 1.57693000 1.57711000 1.57680000 1.57763000 1.57530182 0.00314432 1579 1519883100 2018.03.01 05:45 1.57710000 1.57719000 1.57682000 1.57739000 1.57548165 0.00305341 1579 1519884000 2018.03.01 06:00 1.57718000 1.57728000 1.57703000 1.57815000 1.57565292 0.00289876 2037 1519884900 2018.03.01 06:15 1.57732000 1.57738000 1.57705000 1.57789000 1.57581741 0.00274256 2242 1519885800 2018.03.01 06:30 1.57739000 1.57747000 1.57710000 1.57802000 1.57597480 0.00249522 1439 1519886700 2018.03.01 06:45 1.57747000 1.57723000 1.57716000 1.57772000 1.57609434 0.00215656 1325 1519887600 2018.03.01 07:00 1.57723000 1.57738000 1.57681000 1.57740000 1.57621678 0.00173033 2424 1519888500 2018.03.01 07:15 1.57737000 1.57693000 1.57679000 1.57755000 1.57628471 0.00130234 1731 1519889400 2018.03.01 07:30 1.57690000 1.57774000 1.57681000 1.57774000 1.57642331 0.00114685 1830 1519890300 2018.03.01 07:45 1.57774000 1.57779000 1.57736000 1.57792000 1.57655347 0.00104685 1745 1519891200 2018.03.01 08:00 1.57777000 1.57749000 1.57742000 1.57832000 1.57664266 0.00095322 2335 1519892100 2018.03.01 08:15 1.57748000 1.57759000 1.57724000 1.57779000 1.57673288 0.00088982 2233 1519893000 2018.03.01 08:30 1.57760000 1.57732000 1.57717000 1.57795000 1.57678880 0.00084002 2337 1519893900 2018.03.01 08:45 1.57731000 1.57777000 1.57711000 1.57791000 1.57688225 0.00078735 3355 1519894800 2018.03.01 09:00 1.57777000 1.57853000 1.57760000 1.57869000 1.57703918 0.00064761 4699 1519895700 2018.03.01 09:15 1.57853000 1.58011000 1.57814000 1.58019000 1.57733164 0.00075568 4937 1519896600 2018.03.01 09:30 1.58011000 1.57917000 1.57913000 1.58014000 1.57750672 0.00078541 3290 1519897500 2018.03.01 09:45 1.57917000 1.57857000 1.57800000 1.57958000 1.57760798 0.00078630 4796 1519898400 2018.03.01 10:00 1.57858000 1.57760000 1.57750000 1.57943000 1.57760722 0.00078641 5803 1519899300 2018.03.01 10:15 1.57760000 1.57729000 1.57687000 1.57817000 1.57757701 0.00078096 4611 1519900200 2018.03.01 10:30 1.57729000 1.57624000 1.57590000 1.57739000 1.57744968 0.00085837 3823 1519901100 2018.03.01 10:45 1.57624000 1.57588000 1.57543000 1.57642000 1.57730018 0.00096710 4190 1519902000 2018.03.01 11:00 1.57588000 1.57747000 1.57557000 1.57749000 1.57731636 0.00096215 4890 1519902900 2018.03.01 11:15 1.57748000 1.57783000 1.57735000 1.57803000 1.57736528 0.00095211 3386 1519903800 2018.03.01 11:30 1.57783000 1.57810000 1.57749000 1.57881000 1.57743525 0.00094382 5312 1519904700 2018.03.01 11:45 1.57809000 1.57894000 1.57797000 1.57932000 1.57757856 0.00096001 4476 1519905600 2018.03.01 12:00 1.57894000 1.57866000 1.57780000 1.57944000 1.57768155 0.00096572 5284 1519906500 2018.03.01 12:15 1.57866000 1.57852000 1.57840000 1.57998000 1.57776141 0.00095191 4193 1519907400 2018.03.01 12:30 1.57850000 1.57853000 1.57815000 1.57900000 1.57783460 0.00095419 3195 1519908300 2018.03.01 12:45 1.57854000 1.57704000 1.57698000 1.57874000 1.57775893 0.00098106 3664 1519909200 2018.03.01 13:00 1.57704000 1.57676000 1.57622000 1.57710000 1.57766379 0.00102171 3515 1519910100 2018.03.01 13:15 1.57677000 1.57631000 1.57619000 1.57691000 1.57753486 0.00109328 2522 1519911000 2018.03.01 13:30 1.57631000 1.57594000 1.57531000 1.57638000 1.57738297 0.00118849 2799 1519911900 2018.03.01 13:45 1.57592000 1.57529000 1.57528000 1.57654000 1.57718364 0.00132885 3200 1519912800 2018.03.01 14:00 1.57530000 1.57529000 1.57506000 1.57596000 1.57700329 0.00141168 3469 1519913700 2018.03.01 14:15 1.57529000 1.57477000 1.57440000 1.57532000 1.57679060 0.00137579 4569 1519914600 2018.03.01 14:30 1.57478000 1.57463000 1.57434000 1.57528000 1.57658483 0.00140166 4064 1519915500 2018.03.01 14:45 1.57464000 1.57475000 1.57378000 1.57518000 1.57641008 0.00142790 4114 1519916400 2018.03.01 15:00 1.57479000 1.57452000 1.57450000 1.57536000 1.57623007 0.00150372 4638 1519917300 2018.03.01 15:15 1.57451000 1.57419000 1.57401000 1.57536000 1.57603578 0.00159660 3872 1519918200 2018.03.01 15:30 1.57426000 1.57374000 1.57352000 1.57500000 1.57581713 0.00173184 5562 1519919100 2018.03.01 15:45 1.57374000 1.57338000 1.57338000 1.57446000 1.57558503 0.00188228 5750 1519920000 2018.03.01 16:00 1.57337000 1.57319000 1.57305000 1.57409000 1.57535693 0.00197539 5832 1519920900 2018.03.01 16:15 1.57320000 1.57237000 1.57207000 1.57337000 1.57507246 0.00208440 5458 1519921800 2018.03.01 16:30 1.57237000 1.57362000 1.57236000 1.57365000 1.57493413 0.00203357 8019 1519922700 2018.03.01 16:45 1.57361000 1.57351000 1.57279000 1.57444000 1.57479850 0.00188114 7472 1519923600 2018.03.01 17:00 1.57351000 1.57392000 1.57249000 1.57455000 1.57471483 0.00169549 10760 1519924500 2018.03.01 17:15 1.57393000 1.57262000 1.57245000 1.57542000 1.57451532 0.00155287 9905 1519925400 2018.03.01 17:30 1.57262000 1.57260000 1.57188000 1.57343000 1.57433291 0.00133722 12077 1519926300 2018.03.01 17:45 1.57260000 1.57204000 1.57168000 1.57308000 1.57411454 0.00128920 9477 1519927200 2018.03.01 18:00 1.57204000 1.57326000 1.57178000 1.57342000 1.57403315 0.00115590 8271 1519928100 2018.03.01 18:15 1.57326000 1.57301000 1.57209000 1.57375000 1.57393571 0.00104859 9043 1519929000 2018.03.01 18:30 1.57301000 1.57414000 1.57301000 1.57448000 1.57395517 0.00095325 8198 1519929900 2018.03.01 18:45 1.57416000 1.57415000 1.57367000 1.57452000 1.57397372 0.00091207 6473 1519930800 2018.03.01 19:00 1.57415000 1.57533000 1.57394000 1.57548000 1.57410289 0.00096331 5706 1519931700 2018.03.01 19:15 1.57532000 1.57607000 1.57501000 1.57652000 1.57429024 0.00112506 6150 1519932600 2018.03.01 19:30 1.57606000 1.57778000 1.57598000 1.57780000 1.57462259 0.00149414 6742 1519933500 2018.03.01 19:45 1.57780000 1.57869000 1.57728000 1.57874000 1.57500997 0.00189967 6404 1519934400 2018.03.01 20:00 1.57869000 1.57905000 1.57840000 1.57979000 1.57539473 0.00225429 7611 1519935300 2018.03.01 20:15 1.57905000 1.57891000 1.57847000 1.57990000 1.57572952 0.00250840 6039 1519936200 2018.03.01 20:30 1.57892000 1.57902000 1.57853000 1.57934000 1.57604290 0.00270104 6098 1519937100 2018.03.01 20:45 1.57902000 1.57988000 1.57891000 1.57997000 1.57640834 0.00290819 6678 1519938000 2018.03.01 21:00 1.57988000 1.57972000 1.57924000 1.58040000 1.57672373 0.00302824 8031 1519938900 2018.03.01 21:15 1.57973000 1.57903000 1.57861000 1.57985000 1.57694338 0.00298911 8319 1519939800 2018.03.01 21:30 1.57904000 1.57980000 1.57863000 1.58045000 1.57721544 0.00305107 9155 1519940700 2018.03.01 21:45 1.57982000 1.57908000 1.57854000 1.58033000 1.57739301 0.00301923 10941 1519941600 2018.03.01 22:00 1.57909000 1.57972000 1.57909000 1.58058000 1.57761463 0.00302355 10672 1519942500 2018.03.01 22:15 1.57974000 1.57954000 1.57903000 1.58024000 1.57779800 0.00288512 8086 1519943400 2018.03.01 22:30 1.57954000 1.57979000 1.57919000 1.58038000 1.57798771 0.00271259 7129 1519944300 2018.03.01 22:45 1.57978000 1.58022000 1.57925000 1.58045000 1.57820031 0.00244121 5817 1519945200 2018.03.01 23:00 1.58022000 1.58044000 1.57975000 1.58085000 1.57841362 0.00224701 3118 1519946100 2018.03.01 23:15 1.58043000 1.58079000 1.58038000 1.58148000 1.57863994 0.00196407 1692 1519947000 2018.03.01 23:30 1.58079000 1.58029000 1.58008000 1.58113000 1.57879709 0.00171324 1441 1519947900 2018.03.01 23:45 1.58029000 1.58141000 1.58026000 1.58158000 1.57904594 0.00142977 1686 1519948800 2018.03.02 00:00 1.58093000 1.58176000 1.58037000 1.58180000 1.57930442 0.00123638 289 1519949700 2018.03.02 00:15 1.58172000 1.58107000 1.58077000 1.58183000 1.57947257 0.00101154 526 1519950600 2018.03.02 00:30 1.58108000 1.58213000 1.58029000 1.58214000 1.57972566 0.00101071 1377 1519951500 2018.03.02 00:45 1.58215000 1.58057000 1.58047000 1.58240000 1.57980607 0.00097368 1723 1519952400 2018.03.02 01:00 1.58057000 1.58097000 1.58043000 1.58195000 1.57991692 0.00095426 2186 1519953300 2018.03.02 01:15 1.58099000 1.58152000 1.58089000 1.58158000 1.58006960 0.00093984 1156 1519954200 2018.03.02 01:30 1.58152000 1.58094000 1.58070000 1.58181000 1.58015249 0.00090146 1191 1519955100 2018.03.02 01:45 1.58094000 1.58035000 1.57988000 1.58094000 1.58017130 0.00089430 2373 1519956000 2018.03.02 02:00 1.58033000 1.58095000 1.58013000 1.58110000 1.58024546 0.00087972 3070 1519956900 2018.03.02 02:15 1.58093000 1.57988000 1.57969000 1.58099000 1.58021066 0.00085434 2593 1519957800 2018.03.02 02:30 1.57987000 1.57908000 1.57900000 1.57999000 1.58010298 0.00092988 3122 1519958700 2018.03.02 02:45 1.57908000 1.57899000 1.57888000 1.57973000 1.57999698 0.00098693 3064 1519959600 2018.03.02 03:00 1.57899000 1.57938000 1.57889000 1.57988000 1.57993822 0.00102577 3017 1519960500 2018.03.02 03:15 1.57940000 1.58033000 1.57939000 1.58070000 1.57997553 0.00100410 3308 1519961400 2018.03.02 03:30 1.58033000 1.58047000 1.57963000 1.58067000 1.58002262 0.00098198 3239 1519962300 2018.03.02 03:45 1.58048000 1.58124000 1.58018000 1.58160000 1.58013856 0.00095368 4122 1519963200 2018.03.02 04:00 1.58122000 1.58192000 1.58103000 1.58227000 1.58030822 0.00094933 3186 1519964100 2018.03.02 04:15 1.58193000 1.58200000 1.58139000 1.58208000 1.58046935 0.00095515 2832 1519965000 2018.03.02 04:30 1.58201000 1.58275000 1.58186000 1.58316000 1.58068655 0.00101841 3454 1519965900 2018.03.02 04:45 1.58274000 1.58245000 1.58227000 1.58346000 1.58085450 0.00105375 2753 1519966800 2018.03.02 05:00 1.58252000 1.58254000 1.58227000 1.58298000 1.58101502 0.00109455 2296 1519967700 2018.03.02 05:15 1.58255000 1.58209000 1.58191000 1.58286000 1.58111740 0.00112410 2077 1519968600 2018.03.02 05:30 1.58210000 1.58336000 1.58179000 1.58339000 1.58133098 0.00123351 2339 1519969500 2018.03.02 05:45 1.58337000 1.58371000 1.58314000 1.58378000 1.58155756 0.00136580 1634 1519970400 2018.03.02 06:00 1.58370000 1.58365000 1.58356000 1.58414000 1.58175684 0.00147565 2592 1519971300 2018.03.02 06:15 1.58371000 1.58320000 1.58312000 1.58393000 1.58189428 0.00154217 1842 1519972200 2018.03.02 06:30 1.58319000 1.58322000 1.58287000 1.58327000 1.58202054 0.00158632 1550 1519973100 2018.03.02 06:45 1.58322000 1.58312000 1.58279000 1.58323000 1.58212525 0.00158492 1224 1519974000 2018.03.02 07:00 1.58312000 1.58306000 1.58285000 1.58350000 1.58221427 0.00159641 1798 1519974900 2018.03.02 07:15 1.58306000 1.58297000 1.58295000 1.58342000 1.58228625 0.00153102 1255 1519975800 2018.03.02 07:30 1.58296000 1.58257000 1.58247000 1.58332000 1.58231327 0.00135724 1585 1519976700 2018.03.02 07:45 1.58257000 1.58205000 1.58182000 1.58269000 1.58228820 0.00113733 4487 1519977600 2018.03.02 08:00 1.58205000 1.58160000 1.58118000 1.58210000 1.58222266 0.00095668 3814 1519978500 2018.03.02 08:15 1.58156000 1.58114000 1.58113000 1.58201000 1.58211955 0.00092379 2896 1519979400 2018.03.02 08:30 1.58114000 1.58028000 1.58006000 1.58135000 1.58194435 0.00101569 3421 1519980300 2018.03.02 08:45 1.58026000 1.58085000 1.58026000 1.58092000 1.58184013 0.00108538 2501 1519981200 2018.03.02 09:00 1.58085000 1.57923000 1.57923000 1.58095000 1.58159154 0.00134344 4073 1519982100 2018.03.02 09:15 1.57923000 1.57915000 1.57874000 1.57954000 1.58135902 0.00155180 3956 1519983000 2018.03.02 09:30 1.57915000 1.57957000 1.57894000 1.57984000 1.58118863 0.00164791 4399 1519983900 2018.03.02 09:45 1.57957000 1.58015000 1.57920000 1.58062000 1.58108972 0.00168394 4767 1519984800 2018.03.02 10:00 1.58015000 1.57972000 1.57945000 1.58051000 1.58095927 0.00173480 5564 1519985700 2018.03.02 10:15 1.57973000 1.57928000 1.57911000 1.58041000 1.58079934 0.00182077 4548 1519986600 2018.03.02 10:30 1.57929000 1.57974000 1.57912000 1.57990000 1.58069845 0.00178255 4194 1519987500 2018.03.02 10:45 1.57974000 1.58012000 1.57965000 1.58038000 1.58064336 0.00167413 3914 1519988400 2018.03.02 11:00 1.58012000 1.58078000 1.57968000 1.58078000 1.58065637 0.00152977 4892 1519989300 2018.03.02 11:15 1.58078000 1.58160000 1.58029000 1.58208000 1.58074624 0.00141624 4081 1519990200 2018.03.02 11:30 1.58160000 1.58301000 1.58128000 1.58305000 1.58096184 0.00137596 3812 1519991100 2018.03.02 11:45 1.58300000 1.58372000 1.58281000 1.58405000 1.58122452 0.00144021 3999 1519992000 2018.03.02 12:00 1.58373000 1.58401000 1.58346000 1.58455000 1.58148980 0.00156280 4187 1519992900 2018.03.02 12:15 1.58402000 1.58601000 1.58399000 1.58610000 1.58192030 0.00194018 4144 1519993800 2018.03.02 12:30 1.58601000 1.58563000 1.58504000 1.58651000 1.58227360 0.00222181 5357 1519994700 2018.03.02 12:45 1.58563000 1.58487000 1.58444000 1.58573000 1.58252088 0.00238818 4966 1519995600 2018.03.02 13:00 1.58487000 1.58615000 1.58471000 1.58712000 1.58286651 0.00264036 9126 1519996500 2018.03.02 13:15 1.58615000 1.58656000 1.58573000 1.58688000 1.58321827 0.00286754 5666 1519997400 2018.03.02 13:30 1.58658000 1.58645000 1.58641000 1.58761000 1.58352605 0.00299246 4970 1519998300 2018.03.02 13:45 1.58646000 1.58521000 1.58516000 1.58675000 1.58368643 0.00301297 4196 1519999200 2018.03.02 14:00 1.58520000 1.58755000 1.58514000 1.58796000 1.58405439 0.00308195 4598 1520000100 2018.03.02 14:15 1.58753000 1.58724000 1.58674000 1.58803000 1.58435778 0.00305146 5156 1520001000 2018.03.02 14:30 1.58723000 1.58832000 1.58695000 1.58847000 1.58473513 0.00308367 4636 1520001900 2018.03.02 14:45 1.58832000 1.58854000 1.58748000 1.58902000 1.58509750 0.00311165 5597 1520002800 2018.03.02 15:00 1.58855000 1.58852000 1.58799000 1.58890000 1.58542345 0.00303480 6084 1520003700 2018.03.02 15:15 1.58852000 1.58752000 1.58739000 1.58904000 1.58562313 0.00277862 5112 1520004600 2018.03.02 15:30 1.58760000 1.58673000 1.58635000 1.58864000 1.58572854 0.00247060 5421 1520005500 2018.03.02 15:45 1.58674000 1.58613000 1.58556000 1.58717000 1.58576678 0.00213089 7167 1520006400 2018.03.02 16:00 1.58612000 1.58771000 1.58611000 1.58802000 1.58595185 0.00184571 5683 1520007300 2018.03.02 16:15 1.58771000 1.58851000 1.58695000 1.58896000 1.58619548 0.00161815 5960 1520008200 2018.03.02 16:30 1.58850000 1.58982000 1.58780000 1.58999000 1.58654067 0.00158029 9106 1520009100 2018.03.02 16:45 1.58981000 1.58973000 1.58877000 1.58999000 1.58684442 0.00154421 8029 1520010000 2018.03.02 17:00 1.58972000 1.58997000 1.58952000 1.59093000 1.58714209 0.00150130 9226 1520010900 2018.03.02 17:15 1.58996000 1.59179000 1.58958000 1.59190000 1.58758475 0.00173737 7557 1520011800 2018.03.02 17:30 1.59180000 1.58881000 1.58863000 1.59200000 1.58770144 0.00169244 8386 1520012700 2018.03.02 17:45 1.58880000 1.58961000 1.58872000 1.58983000 1.58788321 0.00159822 7289 1520013600 2018.03.02 18:00 1.58961000 1.58966000 1.58921000 1.59034000 1.58805243 0.00157383 7117 1520014500 2018.03.02 18:15 1.58968000 1.58930000 1.58887000 1.59055000 1.58817124 0.00154447 6418 1520015400 2018.03.02 18:30 1.58930000 1.58877000 1.58844000 1.58972000 1.58822827 0.00149135 6112 1520016300 2018.03.02 18:45 1.58876000 1.58827000 1.58806000 1.58883000 1.58823224 0.00132875 6144 1520017200 2018.03.02 19:00 1.58828000 1.58883000 1.58762000 1.58903000 1.58828917 0.00130821 5305 1520018100 2018.03.02 19:15 1.58883000 1.58801000 1.58790000 1.58921000 1.58826258 0.00129780 4978 1520019000 2018.03.02 19:30 1.58802000 1.58854000 1.58793000 1.58899000 1.58828900 0.00128977 4324 1520019900 2018.03.02 19:45 1.58853000 1.58834000 1.58805000 1.58895000 1.58829386 0.00128695 4219 1520020800 2018.03.02 20:00 1.58834000 1.58903000 1.58805000 1.58920000 1.58836397 0.00127325 4103 1520021700 2018.03.02 20:15 1.58901000 1.58880000 1.58829000 1.58908000 1.58840550 0.00124863 3690 1520022600 2018.03.02 20:30 1.58880000 1.58863000 1.58850000 1.58913000 1.58842688 0.00118321 3811 1520023500 2018.03.02 20:45 1.58864000 1.58911000 1.58854000 1.58938000 1.58849194 0.00103978 3552 1520024400 2018.03.02 21:00 1.58911000 1.58897000 1.58868000 1.58930000 1.58853747 0.00100321 3425 1520025300 2018.03.02 21:15 1.58897000 1.58972000 1.58888000 1.59010000 1.58865009 0.00097109 3587 1520026200 2018.03.02 21:30 1.58974000 1.58998000 1.58970000 1.59042000 1.58877675 0.00091728 3597 1520027100 2018.03.02 21:45 1.58998000 1.59025000 1.58970000 1.59052000 1.58891706 0.00089439 3700 1520028000 2018.03.02 22:00 1.59025000 1.59025000 1.58997000 1.59061000 1.58904400 0.00087699 4078 1520028900 2018.03.02 22:15 1.59026000 1.59032000 1.58963000 1.59040000 1.58916553 0.00067829 4319 1520029800 2018.03.02 22:30 1.59033000 1.58955000 1.58937000 1.59044000 1.58920214 0.00067836 2901 1520030700 2018.03.02 22:45 1.58953000 1.58883000 1.58880000 1.59003000 1.58916670 0.00067595 4291 1520031600 2018.03.02 23:00 1.58881000 1.58877000 1.58840000 1.58895000 1.58912892 0.00067084 2033 1520032500 2018.03.02 23:15 1.58878000 1.58791000 1.58780000 1.58882000 1.58901283 0.00071875 1616 1520033400 2018.03.02 23:30 1.58789000 1.58778000 1.58753000 1.58822000 1.58889542 0.00077404 1452 1520034300 2018.03.02 23:45 1.58779000 1.58733000 1.58721000 1.58803000 1.58874633 0.00086015 1137 1520208000 2018.03.05 00:00 1.58685000 1.59142000 1.58607000 1.59214000 1.58900097 0.00099668 1209 1520208900 2018.03.05 00:15 1.59140000 1.59086000 1.59025000 1.59225000 1.58917802 0.00103491 968 1520209800 2018.03.05 00:30 1.59087000 1.58967000 1.58960000 1.59095000 1.58922487 0.00102752 1558 1520210700 2018.03.05 00:45 1.58967000 1.59039000 1.58824000 1.59078000 1.58933584 0.00103089 3021 1520211600 2018.03.05 01:00 1.59038000 1.58962000 1.58900000 1.59071000 1.58936290 0.00102904 2168 1520212500 2018.03.05 01:15 1.58962000 1.58840000 1.58801000 1.58987000 1.58927120 0.00104998 4856 1520213400 2018.03.05 01:30 1.58841000 1.58761000 1.58740000 1.58871000 1.58911299 0.00112505 3284 1520214300 2018.03.05 01:45 1.58761000 1.58816000 1.58722000 1.58825000 1.58902223 0.00116251 2112 1520215200 2018.03.05 02:00 1.58816000 1.58812000 1.58712000 1.58874000 1.58893630 0.00119916 4565 1520216100 2018.03.05 02:15 1.58811000 1.58826000 1.58778000 1.58869000 1.58887189 0.00121034 3467 1520217000 2018.03.05 02:30 1.58819000 1.58765000 1.58731000 1.58841000 1.58875552 0.00123892 4265 1520217900 2018.03.05 02:45 1.58765000 1.58849000 1.58761000 1.58871000 1.58873023 0.00119926 3667 1520218800 2018.03.05 03:00 1.58848000 1.58889000 1.58846000 1.58928000 1.58874545 0.00114850 4309 1520219700 2018.03.05 03:15 1.58890000 1.58820000 1.58805000 1.58903000 1.58869350 0.00110357 2808 1520220600 2018.03.05 03:30 1.58820000 1.58879000 1.58742000 1.58885000 1.58870269 0.00108653 3282 1520221500 2018.03.05 03:45 1.58879000 1.59003000 1.58832000 1.59013000 1.58882910 0.00112017 2973 1520222400 2018.03.05 04:00 1.59004000 1.58975000 1.58928000 1.59070000 1.58891681 0.00113936 3396 1520223300 2018.03.05 04:15 1.58976000 1.59028000 1.58959000 1.59038000 1.58904663 0.00115738 2668 1520224200 2018.03.05 04:30 1.59028000 1.59142000 1.59011000 1.59164000 1.58927267 0.00124001 3265 1520225100 2018.03.05 04:45 1.59142000 1.59038000 1.59038000 1.59145000 1.58937813 0.00118806 3611 1520226000 2018.03.05 05:00 1.59039000 1.59061000 1.59010000 1.59083000 1.58949545 0.00114714 2746 1520226900 2018.03.05 05:15 1.59062000 1.59010000 1.58982000 1.59092000 1.58955303 0.00112859 2501 1520227800 2018.03.05 05:30 1.59010000 1.59022000 1.58990000 1.59080000 1.58961655 0.00115562 2548 1520228700 2018.03.05 05:45 1.59021000 1.59036000 1.58981000 1.59041000 1.58968735 0.00117800 2315 1520229600 2018.03.05 06:00 1.59036000 1.58923000 1.58922000 1.59041000 1.58964380 0.00116683 2532 1520230500 2018.03.05 06:15 1.58923000 1.58926000 1.58919000 1.58986000 1.58960724 0.00112562 2083 1520231400 2018.03.05 06:30 1.58925000 1.58949000 1.58898000 1.58984000 1.58959608 0.00103122 1965 1520232300 2018.03.05 06:45 1.58950000 1.58993000 1.58946000 1.59035000 1.58962788 0.00098727 2480 1520233200 2018.03.05 07:00 1.58992000 1.58926000 1.58919000 1.58992000 1.58959284 0.00092853 3074 1520234100 2018.03.05 07:15 1.58926000 1.59004000 1.58924000 1.59031000 1.58963543 0.00088483 1912 1520235000 2018.03.05 07:30 1.59005000 1.58975000 1.58943000 1.59013000 1.58964634 0.00076463 2578 1520235900 2018.03.05 07:45 1.58976000 1.58906000 1.58887000 1.58992000 1.58959050 0.00074160 3601 1520236800 2018.03.05 08:00 1.58906000 1.58926000 1.58870000 1.58942000 1.58955902 0.00073706 2509 1520237700 2018.03.05 08:15 1.58927000 1.58951000 1.58900000 1.58988000 1.58955435 0.00067353 3461 1520238600 2018.03.05 08:30 1.58948000 1.58890000 1.58789000 1.58966000 1.58949203 0.00069683 5322 1520239500 2018.03.05 08:45 1.58890000 1.58785000 1.58767000 1.58890000 1.58933565 0.00084008 4426 1520240400 2018.03.05 09:00 1.58784000 1.58703000 1.58701000 1.58815000 1.58911606 0.00106111 7702 1520241300 2018.03.05 09:15 1.58703000 1.58656000 1.58597000 1.58759000 1.58887263 0.00126006 8636 1520242200 2018.03.05 09:30 1.58657000 1.58826000 1.58652000 1.58850000 1.58881428 0.00115319 6768 1520243100 2018.03.05 09:45 1.58826000 1.58822000 1.58725000 1.58845000 1.58875769 0.00112497 6224 1520244000 2018.03.05 10:00 1.58822000 1.58896000 1.58805000 1.58952000 1.58877695 0.00104148 7653 1520244900 2018.03.05 10:15 1.58894000 1.58965000 1.58877000 1.59126000 1.58886010 0.00099922 6856 1520245800 2018.03.05 10:30 1.58965000 1.58978000 1.58909000 1.59061000 1.58894771 0.00096348 5357 1520246700 2018.03.05 10:45 1.58978000 1.59091000 1.58915000 1.59113000 1.58913460 0.00100969 7559 1520247600 2018.03.05 11:00 1.59088000 1.59146000 1.59083000 1.59247000 1.58935606 0.00115261 5427 1520248500 2018.03.05 11:15 1.59146000 1.59103000 1.59060000 1.59183000 1.58951548 0.00123646 4669 1520249400 2018.03.05 11:30 1.59103000 1.58983000 1.58966000 1.59115000 1.58954544 0.00124491 5859 1520250300 2018.03.05 11:45 1.58983000 1.59014000 1.58959000 1.59063000 1.58960206 0.00126259 4644 1520251200 2018.03.05 12:00 1.59014000 1.59008000 1.58980000 1.59024000 1.58964758 0.00127593 4323 1520252100 2018.03.05 12:15 1.59007000 1.59007000 1.58912000 1.59043000 1.58968781 0.00128746 4295 1520253000 2018.03.05 12:30 1.59006000 1.58987000 1.58962000 1.59091000 1.58970516 0.00129307 4447 1520253900 2018.03.05 12:45 1.58988000 1.58842000 1.58792000 1.59022000 1.58958277 0.00128337 5107 1520254800 2018.03.05 13:00 1.58842000 1.58833000 1.58806000 1.58888000 1.58946346 0.00128587 4572 1520255700 2018.03.05 13:15 1.58833000 1.58847000 1.58833000 1.58912000 1.58936884 0.00128845 3761 1520256600 2018.03.05 13:30 1.58847000 1.58731000 1.58695000 1.58856000 1.58917276 0.00134111 5283 1520257500 2018.03.05 13:45 1.58731000 1.58852000 1.58722000 1.58858000 1.58911059 0.00131636 4384 1520258400 2018.03.05 14:00 1.58853000 1.58810000 1.58791000 1.58862000 1.58901435 0.00126238 4498 1520259300 2018.03.05 14:15 1.58808000 1.58747000 1.58718000 1.58826000 1.58886727 0.00122510 4669 1520260200 2018.03.05 14:30 1.58747000 1.58833000 1.58732000 1.58854000 1.58881610 0.00124032 4836 1520261100 2018.03.05 14:45 1.58835000 1.58842000 1.58818000 1.58883000 1.58877837 0.00125028 4379 1520262000 2018.03.05 15:00 1.58841000 1.58860000 1.58782000 1.58876000 1.58876139 0.00125662 5004 1520262900 2018.03.05 15:15 1.58860000 1.58936000 1.58841000 1.58942000 1.58881840 0.00122797 4084 1520263800 2018.03.05 15:30 1.58936000 1.59024000 1.58902000 1.59029000 1.58895379 0.00121026 4758 1520264700 2018.03.05 15:45 1.59025000 1.59100000 1.59008000 1.59116000 1.58914866 0.00118503 3428 1520265600 2018.03.05 16:00 1.59100000 1.59150000 1.59064000 1.59182000 1.58937260 0.00119011 5730 1520266500 2018.03.05 16:15 1.59149000 1.59288000 1.59144000 1.59305000 1.58970664 0.00142225 5237 1520267400 2018.03.05 16:30 1.59287000 1.59229000 1.59225000 1.59329000 1.58995267 0.00159144 8035 1520268300 2018.03.05 16:45 1.59229000 1.59285000 1.59204000 1.59325000 1.59022861 0.00179399 7001 1520269200 2018.03.05 17:00 1.59282000 1.59274000 1.59267000 1.59371000 1.59046779 0.00195558 8459 1520270100 2018.03.05 17:15 1.59276000 1.59141000 1.59105000 1.59279000 1.59055752 0.00199692 6409 1520271000 2018.03.05 17:30 1.59142000 1.59137000 1.59031000 1.59181000 1.59063490 0.00202678 8253 1520271900 2018.03.05 17:45 1.59138000 1.59098000 1.59084000 1.59166000 1.59066777 0.00197756 7430 1520272800 2018.03.05 18:00 1.59098000 1.58927000 1.58863000 1.59127000 1.59053465 0.00189470 8335 1520273700 2018.03.05 18:15 1.58927000 1.58948000 1.58850000 1.59007000 1.59043421 0.00183203 8153 1520274600 2018.03.05 18:30 1.58948000 1.58871000 1.58864000 1.58979000 1.59027000 0.00172021 5921 1520275500 2018.03.05 18:45 1.58871000 1.58923000 1.58834000 1.58953000 1.59017095 0.00169065 5514 1520276400 2018.03.05 19:00 1.58924000 1.58903000 1.58858000 1.58930000 1.59006229 0.00165519 5055 1520277300 2018.03.05 19:15 1.58908000 1.58923000 1.58874000 1.59010000 1.58998302 0.00157784 4992 1520278200 2018.03.05 19:30 1.58922000 1.58932000 1.58918000 1.58991000 1.58991988 0.00155917 4455 1520279100 2018.03.05 19:45 1.58933000 1.59011000 1.58917000 1.59016000 1.58993798 0.00151670 4044 1520280000 2018.03.05 20:00 1.59011000 1.58780000 1.58762000 1.59027000 1.58973437 0.00163869 4265 1520280900 2018.03.05 20:15 1.58780000 1.58761000 1.58736000 1.58812000 1.58953205 0.00178746 3694 1520281800 2018.03.05 20:30 1.58762000 1.58845000 1.58745000 1.58853000 1.58942899 0.00184113 4208 1520282700 2018.03.05 20:45 1.58845000 1.58826000 1.58811000 1.58875000 1.58931766 0.00187144 3335 1520283600 2018.03.05 21:00 1.58827000 1.58864000 1.58769000 1.58871000 1.58925312 0.00183770 3373 1520284500 2018.03.05 21:15 1.58864000 1.58914000 1.58849000 1.58925000 1.58924235 0.00165284 3740 1520285400 2018.03.05 21:30 1.58914000 1.58825000 1.58819000 1.58922000 1.58914784 0.00154665 3428 1520286300 2018.03.05 21:45 1.58825000 1.58813000 1.58775000 1.58845000 1.58905090 0.00134490 3281 1520287200 2018.03.05 22:00 1.58813000 1.58790000 1.58772000 1.58829000 1.58894129 0.00110490 3139 1520288100 2018.03.05 22:15 1.58791000 1.58813000 1.58777000 1.58851000 1.58886403 0.00097807 2877 1520289000 2018.03.05 22:30 1.58814000 1.58773000 1.58763000 1.58824000 1.58875602 0.00083563 2527 1520289900 2018.03.05 22:45 1.58772000 1.58859000 1.58769000 1.58873000 1.58874021 0.00067027 3447 1520290800 2018.03.05 23:00 1.58858000 1.58885000 1.58840000 1.58889000 1.58875067 0.00066201 1548 1520291700 2018.03.05 23:15 1.58881000 1.58885000 1.58879000 1.58902000 1.58876013 0.00064431 867 1520292600 2018.03.05 23:30 1.58886000 1.58913000 1.58850000 1.58922000 1.58879535 0.00065805 1872 1520293500 2018.03.05 23:45 1.58913000 1.58845000 1.58837000 1.58947000 1.58876246 0.00064534 1665 1520294400 2018.03.06 00:00 1.58837000 1.58896000 1.58819000 1.58910000 1.58878128 0.00064976 283 1520295300 2018.03.06 00:15 1.58895000 1.58837000 1.58801000 1.58901000 1.58874211 0.00063459 396 1520296200 2018.03.06 00:30 1.58836000 1.58892000 1.58816000 1.58908000 1.58875905 0.00062898 994 1520297100 2018.03.06 00:45 1.58897000 1.58906000 1.58845000 1.58921000 1.58878771 0.00057166 1778 1520298000 2018.03.06 01:00 1.58906000 1.58852000 1.58841000 1.58917000 1.58876221 0.00051714 1992 1520298900 2018.03.06 01:15 1.58852000 1.58796000 1.58790000 1.58862000 1.58868581 0.00044857 1729 1520299800 2018.03.06 01:30 1.58797000 1.58853000 1.58713000 1.58885000 1.58867097 0.00044148 1863 1520300700 2018.03.06 01:45 1.58854000 1.58877000 1.58830000 1.58884000 1.58868041 0.00043524 1698 1520301600 2018.03.06 02:00 1.58877000 1.58890000 1.58839000 1.58892000 1.58870132 0.00044425 2429 1520302500 2018.03.06 02:15 1.58890000 1.58697000 1.58560000 1.58893000 1.58853643 0.00053049 4845 1520303400 2018.03.06 02:30 1.58697000 1.58785000 1.58695000 1.58948000 1.58847106 0.00053948 5163 1520304300 2018.03.06 02:45 1.58786000 1.58800000 1.58778000 1.58935000 1.58842619 0.00054216 3932 1520305200 2018.03.06 03:00 1.58801000 1.58770000 1.58724000 1.58838000 1.58835703 0.00055613 4946 1520306100 2018.03.06 03:15 1.58771000 1.58764000 1.58702000 1.58783000 1.58828874 0.00058415 4428 1520307000 2018.03.06 03:30 1.58765000 1.58628000 1.58622000 1.58830000 1.58809744 0.00075764 5526 1520307900 2018.03.06 03:45 1.58628000 1.58739000 1.58618000 1.58752000 1.58803006 0.00078274 3351 1520308800 2018.03.06 04:00 1.58739000 1.58762000 1.58700000 1.58769000 1.58799101 0.00077574 3277 1520309700 2018.03.06 04:15 1.58762000 1.58792000 1.58720000 1.58804000 1.58798424 0.00075318 3057 1520310600 2018.03.06 04:30 1.58791000 1.58803000 1.58751000 1.58814000 1.58798860 0.00070769 2396 1520311500 2018.03.06 04:45 1.58804000 1.58643000 1.58640000 1.58807000 1.58784016 0.00079649 2540 1520312400 2018.03.06 05:00 1.58644000 1.58611000 1.58604000 1.58699000 1.58767539 0.00086675 2232 1520313300 2018.03.06 05:15 1.58610000 1.58632000 1.58599000 1.58666000 1.58754630 0.00092406 2451 1520314200 2018.03.06 05:30 1.58632000 1.58552000 1.58472000 1.58735000 1.58735332 0.00100674 3240 1520315100 2018.03.06 05:45 1.58552000 1.58751000 1.58544000 1.58756000 1.58736824 0.00093006 2318 1520316000 2018.03.06 06:00 1.58751000 1.58746000 1.58671000 1.58753000 1.58737698 0.00089321 2274 1520316900 2018.03.06 06:15 1.58746000 1.58798000 1.58720000 1.58798000 1.58743441 0.00089125 2209 1520317800 2018.03.06 06:30 1.58797000 1.58759000 1.58745000 1.58807000 1.58744923 0.00085836 1603 1520318700 2018.03.06 06:45 1.58761000 1.58852000 1.58758000 1.58867000 1.58755121 0.00085439 2993 1520319600 2018.03.06 07:00 1.58852000 1.58813000 1.58778000 1.58866000 1.58760633 0.00082532 2833 1520320500 2018.03.06 07:15 1.58813000 1.58852000 1.58811000 1.58901000 1.58769335 0.00086116 2472 1520321400 2018.03.06 07:30 1.58852000 1.58825000 1.58813000 1.58906000 1.58774636 0.00088595 2981 1520322300 2018.03.06 07:45 1.58828000 1.58855000 1.58774000 1.58876000 1.58782290 0.00092823 3018 1520323200 2018.03.06 08:00 1.58853000 1.58810000 1.58779000 1.58896000 1.58784929 0.00093956 2863 1520324100 2018.03.06 08:15 1.58810000 1.58874000 1.58782000 1.58886000 1.58793412 0.00098918 3091 1520325000 2018.03.06 08:30 1.58874000 1.58770000 1.58759000 1.58874000 1.58791182 0.00091152 3729 1520325900 2018.03.06 08:45 1.58770000 1.58794000 1.58751000 1.58868000 1.58791451 0.00090484 4496 1520326800 2018.03.06 09:00 1.58795000 1.58887000 1.58779000 1.58932000 1.58800550 0.00095165 4256 1520327700 2018.03.06 09:15 1.58887000 1.58968000 1.58887000 1.59013000 1.58816498 0.00106641 5544 1520328600 2018.03.06 09:30 1.58968000 1.59015000 1.58935000 1.59073000 1.58835403 0.00121159 5188 1520329500 2018.03.06 09:45 1.59014000 1.58868000 1.58813000 1.59035000 1.58838507 0.00114460 5726 1520330400 2018.03.06 10:00 1.58868000 1.58851000 1.58818000 1.58966000 1.58839697 0.00102867 5723 1520331300 2018.03.06 10:15 1.58851000 1.58878000 1.58847000 1.58924000 1.58843345 0.00092802 4795 1520332200 2018.03.06 10:30 1.58880000 1.58867000 1.58787000 1.58893000 1.58845598 0.00066398 4920 1520333100 2018.03.06 10:45 1.58867000 1.58985000 1.58867000 1.59025000 1.58858874 0.00070024 4577 1520334000 2018.03.06 11:00 1.58986000 1.59028000 1.58935000 1.59042000 1.58874982 0.00075364 3926 1520334900 2018.03.06 11:15 1.59028000 1.58974000 1.58946000 1.59079000 1.58884412 0.00077062 3899 1520335800 2018.03.06 11:30 1.58973000 1.58969000 1.58955000 1.59022000 1.58892468 0.00074412 3994 1520336700 2018.03.06 11:45 1.58968000 1.59023000 1.58968000 1.59109000 1.58904900 0.00079946 4328 1520337600 2018.03.06 12:00 1.59027000 1.58940000 1.58886000 1.59027000 1.58908242 0.00077869 4023 1520338500 2018.03.06 12:15 1.58939000 1.58905000 1.58886000 1.58955000 1.58907934 0.00076835 3509 1520339400 2018.03.06 12:30 1.58905000 1.58951000 1.58866000 1.58960000 1.58912035 0.00075149 3683 1520340300 2018.03.06 12:45 1.58950000 1.58953000 1.58917000 1.59012000 1.58915937 0.00074544 4197 1520341200 2018.03.06 13:00 1.58954000 1.58798000 1.58798000 1.59033000 1.58904705 0.00076119 5733 1520342100 2018.03.06 13:15 1.58797000 1.58950000 1.58750000 1.59033000 1.58909018 0.00075811 8969 1520343000 2018.03.06 13:30 1.58951000 1.58969000 1.58881000 1.59039000 1.58914731 0.00069060 10660 1520343900 2018.03.06 13:45 1.58968000 1.58833000 1.58813000 1.59020000 1.58906947 0.00068426 8369 1520344800 2018.03.06 14:00 1.58834000 1.58676000 1.58591000 1.58865000 1.58884952 0.00091593 8231 1520345700 2018.03.06 14:15 1.58676000 1.58521000 1.58489000 1.58696000 1.58850290 0.00129432 6568 1520346600 2018.03.06 14:30 1.58522000 1.58610000 1.58472000 1.58621000 1.58827405 0.00141598 5761 1520347500 2018.03.06 14:45 1.58611000 1.58501000 1.58402000 1.58630000 1.58796319 0.00168022 8231 1520348400 2018.03.06 15:00 1.58501000 1.58412000 1.58238000 1.58501000 1.58759717 0.00199489 8097 1520349300 2018.03.06 15:15 1.58409000 1.58497000 1.58392000 1.58507000 1.58734697 0.00214697 7071 1520350200 2018.03.06 15:30 1.58499000 1.58534000 1.58494000 1.58550000 1.58715583 0.00223943 4521 1520351100 2018.03.06 15:45 1.58534000 1.58596000 1.58534000 1.58646000 1.58704194 0.00221086 5814 1520352000 2018.03.06 16:00 1.58595000 1.58580000 1.58565000 1.58652000 1.58692366 0.00214145 5974 1520352900 2018.03.06 16:15 1.58580000 1.58595000 1.58550000 1.58698000 1.58683093 0.00208201 7553 1520353800 2018.03.06 16:30 1.58594000 1.58638000 1.58534000 1.58656000 1.58678798 0.00199331 8926 1520354700 2018.03.06 16:45 1.58637000 1.58576000 1.58473000 1.58704000 1.58669008 0.00186769 7683 1520355600 2018.03.06 17:00 1.58570000 1.58573000 1.58531000 1.58654000 1.58659864 0.00178938 9263 1520356500 2018.03.06 17:15 1.58573000 1.58406000 1.58382000 1.58600000 1.58635687 0.00180977 7916 1520357400 2018.03.06 17:30 1.58406000 1.58369000 1.58341000 1.58449000 1.58610288 0.00177935 7076 1520358300 2018.03.06 17:45 1.58369000 1.58666000 1.58361000 1.58680000 1.58615594 0.00161002 9755 1520359200 2018.03.06 18:00 1.58667000 1.58674000 1.58633000 1.58743000 1.58621156 0.00156637 9625 1520360100 2018.03.06 18:15 1.58673000 1.58795000 1.58620000 1.58849000 1.58637713 0.00146898 8557 1520361000 2018.03.06 18:30 1.58795000 1.58855000 1.58794000 1.58889000 1.58658407 0.00143645 6910 1520361900 2018.03.06 18:45 1.58855000 1.58738000 1.58727000 1.58864000 1.58665987 0.00143220 5328 1520362800 2018.03.06 19:00 1.58739000 1.58774000 1.58703000 1.58806000 1.58676274 0.00150487 5281 1520363700 2018.03.06 19:15 1.58774000 1.58788000 1.58746000 1.58802000 1.58686915 0.00153665 4285 1520364600 2018.03.06 19:30 1.58787000 1.58681000 1.58675000 1.58807000 1.58686351 0.00152431 4125 1520365500 2018.03.06 19:45 1.58680000 1.58484000 1.58473000 1.58708000 1.58667080 0.00145097 5671 1520366400 2018.03.06 20:00 1.58484000 1.58451000 1.58426000 1.58527000 1.58646501 0.00135472 5456 1520367300 2018.03.06 20:15 1.58452000 1.58554000 1.58442000 1.58560000 1.58637691 0.00131184 4040 1520368200 2018.03.06 20:30 1.58554000 1.58581000 1.58533000 1.58599000 1.58632292 0.00129060 4107 1520369100 2018.03.06 20:45 1.58582000 1.58662000 1.58561000 1.58683000 1.58635121 0.00129232 4889 1520370000 2018.03.06 21:00 1.58661000 1.58681000 1.58644000 1.58692000 1.58639491 0.00129398 3484 1520370900 2018.03.06 21:15 1.58681000 1.58654000 1.58644000 1.58700000 1.58640873 0.00129165 3319 1520371800 2018.03.06 21:30 1.58653000 1.58613000 1.58595000 1.58656000 1.58638218 0.00129092 2865 1520372700 2018.03.06 21:45 1.58613000 1.58634000 1.58589000 1.58667000 1.58637816 0.00128324 3547 1520373600 2018.03.06 22:00 1.58636000 1.58643000 1.58607000 1.58660000 1.58638310 0.00127519 3006 1520374500 2018.03.06 22:15 1.58643000 1.58653000 1.58628000 1.58680000 1.58639709 0.00116403 2703 1520375400 2018.03.06 22:30 1.58654000 1.58675000 1.58636000 1.58686000 1.58643070 0.00099015 3094 1520376300 2018.03.06 22:45 1.58675000 1.58654000 1.58652000 1.58700000 1.58644111 0.00098716 3672 1520377200 2018.03.06 23:00 1.58647000 1.58661000 1.58620000 1.58675000 1.58645720 0.00098290 1764 1520378100 2018.03.06 23:15 1.58660000 1.58654000 1.58636000 1.58681000 1.58646508 0.00092395 1107 1520379000 2018.03.06 23:30 1.58652000 1.58563000 1.58557000 1.58665000 1.58638555 0.00081672 1507 1520379900 2018.03.06 23:45 1.58562000 1.58456000 1.58455000 1.58570000 1.58621169 0.00087755 1693 1520380800 2018.03.07 00:00 1.58417000 1.58646000 1.58417000 1.58676000 1.58623534 0.00081104 690 1520381700 2018.03.07 00:15 1.58646000 1.58604000 1.58583000 1.58650000 1.58621673 0.00072099 982 1520382600 2018.03.07 00:30 1.58604000 1.58773000 1.58533000 1.58805000 1.58636085 0.00081075 3910 1520383500 2018.03.07 00:45 1.58774000 1.59079000 1.58772000 1.59140000 1.58678268 0.00127634 4596 1520384400 2018.03.07 01:00 1.59080000 1.59383000 1.59065000 1.59466000 1.58745385 0.00203263 6487 1520385300 2018.03.07 01:15 1.59374000 1.59335000 1.59248000 1.59389000 1.58801539 0.00248446 2659 1520386200 2018.03.07 01:30 1.59331000 1.59519000 1.59270000 1.59536000 1.58869869 0.00305024 4376 1520387100 2018.03.07 01:45 1.59519000 1.59461000 1.59437000 1.59670000 1.58926167 0.00342736 4122 1520388000 2018.03.07 02:00 1.59461000 1.59570000 1.59384000 1.59607000 1.58987484 0.00383248 6544 1520388900 2018.03.07 02:15 1.59567000 1.59563000 1.59536000 1.59685000 1.59042295 0.00411961 5041 1520389800 2018.03.07 02:30 1.59579000 1.59579000 1.59519000 1.59780000 1.59093410 0.00431753 5862 1520390700 2018.03.07 02:45 1.59578000 1.59478000 1.59463000 1.59586000 1.59130038 0.00437749 5476 1520391600 2018.03.07 03:00 1.59478000 1.59306000 1.59278000 1.59543000 1.59146796 0.00430030 6520 1520392500 2018.03.07 03:15 1.59305000 1.59232000 1.59201000 1.59397000 1.59154911 0.00417827 5387 1520393400 2018.03.07 03:30 1.59231000 1.59184000 1.59098000 1.59279000 1.59157681 0.00404352 5610 1520394300 2018.03.07 03:45 1.59185000 1.59060000 1.59057000 1.59205000 1.59148378 0.00387821 3735 1520395200 2018.03.07 04:00 1.59059000 1.59186000 1.59034000 1.59188000 1.59151961 0.00372468 4620 1520396100 2018.03.07 04:15 1.59191000 1.59170000 1.59134000 1.59227000 1.59153679 0.00355436 4305 1520397000 2018.03.07 04:30 1.59171000 1.59151000 1.59145000 1.59271000 1.59153424 0.00330011 4549 1520397900 2018.03.07 04:45 1.59151000 1.59035000 1.59010000 1.59151000 1.59142145 0.00294653 3925 1520398800 2018.03.07 05:00 1.59036000 1.59026000 1.58993000 1.59088000 1.59131084 0.00278131 4426 1520399700 2018.03.07 05:15 1.59026000 1.59047000 1.58954000 1.59081000 1.59123076 0.00256705 3692 1520400600 2018.03.07 05:30 1.59046000 1.59183000 1.59028000 1.59229000 1.59128783 0.00241291 4468 1520401500 2018.03.07 05:45 1.59182000 1.59141000 1.59127000 1.59190000 1.59129947 0.00240319 3064 1520402400 2018.03.07 06:00 1.59140000 1.59083000 1.59081000 1.59165000 1.59125475 0.00236418 2184 1520403300 2018.03.07 06:15 1.59083000 1.59170000 1.59074000 1.59228000 1.59129716 0.00229561 2748 1520404200 2018.03.07 06:30 1.59169000 1.59123000 1.59098000 1.59174000 1.59129076 0.00212748 2190 1520405100 2018.03.07 06:45 1.59123000 1.59099000 1.59084000 1.59161000 1.59126212 0.00200806 2378 1520406000 2018.03.07 07:00 1.59099000 1.59207000 1.59068000 1.59218000 1.59133906 0.00172361 2681 1520406900 2018.03.07 07:15 1.59207000 1.59214000 1.59145000 1.59231000 1.59141534 0.00141850 2552 1520407800 2018.03.07 07:30 1.59213000 1.59247000 1.59180000 1.59250000 1.59151578 0.00103422 3026 1520408700 2018.03.07 07:45 1.59246000 1.59166000 1.59159000 1.59259000 1.59152952 0.00073355 3162 1520409600 2018.03.07 08:00 1.59167000 1.59156000 1.59141000 1.59200000 1.59153242 0.00064927 3805 1520410500 2018.03.07 08:15 1.59157000 1.59111000 1.59063000 1.59166000 1.59149219 0.00062352 5445 1520411400 2018.03.07 08:30 1.59111000 1.59236000 1.59083000 1.59296000 1.59157484 0.00066449 5939 1520412300 2018.03.07 08:45 1.59234000 1.59164000 1.59115000 1.59234000 1.59158105 0.00062907 4976 1520413200 2018.03.07 09:00 1.59164000 1.59204000 1.59134000 1.59227000 1.59162476 0.00064366 4944 1520414100 2018.03.07 09:15 1.59202000 1.59167000 1.59127000 1.59223000 1.59162906 0.00064460 6421 1520415000 2018.03.07 09:30 1.59167000 1.59103000 1.59081000 1.59195000 1.59157201 0.00064385 5964 1520415900 2018.03.07 09:45 1.59104000 1.58927000 1.58927000 1.59112000 1.59135277 0.00075616 5321 1520416800 2018.03.07 10:00 1.58926000 1.58862000 1.58839000 1.58951000 1.59109251 0.00096351 7059 1520417700 2018.03.07 10:15 1.58860000 1.58880000 1.58758000 1.58918000 1.59087417 0.00112949 5390 1520418600 2018.03.07 10:30 1.58881000 1.58897000 1.58867000 1.58980000 1.59069282 0.00123222 5017 1520419500 2018.03.07 10:45 1.58897000 1.59008000 1.58897000 1.59035000 1.59063446 0.00124583 3606 1520420400 2018.03.07 11:00 1.59007000 1.59055000 1.58972000 1.59070000 1.59062642 0.00124757 3913 1520421300 2018.03.07 11:15 1.59056000 1.59130000 1.59043000 1.59183000 1.59069057 0.00121676 4818 1520422200 2018.03.07 11:30 1.59131000 1.59182000 1.59111000 1.59290000 1.59079813 0.00121372 5255 1520423100 2018.03.07 11:45 1.59181000 1.59183000 1.59137000 1.59238000 1.59089640 0.00121851 3419 1520424000 2018.03.07 12:00 1.59183000 1.59132000 1.59100000 1.59239000 1.59093675 0.00119045 3886 1520424900 2018.03.07 12:15 1.59132000 1.59097000 1.59075000 1.59180000 1.59093991 0.00115963 3873 1520425800 2018.03.07 12:30 1.59098000 1.59108000 1.59074000 1.59197000 1.59095326 0.00110921 5861 1520426700 2018.03.07 12:45 1.59109000 1.59071000 1.59054000 1.59164000 1.59093009 0.00109702 3555 1520427600 2018.03.07 13:00 1.59071000 1.59081000 1.59033000 1.59120000 1.59091865 0.00108695 4891 1520428500 2018.03.07 13:15 1.59081000 1.59119000 1.59063000 1.59157000 1.59094449 0.00109085 3758 1520429400 2018.03.07 13:30 1.59120000 1.59003000 1.58957000 1.59142000 1.59085740 0.00104606 4007 1520430300 2018.03.07 13:45 1.59009000 1.58917000 1.58909000 1.59010000 1.59069669 0.00106639 4633 1520431200 2018.03.07 14:00 1.58918000 1.58915000 1.58827000 1.58936000 1.59054939 0.00105182 6791 1520432100 2018.03.07 14:15 1.58916000 1.58875000 1.58868000 1.58954000 1.59037802 0.00106765 4649 1520433000 2018.03.07 14:30 1.58876000 1.58854000 1.58817000 1.58892000 1.59020297 0.00111250 3967 1520433900 2018.03.07 14:45 1.58853000 1.58911000 1.58852000 1.58930000 1.59009888 0.00111875 4559 1520434800 2018.03.07 15:00 1.58912000 1.59055000 1.58912000 1.59083000 1.59014184 0.00106885 5430 1520435700 2018.03.07 15:15 1.59057000 1.58852000 1.58843000 1.59075000 1.58998738 0.00111027 8227 1520436600 2018.03.07 15:30 1.58853000 1.58885000 1.58800000 1.58933000 1.58987906 0.00114324 8014 1520437500 2018.03.07 15:45 1.58885000 1.58942000 1.58881000 1.58984000 1.58983534 0.00115933 5936 1520438400 2018.03.07 16:00 1.58942000 1.58866000 1.58834000 1.58961000 1.58972340 0.00120702 6109 1520439300 2018.03.07 16:15 1.58865000 1.58927000 1.58839000 1.58936000 1.58968022 0.00116943 4736 1520440200 2018.03.07 16:30 1.58927000 1.58605000 1.58569000 1.58947000 1.58933449 0.00138927 9885 1520441100 2018.03.07 16:45 1.58604000 1.58631000 1.58533000 1.58650000 1.58904644 0.00148662 8078 1520442000 2018.03.07 17:00 1.58632000 1.58659000 1.58545000 1.58707000 1.58881249 0.00154063 10220 1520442900 2018.03.07 17:15 1.58658000 1.58679000 1.58612000 1.58745000 1.58861987 0.00156397 10168 1520443800 2018.03.07 17:30 1.58680000 1.58586000 1.58543000 1.58690000 1.58835703 0.00162608 8530 1520444700 2018.03.07 17:45 1.58585000 1.58826000 1.58580000 1.58877000 1.58834779 0.00154021 9982 1520445600 2018.03.07 18:00 1.58827000 1.58845000 1.58743000 1.58863000 1.58835752 0.00143779 7921 1520446500 2018.03.07 18:15 1.58845000 1.58934000 1.58817000 1.58959000 1.58845109 0.00131082 8327 1520447400 2018.03.07 18:30 1.58934000 1.58905000 1.58891000 1.59008000 1.58850813 0.00127596 5950 1520448300 2018.03.07 18:45 1.58902000 1.59024000 1.58832000 1.59030000 1.58867307 0.00135018 6087 1520449200 2018.03.07 19:00 1.59020000 1.59106000 1.59010000 1.59157000 1.58890040 0.00149477 6536 1520450100 2018.03.07 19:15 1.59106000 1.58985000 1.58956000 1.59126000 1.58899084 0.00153360 5241 1520451000 2018.03.07 19:30 1.58984000 1.58943000 1.58934000 1.59041000 1.58903266 0.00154508 5047 1520451900 2018.03.07 19:45 1.58945000 1.58916000 1.58905000 1.58986000 1.58904479 0.00154880 3966 1520452800 2018.03.07 20:00 1.58916000 1.58981000 1.58889000 1.58995000 1.58911767 0.00154675 3393 1520453700 2018.03.07 20:15 1.58983000 1.58851000 1.58849000 1.59002000 1.58905979 0.00152658 3404 1520454600 2018.03.07 20:30 1.58852000 1.58959000 1.58833000 1.58976000 1.58911029 0.00154687 2967 1520455500 2018.03.07 20:45 1.58959000 1.58847000 1.58819000 1.58959000 1.58904931 0.00153048 3235 1520456400 2018.03.07 21:00 1.58847000 1.58822000 1.58802000 1.58868000 1.58897033 0.00151364 2804 1520457300 2018.03.07 21:15 1.58822000 1.58841000 1.58781000 1.58841000 1.58891696 0.00150067 3018 1520458200 2018.03.07 21:30 1.58841000 1.58797000 1.58773000 1.58852000 1.58882678 0.00135320 2050 1520459100 2018.03.07 21:45 1.58799000 1.58696000 1.58629000 1.58826000 1.58864899 0.00128063 5513 1520460000 2018.03.07 22:00 1.58696000 1.58624000 1.58584000 1.58751000 1.58841956 0.00131939 4326 1520460900 2018.03.07 22:15 1.58624000 1.58691000 1.58614000 1.58739000 1.58827579 0.00133847 3092 1520461800 2018.03.07 22:30 1.58690000 1.58620000 1.58591000 1.58741000 1.58807810 0.00137295 3303 1520462700 2018.03.07 22:45 1.58619000 1.58620000 1.58591000 1.58650000 1.58789923 0.00149795 2498 1520463600 2018.03.07 23:00 1.58619000 1.58709000 1.58607000 1.58721000 1.58782216 0.00153298 2099 1520464500 2018.03.07 23:15 1.58709000 1.58648000 1.58639000 1.58735000 1.58769434 0.00156892 1281 1520465400 2018.03.07 23:30 1.58649000 1.58596000 1.58534000 1.58664000 1.58752916 0.00164130 1543 1520466300 2018.03.07 23:45 1.58594000 1.58604000 1.58572000 1.58610000 1.58738734 0.00160329 1613 1520467200 2018.03.08 00:00 1.58544000 1.58630000 1.58543000 1.58650000 1.58728378 0.00142430 231 1520468100 2018.03.08 00:15 1.58633000 1.58708000 1.58626000 1.58722000 1.58726437 0.00130852 251 1520469000 2018.03.08 00:30 1.58708000 1.58696000 1.58675000 1.58739000 1.58723539 0.00122175 767 1520469900 2018.03.08 00:45 1.58696000 1.58776000 1.58669000 1.58782000 1.58728535 0.00114520 2066 1520470800 2018.03.08 01:00 1.58776000 1.58770000 1.58735000 1.58803000 1.58732484 0.00100276 3167 1520471700 2018.03.08 01:15 1.58769000 1.58688000 1.58677000 1.58769000 1.58728247 0.00096641 1615 1520472600 2018.03.08 01:30 1.58690000 1.58599000 1.58575000 1.58693000 1.58715938 0.00083345 1840 1520473500 2018.03.08 01:45 1.58598000 1.58589000 1.58558000 1.58645000 1.58703849 0.00079501 1676 1520474400 2018.03.08 02:00 1.58590000 1.58612000 1.58518000 1.58616000 1.58695101 0.00075021 3972 1520475300 2018.03.08 02:15 1.58613000 1.58622000 1.58536000 1.58630000 1.58688139 0.00066760 2814 1520476200 2018.03.08 02:30 1.58627000 1.58510000 1.58371000 1.58627000 1.58671174 0.00066771 4096 1520477100 2018.03.08 02:45 1.58509000 1.58524000 1.58432000 1.58569000 1.58657157 0.00069883 3567 1520478000 2018.03.08 03:00 1.58525000 1.58526000 1.58480000 1.58585000 1.58644666 0.00073066 3361 1520478900 2018.03.08 03:15 1.58527000 1.58543000 1.58457000 1.58552000 1.58634983 0.00074486 3258 1520479800 2018.03.08 03:30 1.58544000 1.58462000 1.58456000 1.58571000 1.58618509 0.00082847 3766 1520480700 2018.03.08 03:45 1.58463000 1.58471000 1.58415000 1.58487000 1.58604460 0.00089590 3443 1520481600 2018.03.08 04:00 1.58472000 1.58448000 1.58414000 1.58478000 1.58589559 0.00093946 3001 1520482500 2018.03.08 04:15 1.58448000 1.58391000 1.58373000 1.58475000 1.58570649 0.00104568 3147 1520483400 2018.03.08 04:30 1.58391000 1.58358000 1.58313000 1.58435000 1.58550397 0.00117492 3125 1520484300 2018.03.08 04:45 1.58358000 1.58452000 1.58323000 1.58469000 1.58541026 0.00120733 2626 1520485200 2018.03.08 05:00 1.58452000 1.58429000 1.58361000 1.58487000 1.58530356 0.00123690 3156 1520486100 2018.03.08 05:15 1.58432000 1.58409000 1.58397000 1.58442000 1.58518799 0.00122069 2962 1520487000 2018.03.08 05:30 1.58410000 1.58379000 1.58346000 1.58410000 1.58505485 0.00121357 2887 1520487900 2018.03.08 05:45 1.58378000 1.58412000 1.58376000 1.58419000 1.58496581 0.00107982 1917 1520488800 2018.03.08 06:00 1.58413000 1.58360000 1.58344000 1.58414000 1.58483574 0.00093979 2398 1520489700 2018.03.08 06:15 1.58361000 1.58360000 1.58342000 1.58392000 1.58471805 0.00085971 1768 1520490600 2018.03.08 06:30 1.58359000 1.58431000 1.58358000 1.58450000 1.58467918 0.00081381 1863 1520491500 2018.03.08 06:45 1.58430000 1.58456000 1.58404000 1.58479000 1.58466783 0.00076649 2153 1520492400 2018.03.08 07:00 1.58455000 1.58465000 1.58427000 1.58481000 1.58466614 0.00069392 2255 1520493300 2018.03.08 07:15 1.58464000 1.58538000 1.58447000 1.58543000 1.58473412 0.00064704 2490 1520494200 2018.03.08 07:30 1.58538000 1.58522000 1.58492000 1.58544000 1.58478040 0.00067123 2964 1520495100 2018.03.08 07:45 1.58521000 1.58482000 1.58461000 1.58529000 1.58478417 0.00066528 2990 1520496000 2018.03.08 08:00 1.58480000 1.58494000 1.58415000 1.58514000 1.58479901 0.00066573 3112 1520496900 2018.03.08 08:15 1.58494000 1.58506000 1.58482000 1.58534000 1.58482387 0.00066822 2442 1520497800 2018.03.08 08:30 1.58507000 1.58511000 1.58483000 1.58525000 1.58485112 0.00068583 1981 1520498700 2018.03.08 08:45 1.58510000 1.58429000 1.58425000 1.58512000 1.58479768 0.00066443 3767 1520499600 2018.03.08 09:00 1.58428000 1.58459000 1.58405000 1.58473000 1.58477790 0.00065122 4590 1520500500 2018.03.08 09:15 1.58461000 1.58613000 1.58461000 1.58615000 1.58490667 0.00074673 4337 1520501400 2018.03.08 09:30 1.58612000 1.58655000 1.58546000 1.58657000 1.58506318 0.00083652 5187 1520502300 2018.03.08 09:45 1.58657000 1.58734000 1.58657000 1.58773000 1.58528002 0.00104682 5156 1520503200 2018.03.08 10:00 1.58735000 1.58738000 1.58693000 1.58789000 1.58548002 0.00119529 6121 1520504100 2018.03.08 10:15 1.58738000 1.58810000 1.58716000 1.58837000 1.58572954 0.00137434 5790 1520505000 2018.03.08 10:30 1.58811000 1.58772000 1.58769000 1.58873000 1.58591911 0.00143866 4917 1520505900 2018.03.08 10:45 1.58771000 1.58760000 1.58713000 1.58796000 1.58607919 0.00148114 6947 1520506800 2018.03.08 11:00 1.58760000 1.58811000 1.58705000 1.58815000 1.58627260 0.00149950 6550 1520507700 2018.03.08 11:15 1.58811000 1.58817000 1.58761000 1.58833000 1.58645331 0.00148392 5023 1520508600 2018.03.08 11:30 1.58818000 1.58801000 1.58762000 1.58826000 1.58660156 0.00148141 3595 1520509500 2018.03.08 11:45 1.58800000 1.58790000 1.58764000 1.58845000 1.58672522 0.00146531 5174 1520510400 2018.03.08 12:00 1.58790000 1.58769000 1.58739000 1.58808000 1.58681711 0.00142378 4122 1520511300 2018.03.08 12:15 1.58769000 1.58746000 1.58724000 1.58804000 1.58687833 0.00140489 3669 1520512200 2018.03.08 12:30 1.58746000 1.58712000 1.58699000 1.58777000 1.58690135 0.00135929 4094 1520513100 2018.03.08 12:45 1.58713000 1.58656000 1.58652000 1.58753000 1.58686884 0.00127703 2981 1520514000 2018.03.08 13:00 1.58655000 1.58636000 1.58581000 1.58685000 1.58682038 0.00120809 4474 1520514900 2018.03.08 13:15 1.58636000 1.58644000 1.58614000 1.58661000 1.58678415 0.00114940 3251 1520515800 2018.03.08 13:30 1.58643000 1.58671000 1.58625000 1.58724000 1.58677709 0.00108836 3968 1520516700 2018.03.08 13:45 1.58670000 1.58699000 1.58658000 1.58737000 1.58679737 0.00092894 3684 1520517600 2018.03.08 14:00 1.58700000 1.58703000 1.58646000 1.58753000 1.58681952 0.00077565 3477 1520518500 2018.03.08 14:15 1.58703000 1.58632000 1.58632000 1.58720000 1.58677195 0.00079764 3604 1520519400 2018.03.08 14:30 1.58634000 1.58625000 1.58610000 1.58697000 1.58672224 0.00083587 3941 1520520300 2018.03.08 14:45 1.58620000 1.59073000 1.58619000 1.59245000 1.58710393 0.00104220 13567 1520521200 2018.03.08 15:00 1.59073000 1.59110000 1.59048000 1.59188000 1.58748451 0.00127827 8047 1520522100 2018.03.08 15:15 1.59110000 1.59253000 1.59110000 1.59290000 1.58796503 0.00166648 6845 1520523000 2018.03.08 15:30 1.59249000 1.59160000 1.59134000 1.59411000 1.58831122 0.00187267 15073 1520523900 2018.03.08 15:45 1.59161000 1.58965000 1.58809000 1.59215000 1.58843872 0.00190579 13712 1520524800 2018.03.08 16:00 1.58965000 1.58786000 1.58727000 1.58966000 1.58838361 0.00190045 9429 1520525700 2018.03.08 16:15 1.58786000 1.58656000 1.58620000 1.58863000 1.58820993 0.00192035 8889 1520526600 2018.03.08 16:30 1.58653000 1.58446000 1.58393000 1.58668000 1.58785279 0.00206657 10356 1520527500 2018.03.08 16:45 1.58446000 1.58426000 1.58349000 1.58524000 1.58751062 0.00221756 10359 1520528400 2018.03.08 17:00 1.58425000 1.58450000 1.58381000 1.58515000 1.58722390 0.00233652 10214 1520529300 2018.03.08 17:15 1.58452000 1.58417000 1.58391000 1.58518000 1.58693305 0.00246711 6763 1520530200 2018.03.08 17:30 1.58417000 1.58458000 1.58363000 1.58518000 1.58670895 0.00255859 8252 1520531100 2018.03.08 17:45 1.58458000 1.58458000 1.58387000 1.58528000 1.58650619 0.00264298 8599 1520532000 2018.03.08 18:00 1.58458000 1.58374000 1.58371000 1.58458000 1.58624275 0.00277454 8158 1520532900 2018.03.08 18:15 1.58374000 1.58382000 1.58300000 1.58415000 1.58601201 0.00288673 6440 1520533800 2018.03.08 18:30 1.58381000 1.58405000 1.58330000 1.58456000 1.58582515 0.00296782 7027 1520534700 2018.03.08 18:45 1.58404000 1.58127000 1.58099000 1.58409000 1.58539133 0.00324199 6310 1520535600 2018.03.08 19:00 1.58126000 1.58206000 1.58098000 1.58242000 1.58507406 0.00339820 5399 1520536500 2018.03.08 19:15 1.58207000 1.58206000 1.58185000 1.58264000 1.58478700 0.00354027 4896 1520537400 2018.03.08 19:30 1.58207000 1.58241000 1.58181000 1.58246000 1.58456062 0.00363575 3892 1520538300 2018.03.08 19:45 1.58240000 1.58263000 1.58197000 1.58309000 1.58437675 0.00344128 4653 1520539200 2018.03.08 20:00 1.58264000 1.58287000 1.58229000 1.58290000 1.58423325 0.00314491 3519 1520540100 2018.03.08 20:15 1.58288000 1.58263000 1.58255000 1.58324000 1.58408056 0.00258423 3874 1520541000 2018.03.08 20:30 1.58263000 1.58304000 1.58237000 1.58304000 1.58398146 0.00197764 3463 1520541900 2018.03.08 20:45 1.58305000 1.58323000 1.58269000 1.58338000 1.58390989 0.00151759 3439 1520542800 2018.03.08 21:00 1.58323000 1.58302000 1.58255000 1.58329000 1.58382514 0.00122463 3401 1520543700 2018.03.08 21:15 1.58302000 1.58209000 1.58199000 1.58320000 1.58365989 0.00105890 3306 1520544600 2018.03.08 21:30 1.58210000 1.58161000 1.58158000 1.58240000 1.58346466 0.00106347 3546 1520545500 2018.03.08 21:45 1.58160000 1.58007000 1.57963000 1.58173000 1.58314136 0.00119534 9316 1520546400 2018.03.08 22:00 1.58004000 1.57970000 1.57898000 1.58016000 1.58281361 0.00131707 5662 1520547300 2018.03.08 22:15 1.57969000 1.57908000 1.57891000 1.57988000 1.58245803 0.00148026 4173 1520548200 2018.03.08 22:30 1.57907000 1.58075000 1.57904000 1.58083000 1.58229536 0.00143734 4861 1520549100 2018.03.08 22:45 1.58075000 1.58061000 1.58037000 1.58123000 1.58213485 0.00137471 5605 1520550000 2018.03.08 23:00 1.58060000 1.58033000 1.57968000 1.58064000 1.58196296 0.00136425 3334 1520550900 2018.03.08 23:15 1.58033000 1.58127000 1.58026000 1.58132000 1.58189696 0.00129905 1577 1520551800 2018.03.08 23:30 1.58128000 1.58147000 1.58086000 1.58157000 1.58185630 0.00120133 1698 1520552700 2018.03.08 23:45 1.58146000 1.58126000 1.58108000 1.58146000 1.58179951 0.00119121 1527 1520553600 2018.03.09 00:00 1.58011000 1.58132000 1.57970000 1.58220000 1.58175384 0.00118677 511 1520554500 2018.03.09 00:15 1.58133000 1.58130000 1.58052000 1.58172000 1.58171062 0.00118193 1271 1520555400 2018.03.09 00:30 1.58139000 1.58039000 1.58010000 1.58140000 1.58158485 0.00118567 1009 1520556300 2018.03.09 00:45 1.58038000 1.58148000 1.58007000 1.58150000 1.58157486 0.00116089 2293 1520557200 2018.03.09 01:00 1.58147000 1.58070000 1.58044000 1.58176000 1.58149154 0.00112151 3089 1520558100 2018.03.09 01:15 1.58069000 1.58034000 1.58022000 1.58089000 1.58138187 0.00109410 1933 1520559000 2018.03.09 01:30 1.58034000 1.58014000 1.57972000 1.58055000 1.58126360 0.00103066 2470 1520559900 2018.03.09 01:45 1.58015000 1.57959000 1.57914000 1.58023000 1.58110421 0.00094598 2396 1520560800 2018.03.09 02:00 1.57958000 1.58003000 1.57941000 1.58037000 1.58100190 0.00083187 3891 1520561700 2018.03.09 02:15 1.58004000 1.58064000 1.57978000 1.58084000 1.58096743 0.00078302 3949 1520562600 2018.03.09 02:30 1.58062000 1.58126000 1.58057000 1.58156000 1.58099530 0.00078661 3185 1520563500 2018.03.09 02:45 1.58124000 1.58223000 1.58118000 1.58238000 1.58111289 0.00085834 4954 1520564400 2018.03.09 03:00 1.58221000 1.58093000 1.58085000 1.58251000 1.58109547 0.00079150 5956 1520565300 2018.03.09 03:15 1.58093000 1.58039000 1.57989000 1.58122000 1.58102828 0.00064494 3972 1520566200 2018.03.09 03:30 1.58039000 1.58015000 1.57992000 1.58094000 1.58094464 0.00064656 5273 1520567100 2018.03.09 03:45 1.58014000 1.58011000 1.57974000 1.58045000 1.58086515 0.00065212 3209 1520568000 2018.03.09 04:00 1.58011000 1.58049000 1.58006000 1.58096000 1.58082942 0.00064248 4153 1520568900 2018.03.09 04:15 1.58050000 1.58091000 1.58044000 1.58144000 1.58083709 0.00063606 3123 1520569800 2018.03.09 04:30 1.58090000 1.58076000 1.58073000 1.58178000 1.58082975 0.00061903 2359 1520570700 2018.03.09 04:45 1.58077000 1.58124000 1.58045000 1.58148000 1.58086882 0.00062646 2219 1520571600 2018.03.09 05:00 1.58120000 1.58225000 1.58119000 1.58226000 1.58100036 0.00072242 2830 1520572500 2018.03.09 05:15 1.58226000 1.58144000 1.58138000 1.58251000 1.58104223 0.00074014 2519 1520573400 2018.03.09 05:30 1.58144000 1.58195000 1.58117000 1.58204000 1.58112869 0.00077987 2603 1520574300 2018.03.09 05:45 1.58195000 1.58195000 1.58184000 1.58235000 1.58120691 0.00082557 2179 1520575200 2018.03.09 06:00 1.58196000 1.58142000 1.58119000 1.58209000 1.58122720 0.00082668 2641 1520576100 2018.03.09 06:15 1.58142000 1.58150000 1.58133000 1.58184000 1.58125318 0.00081355 2523 1520577000 2018.03.09 06:30 1.58150000 1.58103000 1.58081000 1.58155000 1.58123193 0.00076984 3806 1520577900 2018.03.09 06:45 1.58102000 1.58008000 1.58004000 1.58126000 1.58112222 0.00070263 2294 1520578800 2018.03.09 07:00 1.58007000 1.57999000 1.57993000 1.58057000 1.58101439 0.00070084 2791 1520579700 2018.03.09 07:15 1.57999000 1.58059000 1.57991000 1.58076000 1.58097397 0.00070452 2667 1520580600 2018.03.09 07:30 1.58058000 1.58010000 1.58007000 1.58073000 1.58089074 0.00073323 2870 1520581500 2018.03.09 07:45 1.58009000 1.57985000 1.57973000 1.58036000 1.58079162 0.00071073 2779 1520582400 2018.03.09 08:00 1.57985000 1.57984000 1.57965000 1.58016000 1.58070099 0.00074804 2887 1520583300 2018.03.09 08:15 1.57984000 1.57965000 1.57935000 1.57996000 1.58060089 0.00079548 3733 1520584200 2018.03.09 08:30 1.57966000 1.57976000 1.57954000 1.58034000 1.58052081 0.00082919 3804 1520585100 2018.03.09 08:45 1.57975000 1.58070000 1.57961000 1.58074000 1.58053787 0.00081996 3051 1520586000 2018.03.09 09:00 1.58069000 1.58030000 1.57996000 1.58092000 1.58051522 0.00082818 4673 1520586900 2018.03.09 09:15 1.58029000 1.58023000 1.57969000 1.58076000 1.58048806 0.00083345 4570 1520587800 2018.03.09 09:30 1.58024000 1.57928000 1.57898000 1.58031000 1.58037300 0.00090340 4826 1520588700 2018.03.09 09:45 1.57929000 1.57929000 1.57905000 1.57973000 1.58026986 0.00094149 4173 1520589600 2018.03.09 10:00 1.57926000 1.57817000 1.57795000 1.57973000 1.58006987 0.00099261 5730 1520590500 2018.03.09 10:15 1.57816000 1.57635000 1.57630000 1.57816000 1.57971560 0.00131576 4753 1520591400 2018.03.09 10:30 1.57635000 1.57675000 1.57631000 1.57755000 1.57943316 0.00143952 4170 1520592300 2018.03.09 10:45 1.57676000 1.57658000 1.57610000 1.57703000 1.57916143 0.00152064 4650 1520593200 2018.03.09 11:00 1.57657000 1.57811000 1.57653000 1.57816000 1.57906130 0.00147373 4936 1520594100 2018.03.09 11:15 1.57812000 1.57881000 1.57807000 1.57888000 1.57903736 0.00137418 3239 1520595000 2018.03.09 11:30 1.57880000 1.57817000 1.57798000 1.57903000 1.57895476 0.00132272 4401 1520595900 2018.03.09 11:45 1.57817000 1.57753000 1.57741000 1.57844000 1.57881907 0.00134876 3448 1520596800 2018.03.09 12:00 1.57754000 1.57695000 1.57688000 1.57758000 1.57864106 0.00140290 4017 1520597700 2018.03.09 12:15 1.57695000 1.57730000 1.57664000 1.57747000 1.57851334 0.00137693 3556 1520598600 2018.03.09 12:30 1.57730000 1.57642000 1.57639000 1.57762000 1.57831397 0.00142281 2962 1520599500 2018.03.09 12:45 1.57642000 1.57550000 1.57540000 1.57673000 1.57804598 0.00153570 4026 1520600400 2018.03.09 13:00 1.57551000 1.57555000 1.57510000 1.57576000 1.57780826 0.00160526 3874 1520601300 2018.03.09 13:15 1.57554000 1.57602000 1.57544000 1.57612000 1.57763795 0.00161972 2839 1520602200 2018.03.09 13:30 1.57602000 1.57575000 1.57562000 1.57655000 1.57745815 0.00162077 2447 1520603100 2018.03.09 13:45 1.57575000 1.57606000 1.57535000 1.57672000 1.57732499 0.00148873 4042 1520604000 2018.03.09 14:00 1.57608000 1.57596000 1.57573000 1.57643000 1.57719499 0.00136436 3433 1520604900 2018.03.09 14:15 1.57597000 1.57615000 1.57583000 1.57631000 1.57709547 0.00119732 3201 1520605800 2018.03.09 14:30 1.57616000 1.57718000 1.57599000 1.57725000 1.57710352 0.00109455 4472 1520606700 2018.03.09 14:45 1.57718000 1.57698000 1.57688000 1.57753000 1.57709176 0.00097628 3586 1520607600 2018.03.09 15:00 1.57697000 1.57711000 1.57669000 1.57753000 1.57709349 0.00094665 5176 1520608500 2018.03.09 15:15 1.57711000 1.57514000 1.57511000 1.57717000 1.57690745 0.00097360 7179 1520609400 2018.03.09 15:30 1.57513000 1.57390000 1.57271000 1.57594000 1.57662102 0.00113183 17998 1520610300 2018.03.09 15:45 1.57390000 1.57385000 1.57285000 1.57514000 1.57635712 0.00127651 11033 1520611200 2018.03.09 16:00 1.57389000 1.57254000 1.57235000 1.57421000 1.57599358 0.00147689 8323 1520612100 2018.03.09 16:15 1.57253000 1.57198000 1.57122000 1.57292000 1.57561134 0.00160925 7925 1520613000 2018.03.09 16:30 1.57199000 1.57294000 1.57136000 1.57303000 1.57535692 0.00162722 9572 1520613900 2018.03.09 16:45 1.57293000 1.57181000 1.57181000 1.57332000 1.57501912 0.00175661 9303 1520614800 2018.03.09 17:00 1.57180000 1.57149000 1.57073000 1.57219000 1.57468301 0.00189991 10858 1520615700 2018.03.09 17:15 1.57149000 1.57214000 1.57133000 1.57247000 1.57444082 0.00191542 8453 1520616600 2018.03.09 17:30 1.57213000 1.57144000 1.57124000 1.57230000 1.57415503 0.00200603 7038 1520617500 2018.03.09 17:45 1.57145000 1.57207000 1.57119000 1.57257000 1.57395646 0.00206138 7668 1520618400 2018.03.09 18:00 1.57206000 1.57246000 1.57160000 1.57286000 1.57381394 0.00207589 6854 1520619300 2018.03.09 18:15 1.57245000 1.57103000 1.57088000 1.57274000 1.57354880 0.00213750 5670 1520620200 2018.03.09 18:30 1.57103000 1.57057000 1.57042000 1.57139000 1.57326510 0.00221417 3639 1520621100 2018.03.09 18:45 1.57057000 1.57031000 1.56976000 1.57090000 1.57298367 0.00225322 5175 1520622000 2018.03.09 19:00 1.57032000 1.56994000 1.56969000 1.57047000 1.57269379 0.00228487 4689 1520622900 2018.03.09 19:15 1.56993000 1.56974000 1.56952000 1.57033000 1.57241248 0.00227149 4686 1520623800 2018.03.09 19:30 1.56974000 1.57019000 1.56945000 1.57053000 1.57220081 0.00207410 4125 1520624700 2018.03.09 19:45 1.57018000 1.57067000 1.57003000 1.57079000 1.57205502 0.00180526 4103 1520625600 2018.03.09 20:00 1.57068000 1.57021000 1.57015000 1.57074000 1.57187931 0.00143701 3874 1520626500 2018.03.09 20:15 1.57019000 1.56984000 1.56974000 1.57074000 1.57168509 0.00127068 4088 1520627400 2018.03.09 20:30 1.56985000 1.56976000 1.56958000 1.57002000 1.57150174 0.00119514 3640 1520628300 2018.03.09 20:45 1.56977000 1.56977000 1.56944000 1.56993000 1.57133682 0.00108587 2970 1520629200 2018.03.09 21:00 1.56976000 1.56948000 1.56932000 1.56997000 1.57115998 0.00107381 2969 1520630100 2018.03.09 21:15 1.56946000 1.56991000 1.56944000 1.57039000 1.57104093 0.00105986 4190 1520631000 2018.03.09 21:30 1.56991000 1.56914000 1.56912000 1.56993000 1.57085989 0.00099812 2310 1520631900 2018.03.09 21:45 1.56913000 1.56907000 1.56894000 1.56930000 1.57068942 0.00100226 2825 1520632800 2018.03.09 22:00 1.56903000 1.56863000 1.56854000 1.56930000 1.57049329 0.00103803 5081 1520633700 2018.03.09 22:15 1.56862000 1.56842000 1.56801000 1.56868000 1.57029583 0.00102633 4071 1520634600 2018.03.09 22:30 1.56842000 1.56817000 1.56795000 1.56850000 1.57009337 0.00105948 3315 1520635500 2018.03.09 22:45 1.56817000 1.56822000 1.56782000 1.56836000 1.56991496 0.00101064 4211 1520636400 2018.03.09 23:00 1.56822000 1.56848000 1.56818000 1.56855000 1.56977829 0.00085260 2217 1520637300 2018.03.09 23:15 1.56848000 1.56808000 1.56796000 1.56855000 1.56961655 0.00084041 1499 1520638200 2018.03.09 23:30 1.56809000 1.56808000 1.56788000 1.56827000 1.56947021 0.00084218 1807 1520639100 2018.03.09 23:45 1.56806000 1.56804000 1.56773000 1.56818000 1.56933400 0.00084796 1199 1520812800 2018.03.12 00:00 1.56753000 1.56799000 1.56749000 1.56804000 1.56920600 0.00086375 82 1520813700 2018.03.12 00:15 1.56797000 1.56785000 1.56742000 1.56833000 1.56907686 0.00088725 215 1520814600 2018.03.12 00:30 1.56779000 1.56767000 1.56723000 1.56831000 1.56894287 0.00088759 853 1520815500 2018.03.12 00:45 1.56768000 1.56825000 1.56762000 1.56859000 1.56887688 0.00080123 943 1520816400 2018.03.12 01:00 1.56825000 1.56770000 1.56758000 1.56851000 1.56876480 0.00076093 1931 1520817300 2018.03.12 01:15 1.56770000 1.56708000 1.56687000 1.56770000 1.56860434 0.00077495 629 1520818200 2018.03.12 01:30 1.56704000 1.56753000 1.56704000 1.56795000 1.56850202 0.00074540 840 1520819100 2018.03.12 01:45 1.56754000 1.56729000 1.56711000 1.56777000 1.56838659 0.00071046 1201 1520820000 2018.03.12 02:00 1.56728000 1.56620000 1.56596000 1.56734000 1.56817835 0.00077709 1801 1520820900 2018.03.12 02:15 1.56619000 1.56583000 1.56570000 1.56632000 1.56795469 0.00080556 1450 1520821800 2018.03.12 02:30 1.56582000 1.56509000 1.56501000 1.56616000 1.56768187 0.00095680 1725 1520822700 2018.03.12 02:45 1.56510000 1.56577000 1.56488000 1.56578000 1.56749978 0.00098770 1632 1520823600 2018.03.12 03:00 1.56577000 1.56582000 1.56516000 1.56637000 1.56733980 0.00101950 2593 1520824500 2018.03.12 03:15 1.56582000 1.56639000 1.56565000 1.56645000 1.56724935 0.00101138 2086 1520825400 2018.03.12 03:30 1.56639000 1.56568000 1.56550000 1.56644000 1.56709989 0.00104732 1912 1520826300 2018.03.12 03:45 1.56567000 1.56673000 1.56565000 1.56682000 1.56706466 0.00102012 2121 1520827200 2018.03.12 04:00 1.56672000 1.56623000 1.56602000 1.56685000 1.56698517 0.00098275 2743 1520828100 2018.03.12 04:15 1.56623000 1.56548000 1.56529000 1.56634000 1.56684182 0.00099832 2478 1520829000 2018.03.12 04:30 1.56548000 1.56566000 1.56506000 1.56616000 1.56672926 0.00098677 3224 1520829900 2018.03.12 04:45 1.56565000 1.56562000 1.56561000 1.56655000 1.56662362 0.00096525 2751 1520830800 2018.03.12 05:00 1.56561000 1.56644000 1.56535000 1.56670000 1.56660613 0.00091464 2657 1520831700 2018.03.12 05:15 1.56643000 1.56556000 1.56554000 1.56660000 1.56650650 0.00088486 1664 1520832600 2018.03.12 05:30 1.56555000 1.56609000 1.56554000 1.56649000 1.56646683 0.00084315 1694 1520833500 2018.03.12 05:45 1.56608000 1.56674000 1.56606000 1.56710000 1.56649285 0.00075352 1868 1520834400 2018.03.12 06:00 1.56674000 1.56679000 1.56657000 1.56699000 1.56652115 0.00071879 1528 1520835300 2018.03.12 06:15 1.56679000 1.56671000 1.56664000 1.56699000 1.56653914 0.00071787 1351 1520836200 2018.03.12 06:30 1.56671000 1.56649000 1.56644000 1.56691000 1.56653446 0.00068012 1344 1520837100 2018.03.12 06:45 1.56650000 1.56669000 1.56630000 1.56675000 1.56654927 0.00066956 1127 1520838000 2018.03.12 07:00 1.56669000 1.56617000 1.56617000 1.56675000 1.56651315 0.00064667 1044 1520838900 2018.03.12 07:15 1.56617000 1.56621000 1.56605000 1.56637000 1.56648428 0.00061437 1148 1520839800 2018.03.12 07:30 1.56613000 1.56664000 1.56607000 1.56688000 1.56649911 0.00053875 2164 1520840700 2018.03.12 07:45 1.56665000 1.56630000 1.56622000 1.56705000 1.56648015 0.00050548 1797 1520841600 2018.03.12 08:00 1.56631000 1.56578000 1.56530000 1.56648000 1.56641346 0.00047747 2788 1520842500 2018.03.12 08:15 1.56579000 1.56519000 1.56492000 1.56614000 1.56629694 0.00050725 2187 1520843400 2018.03.12 08:30 1.56518000 1.56462000 1.56455000 1.56522000 1.56613724 0.00058627 1938 1520844300 2018.03.12 08:45 1.56462000 1.56535000 1.56457000 1.56547000 1.56606226 0.00058981 1514 1520845200 2018.03.12 09:00 1.56535000 1.56547000 1.56494000 1.56560000 1.56600585 0.00060014 1955 1520846100 2018.03.12 09:15 1.56547000 1.56546000 1.56515000 1.56561000 1.56595387 0.00060268 1861 1520847000 2018.03.12 09:30 1.56547000 1.56509000 1.56481000 1.56555000 1.56587160 0.00063697 1545 1520847900 2018.03.12 09:45 1.56504000 1.56494000 1.56431000 1.56517000 1.56578287 0.00068216 2083 1520848800 2018.03.12 10:00 1.56495000 1.56584000 1.56465000 1.56592000 1.56578831 0.00066528 2856 1520849700 2018.03.12 10:15 1.56584000 1.56555000 1.56537000 1.56626000 1.56576562 0.00066984 3963 1520850600 2018.03.12 10:30 1.56555000 1.56609000 1.56510000 1.56627000 1.56579651 0.00066406 4314 1520851500 2018.03.12 10:45 1.56608000 1.56703000 1.56604000 1.56712000 1.56591399 0.00067617 3439 1520852400 2018.03.12 11:00 1.56702000 1.56549000 1.56544000 1.56718000 1.56587361 0.00065172 4614 1520853300 2018.03.12 11:15 1.56547000 1.56690000 1.56543000 1.56696000 1.56597136 0.00067355 4175 1520854200 2018.03.12 11:30 1.56689000 1.56713000 1.56673000 1.56749000 1.56608170 0.00073207 2776 1520855100 2018.03.12 11:45 1.56714000 1.56802000 1.56695000 1.56811000 1.56626630 0.00088487 3442 1520856000 2018.03.12 12:00 1.56798000 1.56830000 1.56763000 1.56849000 1.56645999 0.00105018 3388 1520856900 2018.03.12 12:15 1.56827000 1.56769000 1.56741000 1.56838000 1.56657713 0.00112390 2363 1520857800 2018.03.12 12:30 1.56769000 1.56762000 1.56737000 1.56777000 1.56667645 0.00118470 647