Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.57993000 1.58013000 0.00001000 5.00000000 20.00000000 0.00001000 0.74047000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 1.54139000 1.54186000 1.54105000 1.54202000 1.54186000 0.00000000 1593 1518055200 2018.02.08 02:00 1.54186000 1.54165000 1.54157000 1.54220000 1.54184000 0.00000000 2638 1518056100 2018.02.08 02:15 1.54165000 1.54177000 1.54121000 1.54196000 1.54183333 0.00000000 2811 1518057000 2018.02.08 02:30 1.54177000 1.54199000 1.54126000 1.54199000 1.54184825 0.00000000 2363 1518057900 2018.02.08 02:45 1.54197000 1.54246000 1.54177000 1.54249000 1.54190652 0.00000000 2179 1518058800 2018.02.08 03:00 1.54246000 1.54168000 1.54146000 1.54246000 1.54188494 0.00000000 2318 1518059700 2018.02.08 03:15 1.54166000 1.54198000 1.54151000 1.54207000 1.54189400 0.00000000 2541 1518060600 2018.02.08 03:30 1.54197000 1.54162000 1.54154000 1.54215000 1.54186790 0.00000000 2966 1518061500 2018.02.08 03:45 1.54162000 1.54120000 1.54098000 1.54178000 1.54180429 0.00000000 2397 1518062400 2018.02.08 04:00 1.54119000 1.54127000 1.54102000 1.54146000 1.54175341 0.00000000 1783 1518063300 2018.02.08 04:15 1.54128000 1.54193000 1.54112000 1.54201000 1.54177022 0.00000000 1789 1518064200 2018.02.08 04:30 1.54194000 1.54136000 1.54110000 1.54221000 1.54173116 0.00000000 2582 1518065100 2018.02.08 04:45 1.54139000 1.54097000 1.54085000 1.54162000 1.54165866 0.00000000 1968 1518066000 2018.02.08 05:00 1.54097000 1.54124000 1.54094000 1.54159000 1.54161879 0.00000000 1818 1518066900 2018.02.08 05:15 1.54122000 1.54182000 1.54088000 1.54218000 1.54163795 0.00000000 2862 1518067800 2018.02.08 05:30 1.54183000 1.54178000 1.54161000 1.54210000 1.54165148 0.00000000 2292 1518068700 2018.02.08 05:45 1.54178000 1.54174000 1.54156000 1.54208000 1.54165991 0.00000000 2785 1518069600 2018.02.08 06:00 1.54174000 1.54115000 1.54114000 1.54192000 1.54161135 0.00000000 1791 1518070500 2018.02.08 06:15 1.54117000 1.54003000 1.53977000 1.54142000 1.54146075 0.00000000 3376 1518071400 2018.02.08 06:30 1.54003000 1.54000000 1.53948000 1.54053000 1.54132163 0.00061602 3318 1518072300 2018.02.08 06:45 1.54000000 1.54000000 1.53967000 1.54040000 1.54119576 0.00069524 1969 1518073200 2018.02.08 07:00 1.53999000 1.54030000 1.53979000 1.54078000 1.54111045 0.00073532 3188 1518074100 2018.02.08 07:15 1.54033000 1.54056000 1.53997000 1.54061000 1.54105802 0.00074290 2251 1518075000 2018.02.08 07:30 1.54057000 1.54047000 1.54014000 1.54069000 1.54100202 0.00073643 2610 1518075900 2018.02.08 07:45 1.54048000 1.54156000 1.54025000 1.54161000 1.54105516 0.00066372 3032 1518076800 2018.02.08 08:00 1.54157000 1.54234000 1.54142000 1.54246000 1.54117753 0.00070099 3437 1518077700 2018.02.08 08:15 1.54235000 1.54257000 1.54192000 1.54277000 1.54131014 0.00075429 2357 1518078600 2018.02.08 08:30 1.54259000 1.54190000 1.54151000 1.54265000 1.54136632 0.00077202 2900 1518079500 2018.02.08 08:45 1.54189000 1.54177000 1.54128000 1.54223000 1.54140477 0.00078366 3213 1518080400 2018.02.08 09:00 1.54176000 1.54293000 1.54139000 1.54342000 1.54155003 0.00088033 3914 1518081300 2018.02.08 09:15 1.54292000 1.54337000 1.54254000 1.54381000 1.54172336 0.00100888 3871 1518082200 2018.02.08 09:30 1.54336000 1.54285000 1.54229000 1.54342000 1.54183066 0.00106824 4016 1518083100 2018.02.08 09:45 1.54284000 1.54308000 1.54185000 1.54321000 1.54194964 0.00112143 3443 1518084000 2018.02.08 10:00 1.54308000 1.54153000 1.54090000 1.54336000 1.54190968 0.00110177 4517 1518084900 2018.02.08 10:15 1.54156000 1.54055000 1.54012000 1.54227000 1.54178018 0.00110580 4122 1518085800 2018.02.08 10:30 1.54055000 1.54187000 1.54048000 1.54192000 1.54178874 0.00110796 4376 1518086700 2018.02.08 10:45 1.54187000 1.54129000 1.54079000 1.54215000 1.54174124 0.00110241 3941 1518087600 2018.02.08 11:00 1.54128000 1.54102000 1.54059000 1.54194000 1.54167255 0.00109332 4107 1518088500 2018.02.08 11:15 1.54100000 1.54049000 1.54031000 1.54107000 1.54155993 0.00105321 2504 1518089400 2018.02.08 11:30 1.54050000 1.53987000 1.53958000 1.54094000 1.54139898 0.00106871 3167 1518090300 2018.02.08 11:45 1.53989000 1.53994000 1.53937000 1.54039000 1.54126003 0.00109622 2913 1518091200 2018.02.08 12:00 1.53995000 1.54003000 1.53986000 1.54086000 1.54114288 0.00114066 2621 1518092100 2018.02.08 12:15 1.54003000 1.54094000 1.53971000 1.54099000 1.54112356 0.00114064 2365 1518093000 2018.02.08 12:30 1.54093000 1.53984000 1.53980000 1.54111000 1.54100132 0.00121073 3460 1518093900 2018.02.08 12:45 1.53984000 1.54120000 1.53962000 1.54126000 1.54102024 0.00119788 2856 1518094800 2018.02.08 13:00 1.54120000 1.54035000 1.54023000 1.54120000 1.54095641 0.00119119 3091 1518095700 2018.02.08 13:15 1.54034000 1.54104000 1.54025000 1.54130000 1.54096437 0.00113305 2296 1518096600 2018.02.08 13:30 1.54103000 1.54064000 1.54038000 1.54137000 1.54093348 0.00112368 3514 1518097500 2018.02.08 13:45 1.54063000 1.53992000 1.53982000 1.54109000 1.54083695 0.00115227 3042 1518098400 2018.02.08 14:00 1.53994000 1.54016000 1.53953000 1.54112000 1.54077248 0.00107548 6470 1518099300 2018.02.08 14:15 1.54017000 1.53975000 1.53921000 1.54103000 1.54067510 0.00094336 4577 1518100200 2018.02.08 14:30 1.53974000 1.53780000 1.53770000 1.54003000 1.54040128 0.00104004 5508 1518101100 2018.02.08 14:45 1.53780000 1.53879000 1.53747000 1.53906000 1.54024783 0.00092781 4964 1518102000 2018.02.08 15:00 1.53888000 1.54004000 1.53861000 1.54083000 1.54022804 0.00088449 4419 1518102900 2018.02.08 15:15 1.54002000 1.54135000 1.54002000 1.54179000 1.54033489 0.00091246 5448 1518103800 2018.02.08 15:30 1.54134000 1.54145000 1.54079000 1.54224000 1.54044109 0.00089251 4950 1518104700 2018.02.08 15:45 1.54145000 1.54118000 1.54068000 1.54170000 1.54051146 0.00090226 4653 1518105600 2018.02.08 16:00 1.54117000 1.54138000 1.54102000 1.54228000 1.54059418 0.00093774 3794 1518106500 2018.02.08 16:15 1.54137000 1.54274000 1.54134000 1.54295000 1.54079854 0.00110535 4455 1518107400 2018.02.08 16:30 1.54275000 1.54279000 1.54212000 1.54326000 1.54098821 0.00122514 4999 1518108300 2018.02.08 16:45 1.54279000 1.54405000 1.54226000 1.54439000 1.54127981 0.00145804 5056 1518109200 2018.02.08 17:00 1.54406000 1.54315000 1.54270000 1.54449000 1.54145792 0.00154263 5550 1518110100 2018.02.08 17:15 1.54320000 1.54198000 1.54196000 1.54320000 1.54150764 0.00155882 4986 1518111000 2018.02.08 17:30 1.54200000 1.54400000 1.54167000 1.54428000 1.54174501 0.00167617 5174 1518111900 2018.02.08 17:45 1.54399000 1.54438000 1.54287000 1.54480000 1.54199596 0.00184516 6436 1518112800 2018.02.08 18:00 1.54437000 1.54408000 1.54333000 1.54500000 1.54219444 0.00192595 5930 1518113700 2018.02.08 18:15 1.54408000 1.54348000 1.54267000 1.54489000 1.54231687 0.00196780 6949 1518114600 2018.02.08 18:30 1.54349000 1.54387000 1.54304000 1.54441000 1.54246479 0.00200549 5887 1518115500 2018.02.08 18:45 1.54387000 1.54272000 1.54260000 1.54459000 1.54248910 0.00193048 5565 1518116400 2018.02.08 19:00 1.54268000 1.54262000 1.54232000 1.54371000 1.54250156 0.00186191 5048 1518117300 2018.02.08 19:15 1.54262000 1.54328000 1.54231000 1.54347000 1.54257570 0.00177772 5198 1518118200 2018.02.08 19:30 1.54327000 1.54347000 1.54218000 1.54370000 1.54266087 0.00143988 5686 1518119100 2018.02.08 19:45 1.54343000 1.54259000 1.54187000 1.54392000 1.54265412 0.00115122 7488 1518120000 2018.02.08 20:00 1.54258000 1.54263000 1.54164000 1.54381000 1.54265183 0.00099227 5610 1518120900 2018.02.08 20:15 1.54264000 1.54337000 1.54206000 1.54351000 1.54272022 0.00094239 5749 1518121800 2018.02.08 20:30 1.54336000 1.54241000 1.54160000 1.54368000 1.54269068 0.00091112 5332 1518122700 2018.02.08 20:45 1.54235000 1.54204000 1.54145000 1.54290000 1.54262871 0.00088643 4224 1518123600 2018.02.08 21:00 1.54206000 1.54266000 1.54194000 1.54342000 1.54263169 0.00083962 4677 1518124500 2018.02.08 21:15 1.54265000 1.54341000 1.54236000 1.54352000 1.54270581 0.00081453 4422 1518125400 2018.02.08 21:30 1.54342000 1.54417000 1.54325000 1.54443000 1.54284526 0.00080430 2959 1518126300 2018.02.08 21:45 1.54418000 1.54382000 1.54341000 1.54493000 1.54293809 0.00075059 3598 1518127200 2018.02.08 22:00 1.54391000 1.54355000 1.54279000 1.54417000 1.54299637 0.00074138 4379 1518128100 2018.02.08 22:15 1.54358000 1.54317000 1.54253000 1.54384000 1.54301291 0.00070014 2992 1518129000 2018.02.08 22:30 1.54317000 1.54308000 1.54306000 1.54391000 1.54301930 0.00066245 3312 1518129900 2018.02.08 22:45 1.54310000 1.54408000 1.54286000 1.54416000 1.54312031 0.00060923 3545 1518130800 2018.02.08 23:00 1.54408000 1.54280000 1.54261000 1.54421000 1.54308981 0.00057763 2204 1518131700 2018.02.08 23:15 1.54281000 1.54210000 1.54203000 1.54313000 1.54299554 0.00061994 1638 1518132600 2018.02.08 23:30 1.54210000 1.54328000 1.54195000 1.54394000 1.54302263 0.00058928 1444 1518133500 2018.02.08 23:45 1.54328000 1.54328000 1.54318000 1.54370000 1.54304714 0.00058588 944 1518134400 2018.02.09 00:00 1.54308000 1.54280000 1.54236000 1.54311000 1.54302361 0.00058327 263 1518135300 2018.02.09 00:15 1.54280000 1.54250000 1.54235000 1.54328000 1.54297374 0.00059732 476 1518136200 2018.02.09 00:30 1.54263000 1.54278000 1.54212000 1.54288000 1.54295529 0.00059044 274 1518137100 2018.02.09 00:45 1.54280000 1.54272000 1.54264000 1.54316000 1.54293288 0.00059049 359 1518138000 2018.02.09 01:00 1.54269000 1.54302000 1.54238000 1.54313000 1.54294118 0.00058529 1019 1518138900 2018.02.09 01:15 1.54300000 1.54333000 1.54292000 1.54372000 1.54297821 0.00057814 1592 1518139800 2018.02.09 01:30 1.54331000 1.54326000 1.54316000 1.54395000 1.54300504 0.00056272 1274 1518140700 2018.02.09 01:45 1.54325000 1.54352000 1.54318000 1.54369000 1.54305409 0.00051954 1645 1518141600 2018.02.09 02:00 1.54354000 1.54346000 1.54339000 1.54436000 1.54309275 0.00051000 1984 1518142500 2018.02.09 02:15 1.54344000 1.54381000 1.54317000 1.54406000 1.54316106 0.00051690 1907 1518143400 2018.02.09 02:30 1.54380000 1.54399000 1.54343000 1.54400000 1.54324000 0.00049796 2109 1518144300 2018.02.09 02:45 1.54400000 1.54440000 1.54364000 1.54471000 1.54335048 0.00055605 2105 1518145200 2018.02.09 03:00 1.54439000 1.54491000 1.54398000 1.54507000 1.54349900 0.00067938 2315 1518146100 2018.02.09 03:15 1.54489000 1.54378000 1.54368000 1.54505000 1.54352577 0.00068487 2530 1518147000 2018.02.09 03:30 1.54378000 1.54388000 1.54367000 1.54432000 1.54355950 0.00068995 2517 1518147900 2018.02.09 03:45 1.54387000 1.54425000 1.54378000 1.54482000 1.54362526 0.00071588 3067 1518148800 2018.02.09 04:00 1.54425000 1.54383000 1.54380000 1.54469000 1.54364476 0.00069852 3345 1518149700 2018.02.09 04:15 1.54386000 1.54354000 1.54330000 1.54405000 1.54363479 0.00060557 2896 1518150600 2018.02.09 04:30 1.54354000 1.54363000 1.54338000 1.54385000 1.54363433 0.00060028 2940 1518151500 2018.02.09 04:45 1.54363000 1.54424000 1.54348000 1.54434000 1.54369201 0.00061782 2133 1518152400 2018.02.09 05:00 1.54424000 1.54388000 1.54353000 1.54426000 1.54370992 0.00058821 2312 1518153300 2018.02.09 05:15 1.54387000 1.54424000 1.54360000 1.54427000 1.54376040 0.00053668 2444 1518154200 2018.02.09 05:30 1.54423000 1.54388000 1.54365000 1.54425000 1.54377179 0.00049030 2639 1518155100 2018.02.09 05:45 1.54389000 1.54407000 1.54338000 1.54414000 1.54380019 0.00043142 2107 1518156000 2018.02.09 06:00 1.54408000 1.54305000 1.54302000 1.54426000 1.54372874 0.00044237 1817 1518156900 2018.02.09 06:15 1.54306000 1.54311000 1.54291000 1.54340000 1.54366982 0.00047229 946 1518157800 2018.02.09 06:30 1.54311000 1.54314000 1.54310000 1.54342000 1.54361936 0.00049745 742 1518158700 2018.02.09 06:45 1.54314000 1.54310000 1.54294000 1.54320000 1.54356990 0.00053076 1090 1518159600 2018.02.09 07:00 1.54309000 1.54337000 1.54266000 1.54338000 1.54355086 0.00054075 1556 1518160500 2018.02.09 07:15 1.54338000 1.54383000 1.54326000 1.54383000 1.54357744 0.00052924 1766 1518161400 2018.02.09 07:30 1.54383000 1.54387000 1.54361000 1.54420000 1.54360531 0.00051404 1418 1518162300 2018.02.09 07:45 1.54387000 1.54376000 1.54363000 1.54417000 1.54362004 0.00047883 1609 1518163200 2018.02.09 08:00 1.54376000 1.54358000 1.54326000 1.54397000 1.54361623 0.00038314 1267 1518164100 2018.02.09 08:15 1.54360000 1.54421000 1.54355000 1.54427000 1.54367278 0.00039269 1179 1518165000 2018.02.09 08:30 1.54423000 1.54464000 1.54403000 1.54499000 1.54376489 0.00043711 1633 1518165900 2018.02.09 08:45 1.54464000 1.54446000 1.54422000 1.54486000 1.54383109 0.00045493 1759 1518166800 2018.02.09 09:00 1.54445000 1.54501000 1.54433000 1.54538000 1.54394337 0.00053777 3785 1518167700 2018.02.09 09:15 1.54502000 1.54490000 1.54480000 1.54548000 1.54403448 0.00058591 3071 1518168600 2018.02.09 09:30 1.54487000 1.54571000 1.54485000 1.54630000 1.54419405 0.00071495 3223 1518169500 2018.02.09 09:45 1.54573000 1.54682000 1.54548000 1.54693000 1.54444414 0.00097450 3934 1518170400 2018.02.09 10:00 1.54681000 1.54691000 1.54582000 1.54697000 1.54467898 0.00116987 3693 1518171300 2018.02.09 10:15 1.54690000 1.54590000 1.54550000 1.54709000 1.54479527 0.00123281 3761 1518172200 2018.02.09 10:30 1.54589000 1.54604000 1.54529000 1.54654000 1.54491382 0.00128282 3410 1518173100 2018.02.09 10:45 1.54603000 1.54586000 1.54549000 1.54613000 1.54500393 0.00131379 2316 1518174000 2018.02.09 11:00 1.54586000 1.54591000 1.54533000 1.54635000 1.54509022 0.00127867 2817 1518174900 2018.02.09 11:15 1.54588000 1.54526000 1.54507000 1.54599000 1.54510639 0.00120398 2151 1518175800 2018.02.09 11:30 1.54528000 1.54510000 1.54493000 1.54614000 1.54510578 0.00112071 2472 1518176700 2018.02.09 11:45 1.54510000 1.54452000 1.54401000 1.54538000 1.54504999 0.00103024 3007 1518177600 2018.02.09 12:00 1.54451000 1.54453000 1.54433000 1.54488000 1.54500047 0.00096714 2284 1518178500 2018.02.09 12:15 1.54454000 1.54545000 1.54446000 1.54570000 1.54504328 0.00093188 1989 1518179400 2018.02.09 12:30 1.54545000 1.54492000 1.54470000 1.54565000 1.54503154 0.00089640 2678 1518180300 2018.02.09 12:45 1.54493000 1.54536000 1.54432000 1.54547000 1.54506282 0.00084565 2335 1518181200 2018.02.09 13:00 1.54536000 1.54523000 1.54465000 1.54554000 1.54507875 0.00077337 2274 1518182100 2018.02.09 13:15 1.54522000 1.54463000 1.54439000 1.54579000 1.54503601 0.00077210 2200 1518183000 2018.02.09 13:30 1.54463000 1.54358000 1.54349000 1.54488000 1.54489734 0.00088776 2754 1518183900 2018.02.09 13:45 1.54357000 1.54329000 1.54285000 1.54423000 1.54474426 0.00101886 3358 1518184800 2018.02.09 14:00 1.54327000 1.54263000 1.54162000 1.54327000 1.54454290 0.00120537 3154 1518185700 2018.02.09 14:15 1.54261000 1.54373000 1.54236000 1.54415000 1.54446548 0.00125182 3071 1518186600 2018.02.09 14:30 1.54372000 1.54472000 1.54318000 1.54475000 1.54448972 0.00121102 3297 1518187500 2018.02.09 14:45 1.54472000 1.54523000 1.54398000 1.54548000 1.54456023 0.00107886 3003 1518188400 2018.02.09 15:00 1.54524000 1.54768000 1.54505000 1.54837000 1.54485735 0.00110193 4152 1518189300 2018.02.09 15:15 1.54771000 1.54563000 1.54543000 1.54828000 1.54493093 0.00108596 4445 1518190200 2018.02.09 15:30 1.54565000 1.54658000 1.54504000 1.55620000 1.54508799 0.00112217 10078 1518191100 2018.02.09 15:45 1.54659000 1.54316000 1.54173000 1.54682000 1.54490437 0.00116799 7730 1518192000 2018.02.09 16:00 1.54318000 1.54444000 1.54260000 1.54458000 1.54486014 0.00114703 5405 1518192900 2018.02.09 16:15 1.54443000 1.54394000 1.54384000 1.54482000 1.54477251 0.00115443 3887 1518193800 2018.02.09 16:30 1.54393000 1.54376000 1.54324000 1.54512000 1.54467608 0.00116806 6060 1518194700 2018.02.09 16:45 1.54375000 1.54398000 1.54355000 1.54537000 1.54460979 0.00117678 5767 1518195600 2018.02.09 17:00 1.54398000 1.54489000 1.54370000 1.54553000 1.54463647 0.00117789 5803 1518196500 2018.02.09 17:15 1.54487000 1.54488000 1.54376000 1.54643000 1.54465967 0.00116573 4970 1518197400 2018.02.09 17:30 1.54487000 1.54589000 1.54447000 1.54611000 1.54477684 0.00120188 5129 1518198300 2018.02.09 17:45 1.54589000 1.54526000 1.54514000 1.54690000 1.54482286 0.00120515 7392 1518199200 2018.02.09 18:00 1.54526000 1.54334000 1.54278000 1.54526000 1.54468163 0.00122487 6099 1518200100 2018.02.09 18:15 1.54336000 1.54306000 1.54255000 1.54346000 1.54452719 0.00126266 5091 1518201000 2018.02.09 18:30 1.54306000 1.54124000 1.54090000 1.54326000 1.54421413 0.00144469 4708 1518201900 2018.02.09 18:45 1.54121000 1.54050000 1.53982000 1.54174000 1.54386040 0.00169363 5488 1518202800 2018.02.09 19:00 1.54054000 1.54200000 1.54044000 1.54207000 1.54368322 0.00176519 4633 1518203700 2018.02.09 19:15 1.54198000 1.54290000 1.54126000 1.54346000 1.54360863 0.00179506 5238 1518204600 2018.02.09 19:30 1.54290000 1.54198000 1.54155000 1.54323000 1.54345352 0.00185576 4430 1518205500 2018.02.09 19:45 1.54199000 1.54180000 1.54106000 1.54227000 1.54329604 0.00188972 5589 1518206400 2018.02.09 20:00 1.54181000 1.54149000 1.54134000 1.54231000 1.54312404 0.00169862 4007 1518207300 2018.02.09 20:15 1.54148000 1.54159000 1.54045000 1.54194000 1.54297794 0.00166483 5529 1518208200 2018.02.09 20:30 1.54160000 1.54253000 1.54141000 1.54268000 1.54293528 0.00146556 4079 1518209100 2018.02.09 20:45 1.54251000 1.54146000 1.54095000 1.54266000 1.54279477 0.00151828 4543 1518210000 2018.02.09 21:00 1.54147000 1.54073000 1.53943000 1.54157000 1.54259813 0.00156452 5855 1518210900 2018.02.09 21:15 1.54073000 1.54226000 1.54002000 1.54237000 1.54256593 0.00154141 5195 1518211800 2018.02.09 21:30 1.54226000 1.54191000 1.54156000 1.54260000 1.54250346 0.00153130 4795 1518212700 2018.02.09 21:45 1.54193000 1.54269000 1.54154000 1.54288000 1.54252122 0.00149459 4099 1518213600 2018.02.09 22:00 1.54272000 1.54299000 1.54254000 1.54360000 1.54256587 0.00140210 4416 1518214500 2018.02.09 22:15 1.54300000 1.54200000 1.54179000 1.54325000 1.54251198 0.00130273 3685 1518215400 2018.02.09 22:30 1.54198000 1.54054000 1.54053000 1.54218000 1.54232417 0.00109845 3258 1518216300 2018.02.09 22:45 1.54054000 1.54086000 1.53983000 1.54164000 1.54218472 0.00088440 5011 1518217200 2018.02.09 23:00 1.54084000 1.54063000 1.53990000 1.54096000 1.54203666 0.00085548 1919 1518218100 2018.02.09 23:15 1.54064000 1.54113000 1.54062000 1.54141000 1.54195031 0.00081440 1046 1518219000 2018.02.09 23:30 1.54113000 1.54100000 1.54044000 1.54123000 1.54185980 0.00079807 1677 1518219900 2018.02.09 23:45 1.54101000 1.54110000 1.54026000 1.54184000 1.54178744 0.00074329 591 1518393600 2018.02.12 00:00 1.54116000 1.54161000 1.54076000 1.54171000 1.54177054 0.00074011 154 1518394500 2018.02.12 00:15 1.54157000 1.54254000 1.54155000 1.54254000 1.54184382 0.00073335 142 1518395400 2018.02.12 00:30 1.54254000 1.54247000 1.54214000 1.54268000 1.54190346 0.00076235 675 1518396300 2018.02.12 00:45 1.54245000 1.54235000 1.54235000 1.54268000 1.54194599 0.00078118 406 1518397200 2018.02.12 01:00 1.54240000 1.54242000 1.54185000 1.54274000 1.54199113 0.00079478 1467 1518398100 2018.02.12 01:15 1.54242000 1.54298000 1.54222000 1.54309000 1.54208531 0.00084588 909 1518399000 2018.02.12 01:30 1.54297000 1.54231000 1.54212000 1.54303000 1.54210671 0.00084903 796 1518399900 2018.02.12 01:45 1.54231000 1.54235000 1.54213000 1.54253000 1.54212988 0.00084595 821 1518400800 2018.02.12 02:00 1.54236000 1.54244000 1.54215000 1.54267000 1.54215941 0.00079699 1304 1518401700 2018.02.12 02:15 1.54244000 1.54220000 1.54177000 1.54254000 1.54216328 0.00079787 1506 1518402600 2018.02.12 02:30 1.54218000 1.54266000 1.54204000 1.54267000 1.54221059 0.00081662 1277 1518403500 2018.02.12 02:45 1.54266000 1.54231000 1.54221000 1.54270000 1.54222005 0.00081302 1082 1518404400 2018.02.12 03:00 1.54232000 1.54231000 1.54188000 1.54269000 1.54222862 0.00079821 1989 1518405300 2018.02.12 03:15 1.54231000 1.54315000 1.54231000 1.54319000 1.54231637 0.00085464 1513 1518406200 2018.02.12 03:30 1.54315000 1.54268000 1.54265000 1.54338000 1.54235100 0.00077276 1973 1518407100 2018.02.12 03:45 1.54269000 1.54247000 1.54232000 1.54276000 1.54236234 0.00070091 1157 1518408000 2018.02.12 04:00 1.54249000 1.54284000 1.54240000 1.54300000 1.54240783 0.00060288 1593 1518408900 2018.02.12 04:15 1.54283000 1.54274000 1.54246000 1.54287000 1.54243946 0.00054058 1360 1518409800 2018.02.12 04:30 1.54273000 1.54318000 1.54267000 1.54322000 1.54250999 0.00046771 1333 1518410700 2018.02.12 04:45 1.54318000 1.54309000 1.54285000 1.54331000 1.54256523 0.00036640 1681 1518411600 2018.02.12 05:00 1.54310000 1.54320000 1.54291000 1.54331000 1.54262568 0.00032257 1092 1518412500 2018.02.12 05:15 1.54324000 1.54342000 1.54315000 1.54359000 1.54270133 0.00036464 1248 1518413400 2018.02.12 05:30 1.54340000 1.54324000 1.54316000 1.54344000 1.54275263 0.00038186 1014 1518414300 2018.02.12 05:45 1.54324000 1.54321000 1.54296000 1.54379000 1.54279619 0.00038656 1091 1518415200 2018.02.12 06:00 1.54325000 1.54313000 1.54307000 1.54405000 1.54282798 0.00038598 1735 1518416100 2018.02.12 06:15 1.54311000 1.54264000 1.54264000 1.54324000 1.54281008 0.00038489 1204 1518417000 2018.02.12 06:30 1.54265000 1.54278000 1.54254000 1.54291000 1.54280722 0.00036830 707 1518417900 2018.02.12 06:45 1.54279000 1.54322000 1.54267000 1.54334000 1.54284653 0.00036366 898 1518418800 2018.02.12 07:00 1.54323000 1.54274000 1.54262000 1.54325000 1.54283638 0.00035346 1037 1518419700 2018.02.12 07:15 1.54274000 1.54307000 1.54256000 1.54307000 1.54285863 0.00032389 907 1518420600 2018.02.12 07:30 1.54307000 1.54246000 1.54243000 1.54317000 1.54282067 0.00033912 1107 1518421500 2018.02.12 07:45 1.54244000 1.54296000 1.54242000 1.54316000 1.54283394 0.00031670 1223 1518422400 2018.02.12 08:00 1.54300000 1.54318000 1.54259000 1.54324000 1.54286690 0.00029100 1370 1518423300 2018.02.12 08:15 1.54319000 1.54350000 1.54298000 1.54378000 1.54292719 0.00029968 1581 1518424200 2018.02.12 08:30 1.54350000 1.54290000 1.54244000 1.54350000 1.54292460 0.00029524 1655 1518425100 2018.02.12 08:45 1.54290000 1.54348000 1.54278000 1.54356000 1.54297750 0.00028617 1455 1518426000 2018.02.12 09:00 1.54347000 1.54389000 1.54297000 1.54398000 1.54306440 0.00032951 2802 1518426900 2018.02.12 09:15 1.54389000 1.54353000 1.54305000 1.54416000 1.54310874 0.00033065 2532 1518427800 2018.02.12 09:30 1.54352000 1.54266000 1.54235000 1.54366000 1.54306601 0.00034858 3043 1518428700 2018.02.12 09:45 1.54266000 1.54253000 1.54226000 1.54323000 1.54301496 0.00037495 2133 1518429600 2018.02.12 10:00 1.54255000 1.54293000 1.54231000 1.54346000 1.54300687 0.00037450 3162 1518430500 2018.02.12 10:15 1.54294000 1.54335000 1.54268000 1.54373000 1.54303955 0.00036681 2382 1518431400 2018.02.12 10:30 1.54334000 1.54329000 1.54271000 1.54365000 1.54306340 0.00036698 2812 1518432300 2018.02.12 10:45 1.54329000 1.54250000 1.54225000 1.54357000 1.54300974 0.00038667 2792 1518433200 2018.02.12 11:00 1.54251000 1.54265000 1.54227000 1.54309000 1.54297548 0.00039580 2966 1518434100 2018.02.12 11:15 1.54265000 1.54299000 1.54261000 1.54392000 1.54297686 0.00038845 2163 1518435000 2018.02.12 11:30 1.54296000 1.54207000 1.54196000 1.54298000 1.54289050 0.00044796 1824 1518435900 2018.02.12 11:45 1.54207000 1.54124000 1.54101000 1.54276000 1.54273331 0.00059823 2048 1518436800 2018.02.12 12:00 1.54124000 1.54180000 1.54090000 1.54180000 1.54264442 0.00065567 2002 1518437700 2018.02.12 12:15 1.54180000 1.54116000 1.54110000 1.54207000 1.54250305 0.00076279 1690 1518438600 2018.02.12 12:30 1.54117000 1.54087000 1.54045000 1.54142000 1.54234752 0.00089020 1379 1518439500 2018.02.12 12:45 1.54088000 1.54083000 1.54071000 1.54157000 1.54220299 0.00098657 1598 1518440400 2018.02.12 13:00 1.54084000 1.54111000 1.54049000 1.54140000 1.54209890 0.00102494 1504 1518441300 2018.02.12 13:15 1.54111000 1.54156000 1.54079000 1.54179000 1.54204757 0.00099851 1621 1518442200 2018.02.12 13:30 1.54156000 1.54146000 1.54129000 1.54214000 1.54199161 0.00100438 1366 1518443100 2018.02.12 13:45 1.54142000 1.54217000 1.54107000 1.54239000 1.54200860 0.00094436 1586 1518444000 2018.02.12 14:00 1.54217000 1.54159000 1.54145000 1.54227000 1.54196874 0.00085652 1877 1518444900 2018.02.12 14:15 1.54159000 1.54184000 1.54136000 1.54204000 1.54195648 0.00078373 1397 1518445800 2018.02.12 14:30 1.54183000 1.54149000 1.54131000 1.54202000 1.54191205 0.00077696 2013 1518446700 2018.02.12 14:45 1.54152000 1.54196000 1.54118000 1.54204000 1.54191662 0.00076448 1709 1518447600 2018.02.12 15:00 1.54198000 1.54260000 1.54178000 1.54307000 1.54198170 0.00074792 1986 1518448500 2018.02.12 15:15 1.54260000 1.54239000 1.54186000 1.54342000 1.54202059 0.00069544 2719 1518449400 2018.02.12 15:30 1.54243000 1.54234000 1.54157000 1.54286000 1.54205101 0.00064856 2406 1518450300 2018.02.12 15:45 1.54233000 1.54285000 1.54210000 1.54299000 1.54212710 0.00069216 2586 1518451200 2018.02.12 16:00 1.54284000 1.54290000 1.54239000 1.54337000 1.54220071 0.00073476 2899 1518452100 2018.02.12 16:15 1.54293000 1.54269000 1.54204000 1.54301000 1.54224731 0.00074560 2639 1518453000 2018.02.12 16:30 1.54267000 1.54290000 1.54187000 1.54304000 1.54230947 0.00079009 4577 1518453900 2018.02.12 16:45 1.54288000 1.54410000 1.54250000 1.54447000 1.54248000 0.00092281 3947 1518454800 2018.02.12 17:00 1.54409000 1.54486000 1.54333000 1.54486000 1.54270666 0.00113907 3857 1518455700 2018.02.12 17:15 1.54486000 1.54485000 1.54443000 1.54553000 1.54291079 0.00125996 3912 1518456600 2018.02.12 17:30 1.54486000 1.54513000 1.54437000 1.54592000 1.54312214 0.00134520 3871 1518457500 2018.02.12 17:45 1.54514000 1.54846000 1.54514000 1.54889000 1.54363051 0.00184181 5300 1518458400 2018.02.12 18:00 1.54844000 1.54774000 1.54727000 1.54849000 1.54402189 0.00208221 4212 1518459300 2018.02.12 18:15 1.54777000 1.54857000 1.54753000 1.54905000 1.54445504 0.00236249 2683 1518460200 2018.02.12 18:30 1.54857000 1.54878000 1.54804000 1.54949000 1.54486695 0.00256982 3050 1518461100 2018.02.12 18:45 1.54879000 1.54716000 1.54707000 1.54904000 1.54508533 0.00261075 2373 1518462000 2018.02.12 19:00 1.54714000 1.54698000 1.54684000 1.54773000 1.54526578 0.00257251 2284 1518462900 2018.02.12 19:15 1.54699000 1.54763000 1.54680000 1.54767000 1.54549094 0.00256171 2093 1518463800 2018.02.12 19:30 1.54763000 1.54821000 1.54721000 1.54821000 1.54574990 0.00252442 1504 1518464700 2018.02.12 19:45 1.54822000 1.54817000 1.54816000 1.54886000 1.54598038 0.00247621 2110 1518465600 2018.02.12 20:00 1.54816000 1.54846000 1.54759000 1.54846000 1.54621654 0.00245525 2226 1518466500 2018.02.12 20:15 1.54846000 1.54809000 1.54797000 1.54893000 1.54639496 0.00235907 2048 1518467400 2018.02.12 20:30 1.54810000 1.54833000 1.54802000 1.54875000 1.54657925 0.00223235 1998 1518468300 2018.02.12 20:45 1.54836000 1.54770000 1.54764000 1.54863000 1.54668599 0.00208828 1554 1518469200 2018.02.12 21:00 1.54770000 1.54775000 1.54759000 1.54811000 1.54678732 0.00191893 1511 1518470100 2018.02.12 21:15 1.54775000 1.54826000 1.54774000 1.54845000 1.54692758 0.00169749 1446 1518471000 2018.02.12 21:30 1.54827000 1.54880000 1.54805000 1.54892000 1.54710591 0.00145206 1877 1518471900 2018.02.12 21:45 1.54878000 1.54916000 1.54861000 1.54936000 1.54730153 0.00130050 1938 1518472800 2018.02.12 22:00 1.54918000 1.54843000 1.54794000 1.54929000 1.54740901 0.00116371 1858 1518473700 2018.02.12 22:15 1.54841000 1.54872000 1.54795000 1.54894000 1.54753386 0.00098698 2098 1518474600 2018.02.12 22:30 1.54871000 1.54874000 1.54848000 1.54913000 1.54764873 0.00078517 1896 1518475500 2018.02.12 22:45 1.54875000 1.54870000 1.54837000 1.54916000 1.54774885 0.00073122 3035 1518476400 2018.02.12 23:00 1.54870000 1.54808000 1.54803000 1.54881000 1.54778039 0.00071444 1391 1518477300 2018.02.12 23:15 1.54810000 1.54806000 1.54797000 1.54848000 1.54780702 0.00067894 773 1518478200 2018.02.12 23:30 1.54804000 1.54744000 1.54744000 1.54830000 1.54777207 0.00066716 967 1518479100 2018.02.12 23:45 1.54745000 1.54630000 1.54625000 1.54752000 1.54763187 0.00080403 912 1518480000 2018.02.13 00:00 1.54565000 1.54637000 1.54564000 1.54667000 1.54751169 0.00090807 373 1518480900 2018.02.13 00:15 1.54636000 1.54665000 1.54632000 1.54676000 1.54742963 0.00097537 185 1518481800 2018.02.13 00:30 1.54642000 1.54679000 1.54642000 1.54684000 1.54736871 0.00100422 252 1518482700 2018.02.13 00:45 1.54679000 1.54682000 1.54672000 1.54687000 1.54731645 0.00102364 269 1518483600 2018.02.13 01:00 1.54682000 1.54713000 1.54622000 1.54730000 1.54729869 0.00100112 1077 1518484500 2018.02.13 01:15 1.54713000 1.54710000 1.54675000 1.54729000 1.54727977 0.00099548 935 1518485400 2018.02.13 01:30 1.54710000 1.54747000 1.54697000 1.54795000 1.54729789 0.00096015 1424 1518486300 2018.02.13 01:45 1.54748000 1.54745000 1.54730000 1.54796000 1.54731237 0.00095037 1167 1518487200 2018.02.13 02:00 1.54745000 1.54756000 1.54715000 1.54784000 1.54733596 0.00093749 1704 1518488100 2018.02.13 02:15 1.54756000 1.54741000 1.54705000 1.54766000 1.54734301 0.00091212 1012 1518489000 2018.02.13 02:30 1.54742000 1.54725000 1.54718000 1.54786000 1.54733415 0.00085473 1240 1518489900 2018.02.13 02:45 1.54724000 1.54676000 1.54664000 1.54725000 1.54727947 0.00077284 1165 1518490800 2018.02.13 03:00 1.54673000 1.54703000 1.54666000 1.54730000 1.54725571 0.00073491 1272 1518491700 2018.02.13 03:15 1.54703000 1.54712000 1.54694000 1.54726000 1.54724279 0.00065986 1202 1518492600 2018.02.13 03:30 1.54713000 1.54704000 1.54689000 1.54719000 1.54722347 0.00057020 1400 1518493500 2018.02.13 03:45 1.54703000 1.54704000 1.54692000 1.54746000 1.54720600 0.00046402 857 1518494400 2018.02.13 04:00 1.54704000 1.54668000 1.54660000 1.54705000 1.54715590 0.00042449 1175 1518495300 2018.02.13 04:15 1.54666000 1.54646000 1.54644000 1.54667000 1.54708963 0.00038263 634 1518496200 2018.02.13 04:30 1.54645000 1.54674000 1.54638000 1.54680000 1.54705633 0.00037250 1023 1518497100 2018.02.13 04:45 1.54673000 1.54664000 1.54645000 1.54674000 1.54701668 0.00033761 918 1518498000 2018.02.13 05:00 1.54663000 1.54644000 1.54638000 1.54682000 1.54696176 0.00032951 1087 1518498900 2018.02.13 05:15 1.54644000 1.54590000 1.54588000 1.54649000 1.54686064 0.00040769 639 1518499800 2018.02.13 05:30 1.54590000 1.54658000 1.54579000 1.54672000 1.54683391 0.00041758 997 1518500700 2018.02.13 05:45 1.54659000 1.54597000 1.54591000 1.54664000 1.54675163 0.00047690 1136 1518501600 2018.02.13 06:00 1.54600000 1.54639000 1.54595000 1.54657000 1.54671719 0.00048465 1084 1518502500 2018.02.13 06:15 1.54640000 1.54702000 1.54636000 1.54704000 1.54674603 0.00047482 1285 1518503400 2018.02.13 06:30 1.54702000 1.54705000 1.54694000 1.54739000 1.54677498 0.00044727 1459 1518504300 2018.02.13 06:45 1.54704000 1.54737000 1.54691000 1.54739000 1.54683165 0.00043908 1134 1518505200 2018.02.13 07:00 1.54737000 1.54751000 1.54698000 1.54775000 1.54689625 0.00044154 1543 1518506100 2018.02.13 07:15 1.54750000 1.54750000 1.54732000 1.54816000 1.54695375 0.00045994 1427 1518507000 2018.02.13 07:30 1.54751000 1.54771000 1.54750000 1.54797000 1.54702578 0.00050620 1011 1518507900 2018.02.13 07:45 1.54772000 1.54851000 1.54770000 1.54861000 1.54716713 0.00063914 1474 1518508800 2018.02.13 08:00 1.54852000 1.54875000 1.54852000 1.54919000 1.54731788 0.00077435 1498 1518509700 2018.02.13 08:15 1.54875000 1.54907000 1.54868000 1.54952000 1.54748475 0.00091953 2040 1518510600 2018.02.13 08:30 1.54907000 1.54932000 1.54898000 1.54952000 1.54765954 0.00105962 1400 1518511500 2018.02.13 08:45 1.54930000 1.54883000 1.54872000 1.54956000 1.54777101 0.00112240 1827 1518512400 2018.02.13 09:00 1.54886000 1.54935000 1.54878000 1.54961000 1.54792139 0.00120101 2733 1518513300 2018.02.13 09:15 1.54936000 1.54932000 1.54889000 1.54972000 1.54805459 0.00123984 2646 1518514200 2018.02.13 09:30 1.54933000 1.54996000 1.54898000 1.55017000 1.54823606 0.00133130 4614 1518515100 2018.02.13 09:45 1.54997000 1.55000000 1.54896000 1.55048000 1.54840405 0.00139013 3320 1518516000 2018.02.13 10:00 1.54999000 1.54962000 1.54929000 1.55016000 1.54851986 0.00137858 3729 1518516900 2018.02.13 10:15 1.54962000 1.55046000 1.54930000 1.55050000 1.54870463 0.00136218 2891 1518517800 2018.02.13 10:30 1.55045000 1.54950000 1.54938000 1.55120000 1.54878038 0.00130544 3272 1518518700 2018.02.13 10:45 1.54949000 1.54885000 1.54864000 1.54961000 1.54878701 0.00114538 2535 1518519600 2018.02.13 11:00 1.54884000 1.54873000 1.54856000 1.54941000 1.54878158 0.00101197 2596 1518520500 2018.02.13 11:15 1.54873000 1.54961000 1.54843000 1.55018000 1.54886048 0.00094790 2522 1518521400 2018.02.13 11:30 1.54961000 1.55013000 1.54947000 1.55045000 1.54898139 0.00089156 3077 1518522300 2018.02.13 11:45 1.55015000 1.54967000 1.54956000 1.55072000 1.54904697 0.00082151 2442 1518523200 2018.02.13 12:00 1.54967000 1.55078000 1.54955000 1.55086000 1.54921202 0.00081000 2907 1518524100 2018.02.13 12:15 1.55078000 1.55170000 1.55018000 1.55184000 1.54944897 0.00086128 2419 1518525000 2018.02.13 12:30 1.55170000 1.55225000 1.55154000 1.55267000 1.54971573 0.00095351 3724 1518525900 2018.02.13 12:45 1.55226000 1.55241000 1.55162000 1.55296000 1.54997233 0.00107832 2182 1518526800 2018.02.13 13:00 1.55241000 1.55305000 1.55232000 1.55317000 1.55026544 0.00124694 2241 1518527700 2018.02.13 13:15 1.55305000 1.55391000 1.55281000 1.55391000 1.55061254 0.00148111 1804 1518528600 2018.02.13 13:30 1.55388000 1.55386000 1.55304000 1.55394000 1.55092182 0.00165565 1866 1518529500 2018.02.13 13:45 1.55387000 1.55367000 1.55335000 1.55447000 1.55118356 0.00173510 1903 1518530400 2018.02.13 14:00 1.55367000 1.55420000 1.55359000 1.55430000 1.55147084 0.00185396 1868 1518531300 2018.02.13 14:15 1.55421000 1.55444000 1.55415000 1.55521000 1.55175361 0.00194951 2008 1518532200 2018.02.13 14:30 1.55444000 1.55397000 1.55379000 1.55466000 1.55196470 0.00200497 1841 1518533100 2018.02.13 14:45 1.55398000 1.55334000 1.55307000 1.55424000 1.55209568 0.00200150 2065 1518534000 2018.02.13 15:00 1.55342000 1.55425000 1.55336000 1.55443000 1.55230085 0.00200948 2854 1518534900 2018.02.13 15:15 1.55424000 1.55381000 1.55353000 1.55439000 1.55244458 0.00201469 2697 1518535800 2018.02.13 15:30 1.55381000 1.55313000 1.55252000 1.55431000 1.55250986 0.00191667 2917 1518536700 2018.02.13 15:45 1.55312000 1.55378000 1.55291000 1.55386000 1.55263082 0.00175876 2956 1518537600 2018.02.13 16:00 1.55375000 1.55469000 1.55375000 1.55519000 1.55282694 0.00158233 3236 1518538500 2018.02.13 16:15 1.55468000 1.55543000 1.55448000 1.55546000 1.55307485 0.00149652 2727 1518539400 2018.02.13 16:30 1.55544000 1.55846000 1.55543000 1.55854000 1.55358772 0.00174409 4898 1518540300 2018.02.13 16:45 1.55845000 1.55971000 1.55806000 1.55998000 1.55417079 0.00198966 4749 1518541200 2018.02.13 17:00 1.55971000 1.55853000 1.55839000 1.56011000 1.55458596 0.00207161 4246 1518542100 2018.02.13 17:15 1.55855000 1.55849000 1.55829000 1.55912000 1.55495777 0.00215391 3032 1518543000 2018.02.13 17:30 1.55849000 1.55957000 1.55829000 1.55995000 1.55539703 0.00231811 3148 1518543900 2018.02.13 17:45 1.55957000 1.55700000 1.55588000 1.55976000 1.55554969 0.00225593 4596 1518544800 2018.02.13 18:00 1.55700000 1.55811000 1.55665000 1.55856000 1.55579353 0.00226516 4098 1518545700 2018.02.13 18:15 1.55812000 1.55739000 1.55680000 1.55820000 1.55594558 0.00225937 3359 1518546600 2018.02.13 18:30 1.55741000 1.55823000 1.55670000 1.55831000 1.55616314 0.00227321 2904 1518547500 2018.02.13 18:45 1.55822000 1.55788000 1.55752000 1.55832000 1.55632665 0.00223876 2371 1518548400 2018.02.13 19:00 1.55789000 1.55732000 1.55677000 1.55807000 1.55642126 0.00219881 2080 1518549300 2018.02.13 19:15 1.55732000 1.55695000 1.55678000 1.55793000 1.55647161 0.00215566 2307 1518550200 2018.02.13 19:30 1.55695000 1.55685000 1.55654000 1.55717000 1.55650765 0.00208084 1831 1518551100 2018.02.13 19:45 1.55685000 1.55672000 1.55631000 1.55715000 1.55652787 0.00195407 2068 1518552000 2018.02.13 20:00 1.55673000 1.55724000 1.55654000 1.55744000 1.55659569 0.00187875 1416 1518552900 2018.02.13 20:15 1.55724000 1.55643000 1.55629000 1.55737000 1.55657991 0.00177738 1694 1518553800 2018.02.13 20:30 1.55646000 1.55610000 1.55580000 1.55649000 1.55653421 0.00162429 1289 1518554700 2018.02.13 20:45 1.55610000 1.55662000 1.55596000 1.55685000 1.55654238 0.00149851 1881 1518555600 2018.02.13 21:00 1.55661000 1.55626000 1.55611000 1.55692000 1.55651549 0.00145886 1581 1518556500 2018.02.13 21:15 1.55627000 1.55642000 1.55626000 1.55690000 1.55650639 0.00144501 1777 1518557400 2018.02.13 21:30 1.55640000 1.55579000 1.55563000 1.55656000 1.55643816 0.00143068 1583 1518558300 2018.02.13 21:45 1.55578000 1.55578000 1.55540000 1.55590000 1.55637548 0.00127698 1600 1518559200 2018.02.13 22:00 1.55584000 1.55732000 1.55578000 1.55732000 1.55646544 0.00114748 2139 1518560100 2018.02.13 22:15 1.55731000 1.55688000 1.55654000 1.55735000 1.55650492 0.00103745 1634 1518561000 2018.02.13 22:30 1.55688000 1.55655000 1.55651000 1.55702000 1.55650921 0.00077676 1456 1518561900 2018.02.13 22:45 1.55654000 1.55623000 1.55614000 1.55667000 1.55648262 0.00078373 1322 1518562800 2018.02.13 23:00 1.55622000 1.55569000 1.55563000 1.55673000 1.55640713 0.00074609 938 1518563700 2018.02.13 23:15 1.55569000 1.55562000 1.55550000 1.55608000 1.55633217 0.00076188 714 1518564600 2018.02.13 23:30 1.55564000 1.55572000 1.55543000 1.55620000 1.55627387 0.00066651 1217 1518565500 2018.02.13 23:45 1.55572000 1.55537000 1.55484000 1.55575000 1.55618778 0.00061970 863 1518566400 2018.02.14 00:00 1.55504000 1.55485000 1.55449000 1.55581000 1.55606038 0.00066818 559 1518567300 2018.02.14 00:15 1.55489000 1.55526000 1.55477000 1.55545000 1.55598415 0.00068098 389 1518568200 2018.02.14 00:30 1.55526000 1.55458000 1.55439000 1.55526000 1.55585042 0.00075238 894 1518569100 2018.02.14 00:45 1.55458000 1.55515000 1.55411000 1.55554000 1.55578371 0.00075913 461 1518570000 2018.02.14 01:00 1.55513000 1.55510000 1.55475000 1.55515000 1.55571860 0.00071496 553 1518570900 2018.02.14 01:15 1.55512000 1.55510000 1.55490000 1.55528000 1.55565968 0.00072136 694 1518571800 2018.02.14 01:30 1.55509000 1.55516000 1.55489000 1.55537000 1.55561210 0.00073222 395 1518572700 2018.02.14 01:45 1.55516000 1.55517000 1.55506000 1.55527000 1.55556999 0.00071014 350 1518573600 2018.02.14 02:00 1.55516000 1.55489000 1.55483000 1.55539000 1.55550523 0.00071818 1215 1518574500 2018.02.14 02:15 1.55488000 1.55493000 1.55475000 1.55519000 1.55545045 0.00070651 681 1518575400 2018.02.14 02:30 1.55493000 1.55529000 1.55493000 1.55549000 1.55543517 0.00070527 841 1518576300 2018.02.14 02:45 1.55526000 1.55448000 1.55424000 1.55532000 1.55534420 0.00074239 918 1518577200 2018.02.14 03:00 1.55449000 1.55499000 1.55449000 1.55529000 1.55531046 0.00060315 1700 1518578100 2018.02.14 03:15 1.55500000 1.55505000 1.55456000 1.55511000 1.55528566 0.00049201 1137 1518579000 2018.02.14 03:30 1.55505000 1.55506000 1.55476000 1.55524000 1.55526417 0.00040100 1091 1518579900 2018.02.14 03:45 1.55505000 1.55485000 1.55458000 1.55514000 1.55522472 0.00033551 752 1518580800 2018.02.14 04:00 1.55485000 1.55553000 1.55470000 1.55557000 1.55525380 0.00033773 1879 1518581700 2018.02.14 04:15 1.55553000 1.55560000 1.55497000 1.55564000 1.55528677 0.00035235 2133 1518582600 2018.02.14 04:30 1.55558000 1.55522000 1.55510000 1.55564000 1.55528041 0.00033529 1683 1518583500 2018.02.14 04:45 1.55524000 1.55614000 1.55524000 1.55649000 1.55536228 0.00042653 2796 1518584400 2018.02.14 05:00 1.55615000 1.55583000 1.55562000 1.55662000 1.55540682 0.00044604 2999 1518585300 2018.02.14 05:15 1.55580000 1.55574000 1.55561000 1.55629000 1.55543855 0.00046690 2077 1518586200 2018.02.14 05:30 1.55572000 1.55625000 1.55568000 1.55632000 1.55551583 0.00049506 2479 1518587100 2018.02.14 05:45 1.55625000 1.55653000 1.55623000 1.55690000 1.55561242 0.00057624 1799 1518588000 2018.02.14 06:00 1.55652000 1.55670000 1.55641000 1.55710000 1.55571600 0.00065385 1700 1518588900 2018.02.14 06:15 1.55670000 1.55673000 1.55649000 1.55697000 1.55581257 0.00071389 1135 1518589800 2018.02.14 06:30 1.55673000 1.55639000 1.55633000 1.55699000 1.55586756 0.00073136 1610 1518590700 2018.02.14 06:45 1.55639000 1.55597000 1.55571000 1.55646000 1.55587732 0.00071850 1609 1518591600 2018.02.14 07:00 1.55597000 1.55591000 1.55569000 1.55626000 1.55588043 0.00068477 1465 1518592500 2018.02.14 07:15 1.55591000 1.55584000 1.55564000 1.55619000 1.55587658 0.00065000 1193 1518593400 2018.02.14 07:30 1.55585000 1.55631000 1.55575000 1.55651000 1.55591786 0.00065295 1471 1518594300 2018.02.14 07:45 1.55631000 1.55609000 1.55585000 1.55659000 1.55593425 0.00057218 1459 1518595200 2018.02.14 08:00 1.55609000 1.55606000 1.55576000 1.55613000 1.55594623 0.00053367 1371 1518596100 2018.02.14 08:15 1.55605000 1.55580000 1.55557000 1.55607000 1.55593230 0.00049536 1328 1518597000 2018.02.14 08:30 1.55581000 1.55577000 1.55535000 1.55585000 1.55591685 0.00045808 1534 1518597900 2018.02.14 08:45 1.55578000 1.55567000 1.55552000 1.55605000 1.55589334 0.00040079 1300 1518598800 2018.02.14 09:00 1.55570000 1.55578000 1.55537000 1.55613000 1.55588254 0.00039680 1722 1518599700 2018.02.14 09:15 1.55582000 1.55597000 1.55560000 1.55615000 1.55589087 0.00038906 1569 1518600600 2018.02.14 09:30 1.55597000 1.55580000 1.55562000 1.55666000 1.55588222 0.00036380 2833 1518601500 2018.02.14 09:45 1.55582000 1.55694000 1.55560000 1.55697000 1.55598296 0.00038786 2280 1518602400 2018.02.14 10:00 1.55694000 1.55701000 1.55666000 1.55786000 1.55608077 0.00041994 2967 1518603300 2018.02.14 10:15 1.55700000 1.55536000 1.55507000 1.55700000 1.55601213 0.00045816 2308 1518604200 2018.02.14 10:30 1.55537000 1.55557000 1.55511000 1.55583000 1.55597002 0.00047631 2260 1518605100 2018.02.14 10:45 1.55559000 1.55505000 1.55500000 1.55584000 1.55588240 0.00052226 1522 1518606000 2018.02.14 11:00 1.55508000 1.55535000 1.55446000 1.55549000 1.55583169 0.00051460 2054 1518606900 2018.02.14 11:15 1.55534000 1.55569000 1.55522000 1.55600000 1.55581820 0.00047743 1642 1518607800 2018.02.14 11:30 1.55572000 1.55514000 1.55510000 1.55584000 1.55575361 0.00049334 2073 1518608700 2018.02.14 11:45 1.55516000 1.55490000 1.55465000 1.55521000 1.55567231 0.00054010 1627 1518609600 2018.02.14 12:00 1.55489000 1.55335000 1.55332000 1.55503000 1.55545114 0.00077945 2372 1518610500 2018.02.14 12:15 1.55336000 1.55335000 1.55316000 1.55361000 1.55525103 0.00094843 1443 1518611400 2018.02.14 12:30 1.55334000 1.55364000 1.55278000 1.55389000 1.55509760 0.00102320 1845 1518612300 2018.02.14 12:45 1.55362000 1.55418000 1.55346000 1.55426000 1.55501021 0.00104217 1309 1518613200 2018.02.14 13:00 1.55418000 1.55334000 1.55334000 1.55423000 1.55485114 0.00111838 1685 1518614100 2018.02.14 13:15 1.55336000 1.55278000 1.55263000 1.55344000 1.55465389 0.00123713 1816 1518615000 2018.02.14 13:30 1.55278000 1.55250000 1.55230000 1.55307000 1.55444876 0.00135288 1413 1518615900 2018.02.14 13:45 1.55253000 1.55224000 1.55200000 1.55270000 1.55423840 0.00146572 1566 1518616800 2018.02.14 14:00 1.55224000 1.55234000 1.55218000 1.55291000 1.55405760 0.00153168 1330 1518617700 2018.02.14 14:15 1.55235000 1.55235000 1.55186000 1.55256000 1.55389497 0.00155839 1366 1518618600 2018.02.14 14:30 1.55235000 1.55311000 1.55208000 1.55327000 1.55382021 0.00152661 1313 1518619500 2018.02.14 14:45 1.55311000 1.55233000 1.55223000 1.55326000 1.55367829 0.00142132 1734 1518620400 2018.02.14 15:00 1.55234000 1.55300000 1.55210000 1.55309000 1.55361369 0.00122688 2406 1518621300 2018.02.14 15:15 1.55300000 1.55288000 1.55226000 1.55353000 1.55354381 0.00117910 3237 1518622200 2018.02.14 15:30 1.55282000 1.55578000 1.55077000 1.55596000 1.55375678 0.00119531 12983 1518623100 2018.02.14 15:45 1.55578000 1.55420000 1.55379000 1.55612000 1.55379899 0.00116965 8664 1518624000 2018.02.14 16:00 1.55420000 1.55575000 1.55409000 1.55622000 1.55398480 0.00123726 7930 1518624900 2018.02.14 16:15 1.55576000 1.55603000 1.55483000 1.55659000 1.55417959 0.00132636 4896 1518625800 2018.02.14 16:30 1.55599000 1.55670000 1.55513000 1.55687000 1.55441962 0.00151677 6336 1518626700 2018.02.14 16:45 1.55670000 1.55673000 1.55553000 1.55758000 1.55463966 0.00169242 5191 1518627600 2018.02.14 17:00 1.55673000 1.55784000 1.55599000 1.56032000 1.55494445 0.00193480 9029 1518628500 2018.02.14 17:15 1.55782000 1.55581000 1.55565000 1.55817000 1.55502689 0.00194607 6982 1518629400 2018.02.14 17:30 1.55581000 1.55356000 1.55314000 1.55615000 1.55488718 0.00189193 8558 1518630300 2018.02.14 17:45 1.55355000 1.55760000 1.55250000 1.55793000 1.55514555 0.00206641 9137 1518631200 2018.02.14 18:00 1.55758000 1.55787000 1.55723000 1.55945000 1.55540502 0.00220095 7000 1518632100 2018.02.14 18:15 1.55795000 1.55787000 1.55767000 1.55861000 1.55563978 0.00226520 4886 1518633000 2018.02.14 18:30 1.55788000 1.55827000 1.55728000 1.55885000 1.55589028 0.00230451 4231 1518633900 2018.02.14 18:45 1.55828000 1.55742000 1.55679000 1.55858000 1.55603596 0.00222121 4218 1518634800 2018.02.14 19:00 1.55742000 1.55634000 1.55621000 1.55760000 1.55606492 0.00206957 3461 1518635700 2018.02.14 19:15 1.55633000 1.55757000 1.55619000 1.55809000 1.55620826 0.00194766 3494 1518636600 2018.02.14 19:30 1.55756000 1.55849000 1.55732000 1.55875000 1.55642557 0.00191498 2913 1518637500 2018.02.14 19:45 1.55849000 1.55869000 1.55789000 1.55893000 1.55664123 0.00177024 3514 1518638400 2018.02.14 20:00 1.55870000 1.55852000 1.55807000 1.55912000 1.55682016 0.00163087 2794 1518639300 2018.02.14 20:15 1.55852000 1.55707000 1.55683000 1.55892000 1.55684395 0.00137227 5447 1518640200 2018.02.14 20:30 1.55705000 1.55683000 1.55667000 1.55768000 1.55684263 0.00135160 3079 1518641100 2018.02.14 20:45 1.55683000 1.55671000 1.55608000 1.55699000 1.55682999 0.00121851 2787 1518642000 2018.02.14 21:00 1.55671000 1.55751000 1.55619000 1.55782000 1.55689476 0.00118724 2556 1518642900 2018.02.14 21:15 1.55750000 1.55754000 1.55622000 1.55784000 1.55695621 0.00116338 2672 1518643800 2018.02.14 21:30 1.55753000 1.55643000 1.55602000 1.55793000 1.55690609 0.00118081 2840 1518644700 2018.02.14 21:45 1.55643000 1.55712000 1.55642000 1.55782000 1.55692647 0.00117530 3011 1518645600 2018.02.14 22:00 1.55712000 1.55669000 1.55649000 1.55767000 1.55690394 0.00116406 2602 1518646500 2018.02.14 22:15 1.55670000 1.55772000 1.55625000 1.55772000 1.55698166 0.00112888 2557 1518647400 2018.02.14 22:30 1.55772000 1.55764000 1.55695000 1.55776000 1.55704436 0.00080636 2392 1518648300 2018.02.14 22:45 1.55766000 1.55864000 1.55749000 1.55870000 1.55719633 0.00079524 2633 1518649200 2018.02.14 23:00 1.55860000 1.55763000 1.55718000 1.55861000 1.55723763 0.00076996 1779 1518650100 2018.02.14 23:15 1.55763000 1.55624000 1.55619000 1.55804000 1.55714262 0.00082016 1076 1518651000 2018.02.14 23:30 1.55624000 1.55602000 1.55596000 1.55685000 1.55703570 0.00085204 1801 1518651900 2018.02.14 23:45 1.55602000 1.55515000 1.55506000 1.55602000 1.55685611 0.00099876 1190 1518652800 2018.02.15 00:00 1.55505000 1.55577000 1.55501000 1.55603000 1.55675267 0.00106058 358 1518653700 2018.02.15 00:15 1.55576000 1.55567000 1.55533000 1.55635000 1.55664956 0.00111046 819 1518654600 2018.02.15 00:30 1.55567000 1.55544000 1.55533000 1.55604000 1.55653436 0.00110442 922 1518655500 2018.02.15 00:45 1.55545000 1.55589000 1.55544000 1.55609000 1.55647300 0.00102272 358 1518656400 2018.02.15 01:00 1.55591000 1.55584000 1.55554000 1.55627000 1.55641271 0.00094062 2148 1518657300 2018.02.15 01:15 1.55586000 1.55620000 1.55542000 1.55628000 1.55639245 0.00093531 1693 1518658200 2018.02.15 01:30 1.55624000 1.55666000 1.55591000 1.55676000 1.55641793 0.00092606 1594 1518659100 2018.02.15 01:45 1.55663000 1.55629000 1.55562000 1.55670000 1.55640575 0.00092673 2415 1518660000 2018.02.15 02:00 1.55627000 1.55575000 1.55567000 1.55643000 1.55634330 0.00091493 3480 1518660900 2018.02.15 02:15 1.55577000 1.55612000 1.55555000 1.55615000 1.55632203 0.00087908 2166 1518661800 2018.02.15 02:30 1.55610000 1.55641000 1.55586000 1.55673000 1.55633041 0.00087784 2795 1518662700 2018.02.15 02:45 1.55639000 1.55644000 1.55616000 1.55693000 1.55634085 0.00085934 1657 1518663600 2018.02.15 03:00 1.55645000 1.55694000 1.55632000 1.55708000 1.55639791 0.00086267 1972 1518664500 2018.02.15 03:15 1.55694000 1.55669000 1.55622000 1.55713000 1.55642573 0.00081444 2196 1518665400 2018.02.15 03:30 1.55670000 1.55706000 1.55612000 1.55715000 1.55648613 0.00078956 3347 1518666300 2018.02.15 03:45 1.55707000 1.55671000 1.55646000 1.55708000 1.55650745 0.00063612 1644 1518667200 2018.02.15 04:00 1.55670000 1.55636000 1.55622000 1.55696000 1.55649341 0.00057776 1587 1518668100 2018.02.15 04:15 1.55636000 1.55611000 1.55602000 1.55653000 1.55645690 0.00056222 1235 1518669000 2018.02.15 04:30 1.55612000 1.55630000 1.55581000 1.55650000 1.55644195 0.00054775 2092 1518669900 2018.02.15 04:45 1.55630000 1.55578000 1.55571000 1.55654000 1.55637891 0.00046331 1771 1518670800 2018.02.15 05:00 1.55578000 1.55682000 1.55566000 1.55689000 1.55642092 0.00046522 1927 1518671700 2018.02.15 05:15 1.55680000 1.55653000 1.55639000 1.55696000 1.55643131 0.00043715 1635 1518672600 2018.02.15 05:30 1.55653000 1.55611000 1.55602000 1.55664000 1.55640071 0.00037831 1248 1518673500 2018.02.15 05:45 1.55610000 1.55617000 1.55592000 1.55627000 1.55637873 0.00036280 1331 1518674400 2018.02.15 06:00 1.55617000 1.55645000 1.55569000 1.55647000 1.55638552 0.00034234 1831 1518675300 2018.02.15 06:15 1.55645000 1.55629000 1.55594000 1.55658000 1.55637642 0.00034098 1561 1518676200 2018.02.15 06:30 1.55627000 1.55565000 1.55561000 1.55639000 1.55630724 0.00037366 1646 1518677100 2018.02.15 06:45 1.55565000 1.55580000 1.55552000 1.55591000 1.55625893 0.00039557 1753 1518678000 2018.02.15 07:00 1.55580000 1.55619000 1.55554000 1.55622000 1.55625237 0.00038073 1589 1518678900 2018.02.15 07:15 1.55616000 1.55584000 1.55551000 1.55622000 1.55621309 0.00040052 739 1518679800 2018.02.15 07:30 1.55584000 1.55588000 1.55564000 1.55599000 1.55618137 0.00041343 1080 1518680700 2018.02.15 07:45 1.55588000 1.55631000 1.55558000 1.55639000 1.55619362 0.00040702 1207 1518681600 2018.02.15 08:00 1.55632000 1.55635000 1.55600000 1.55651000 1.55620851 0.00037011 1665 1518682500 2018.02.15 08:15 1.55636000 1.55567000 1.55565000 1.55656000 1.55615723 0.00037894 1839 1518683400 2018.02.15 08:30 1.55569000 1.55602000 1.55565000 1.55612000 1.55614416 0.00032282 1601 1518684300 2018.02.15 08:45 1.55601000 1.55617000 1.55595000 1.55657000 1.55614662 0.00029709 2056 1518685200 2018.02.15 09:00 1.55617000 1.55756000 1.55613000 1.55778000 1.55628123 0.00043545 3709 1518686100 2018.02.15 09:15 1.55758000 1.55743000 1.55697000 1.55784000 1.55639063 0.00051907 4551 1518687000 2018.02.15 09:30 1.55742000 1.55892000 1.55705000 1.55945000 1.55663153 0.00080242 5238 1518687900 2018.02.15 09:45 1.55892000 1.55849000 1.55819000 1.55961000 1.55680852 0.00092016 5720 1518688800 2018.02.15 10:00 1.55849000 1.55786000 1.55715000 1.55906000 1.55690866 0.00097820 5201 1518689700 2018.02.15 10:15 1.55785000 1.55818000 1.55713000 1.55818000 1.55702974 0.00105057 3554 1518690600 2018.02.15 10:30 1.55818000 1.55783000 1.55763000 1.55856000 1.55710596 0.00106837 2687 1518691500 2018.02.15 10:45 1.55788000 1.55844000 1.55758000 1.55858000 1.55723301 0.00112409 3738 1518692400 2018.02.15 11:00 1.55845000 1.55806000 1.55797000 1.55861000 1.55731177 0.00114821 2316 1518693300 2018.02.15 11:15 1.55807000 1.55837000 1.55807000 1.55915000 1.55741255 0.00117681 2296 1518694200 2018.02.15 11:30 1.55838000 1.55845000 1.55820000 1.55887000 1.55751136 0.00115625 3143 1518695100 2018.02.15 11:45 1.55844000 1.55808000 1.55790000 1.55856000 1.55756552 0.00110992 2804 1518696000 2018.02.15 12:00 1.55808000 1.55753000 1.55723000 1.55831000 1.55756213 0.00106588 2088 1518696900 2018.02.15 12:15 1.55753000 1.55805000 1.55722000 1.55810000 1.55760860 0.00100462 1696 1518697800 2018.02.15 12:30 1.55803000 1.55864000 1.55789000 1.55873000 1.55770683 0.00095936 2379 1518698700 2018.02.15 12:45 1.55864000 1.55810000 1.55781000 1.55875000 1.55774427 0.00091198 2002 1518699600 2018.02.15 13:00 1.55810000 1.55798000 1.55794000 1.55888000 1.55776672 0.00085771 2069 1518700500 2018.02.15 13:15 1.55799000 1.55777000 1.55767000 1.55853000 1.55776703 0.00071817 2877 1518701400 2018.02.15 13:30 1.55775000 1.55814000 1.55749000 1.55892000 1.55780255 0.00059553 2734 1518702300 2018.02.15 13:45 1.55813000 1.55717000 1.55674000 1.55836000 1.55774231 0.00052454 3020 1518703200 2018.02.15 14:00 1.55716000 1.55691000 1.55676000 1.55780000 1.55766304 0.00059869 2953 1518704100 2018.02.15 14:15 1.55692000 1.55861000 1.55667000 1.55872000 1.55775323 0.00057763 3226 1518705000 2018.02.15 14:30 1.55854000 1.55947000 1.55844000 1.55982000 1.55791673 0.00056935 3156 1518705900 2018.02.15 14:45 1.55946000 1.55937000 1.55891000 1.55974000 1.55805514 0.00060645 2701 1518706800 2018.02.15 15:00 1.55937000 1.56023000 1.55891000 1.56056000 1.55826227 0.00074611 3506 1518707700 2018.02.15 15:15 1.56023000 1.55878000 1.55850000 1.56045000 1.55831158 0.00075403 3850 1518708600 2018.02.15 15:30 1.55884000 1.55985000 1.55862000 1.56023000 1.55845809 0.00081906 5280 1518709500 2018.02.15 15:45 1.55984000 1.55978000 1.55928000 1.56024000 1.55858399 0.00087853 4080 1518710400 2018.02.15 16:00 1.55978000 1.56040000 1.55953000 1.56085000 1.55875694 0.00097616 3807 1518711300 2018.02.15 16:15 1.56040000 1.56148000 1.56033000 1.56181000 1.55901628 0.00118003 3424 1518712200 2018.02.15 16:30 1.56145000 1.56115000 1.56086000 1.56266000 1.55921949 0.00130498 5116 1518713100 2018.02.15 16:45 1.56113000 1.56161000 1.56034000 1.56185000 1.55944716 0.00143260 4545 1518714000 2018.02.15 17:00 1.56160000 1.56144000 1.56074000 1.56200000 1.55963695 0.00147625 6038 1518714900 2018.02.15 17:15 1.56140000 1.56290000 1.56093000 1.56325000 1.55994772 0.00166563 4885 1518715800 2018.02.15 17:30 1.56289000 1.56416000 1.56242000 1.56416000 1.56034889 0.00197066 5403 1518716700 2018.02.15 17:45 1.56422000 1.56264000 1.56226000 1.56442000 1.56056709 0.00202397 5931 1518717600 2018.02.15 18:00 1.56266000 1.56335000 1.56230000 1.56439000 1.56083213 0.00209327 6158 1518718500 2018.02.15 18:15 1.56333000 1.56280000 1.56255000 1.56387000 1.56101955 0.00206439 3751 1518719400 2018.02.15 18:30 1.56280000 1.56383000 1.56262000 1.56428000 1.56128721 0.00210549 3127 1518720300 2018.02.15 18:45 1.56381000 1.56239000 1.56226000 1.56405000 1.56139224 0.00192500 3357 1518721200 2018.02.15 19:00 1.56244000 1.56244000 1.56190000 1.56289000 1.56149202 0.00166660 3317 1518722100 2018.02.15 19:15 1.56243000 1.56026000 1.56018000 1.56270000 1.56137469 0.00156019 4516 1518723000 2018.02.15 19:30 1.56026000 1.56009000 1.55970000 1.56061000 1.56125234 0.00153887 3690 1518723900 2018.02.15 19:45 1.56010000 1.55996000 1.55958000 1.56050000 1.56112926 0.00153131 3609 1518724800 2018.02.15 20:00 1.55997000 1.56082000 1.55972000 1.56082000 1.56109980 0.00152720 3158 1518725700 2018.02.15 20:15 1.56080000 1.56257000 1.56056000 1.56267000 1.56123982 0.00142267 2585 1518726600 2018.02.15 20:30 1.56258000 1.56229000 1.56229000 1.56327000 1.56133984 0.00137001 3113 1518727500 2018.02.15 20:45 1.56228000 1.56240000 1.56182000 1.56257000 1.56144081 0.00130332 2291 1518728400 2018.02.15 21:00 1.56240000 1.56275000 1.56213000 1.56299000 1.56156549 0.00126083 3712 1518729300 2018.02.15 21:15 1.56276000 1.56171000 1.56164000 1.56301000 1.56157925 0.00125557 2377 1518730200 2018.02.15 21:30 1.56171000 1.56166000 1.56147000 1.56224000 1.56158694 0.00124882 2417 1518731100 2018.02.15 21:45 1.56166000 1.56204000 1.56130000 1.56212000 1.56163009 0.00123500 3257 1518732000 2018.02.15 22:00 1.56204000 1.56164000 1.56098000 1.56208000 1.56163104 0.00123389 3137 1518732900 2018.02.15 22:15 1.56163000 1.56151000 1.56126000 1.56190000 1.56161951 0.00120534 2226 1518733800 2018.02.15 22:30 1.56151000 1.56146000 1.56080000 1.56192000 1.56160432 0.00106822 2472 1518734700 2018.02.15 22:45 1.56151000 1.56111000 1.56096000 1.56172000 1.56155724 0.00106085 2433 1518735600 2018.02.15 23:00 1.56111000 1.56060000 1.56051000 1.56128000 1.56146607 0.00102365 2326 1518736500 2018.02.15 23:15 1.56060000 1.55994000 1.55990000 1.56081000 1.56132073 0.00106193 1657 1518737400 2018.02.15 23:30 1.55997000 1.56057000 1.55976000 1.56065000 1.56124924 0.00092682 1810 1518738300 2018.02.15 23:45 1.56059000 1.56095000 1.56028000 1.56130000 1.56122074 0.00089683 1398 1518739200 2018.02.16 00:00 1.56049000 1.56082000 1.56041000 1.56106000 1.56118257 0.00086155 206 1518740100 2018.02.16 00:15 1.56082000 1.56031000 1.56009000 1.56105000 1.56109947 0.00087038 325 1518741000 2018.02.16 00:30 1.56037000 1.56075000 1.55977000 1.56096000 1.56106619 0.00085247 650 1518741900 2018.02.16 00:45 1.56070000 1.56068000 1.56025000 1.56098000 1.56102941 0.00083287 1677 1518742800 2018.02.16 01:00 1.56068000 1.56058000 1.56015000 1.56077000 1.56098661 0.00085324 581 1518743700 2018.02.16 01:15 1.56056000 1.56076000 1.56044000 1.56098000 1.56096502 0.00078489 518 1518744600 2018.02.16 01:30 1.56076000 1.56066000 1.56049000 1.56091000 1.56093597 0.00073772 713 1518745500 2018.02.16 01:45 1.56064000 1.56063000 1.56043000 1.56093000 1.56090683 0.00067053 506 1518746400 2018.02.16 02:00 1.56063000 1.56094000 1.56015000 1.56099000 1.56090999 0.00052862 1319 1518747300 2018.02.16 02:15 1.56093000 1.56077000 1.56062000 1.56097000 1.56089666 0.00049884 795 1518748200 2018.02.16 02:30 1.56078000 1.56117000 1.56072000 1.56124000 1.56092269 0.00047353 593 1518749100 2018.02.16 02:45 1.56117000 1.56128000 1.56094000 1.56138000 1.56095672 0.00041696 913 1518750000 2018.02.16 03:00 1.56128000 1.56158000 1.56118000 1.56165000 1.56101608 0.00043095 954 1518750900 2018.02.16 03:15 1.56158000 1.56159000 1.56138000 1.56175000 1.56107074 0.00045860 682 1518751800 2018.02.16 03:30 1.56158000 1.56159000 1.56143000 1.56172000 1.56112019 0.00048899 549 1518752700 2018.02.16 03:45 1.56159000 1.56179000 1.56129000 1.56190000 1.56118398 0.00054217 966 1518753600 2018.02.16 04:00 1.56179000 1.56187000 1.56136000 1.56209000 1.56124932 0.00057773 1127 1518754500 2018.02.16 04:15 1.56187000 1.56312000 1.56186000 1.56327000 1.56142748 0.00070758 2654 1518755400 2018.02.16 04:30 1.56313000 1.56369000 1.56308000 1.56483000 1.56164296 0.00091179 2511 1518756300 2018.02.16 04:45 1.56368000 1.56388000 1.56335000 1.56404000 1.56185601 0.00109393 1482 1518757200 2018.02.16 05:00 1.56388000 1.56362000 1.56356000 1.56419000 1.56202401 0.00119385 1117 1518758100 2018.02.16 05:15 1.56361000 1.56351000 1.56334000 1.56374000 1.56216553 0.00122230 853 1518759000 2018.02.16 05:30 1.56351000 1.56369000 1.56325000 1.56387000 1.56231072 0.00127158 922 1518759900 2018.02.16 05:45 1.56369000 1.56394000 1.56352000 1.56407000 1.56246589 0.00131414 1044 1518760800 2018.02.16 06:00 1.56395000 1.56397000 1.56360000 1.56463000 1.56260914 0.00132598 3451 1518761700 2018.02.16 06:15 1.56397000 1.56337000 1.56311000 1.56397000 1.56268160 0.00128898 2072 1518762600 2018.02.16 06:30 1.56335000 1.56341000 1.56263000 1.56346000 1.56275097 0.00123197 1375 1518763500 2018.02.16 06:45 1.56340000 1.56377000 1.56306000 1.56447000 1.56284802 0.00117394 1754 1518764400 2018.02.16 07:00 1.56377000 1.56405000 1.56354000 1.56440000 1.56296250 0.00113857 1155 1518765300 2018.02.16 07:15 1.56405000 1.56400000 1.56338000 1.56419000 1.56306131 0.00105978 1249 1518766200 2018.02.16 07:30 1.56400000 1.56373000 1.56366000 1.56417000 1.56312499 0.00098451 910 1518767100 2018.02.16 07:45 1.56373000 1.56405000 1.56361000 1.56439000 1.56321309 0.00091348 991 1518768000 2018.02.16 08:00 1.56404000 1.56345000 1.56339000 1.56407000 1.56323565 0.00083684 1605 1518768900 2018.02.16 08:15 1.56345000 1.56323000 1.56318000 1.56365000 1.56323511 0.00075170 989 1518769800 2018.02.16 08:30 1.56323000 1.56326000 1.56312000 1.56380000 1.56323748 0.00065472 1272 1518770700 2018.02.16 08:45 1.56325000 1.56353000 1.56306000 1.56374000 1.56326534 0.00055780 1239 1518771600 2018.02.16 09:00 1.56353000 1.56380000 1.56331000 1.56393000 1.56331626 0.00043721 1948 1518772500 2018.02.16 09:15 1.56380000 1.56327000 1.56298000 1.56386000 1.56331186 0.00043862 2082 1518773400 2018.02.16 09:30 1.56330000 1.56271000 1.56268000 1.56387000 1.56325454 0.00049097 2610 1518774300 2018.02.16 09:45 1.56268000 1.56277000 1.56248000 1.56305000 1.56320839 0.00051305 2623 1518775200 2018.02.16 10:00 1.56277000 1.56208000 1.56145000 1.56313000 1.56310092 0.00062308 4049 1518776100 2018.02.16 10:15 1.56207000 1.56203000 1.56167000 1.56240000 1.56299893 0.00071396 2392 1518777000 2018.02.16 10:30 1.56201000 1.56070000 1.56017000 1.56201000 1.56277999 0.00095427 2595 1518777900 2018.02.16 10:45 1.56070000 1.56112000 1.56058000 1.56150000 1.56262189 0.00105453 2559 1518778800 2018.02.16 11:00 1.56111000 1.56126000 1.56082000 1.56177000 1.56249219 0.00110612 2476 1518779700 2018.02.16 11:15 1.56126000 1.56050000 1.56038000 1.56139000 1.56230246 0.00124494 2320 1518780600 2018.02.16 11:30 1.56052000 1.56125000 1.56020000 1.56157000 1.56220222 0.00128034 2185 1518781500 2018.02.16 11:45 1.56126000 1.56081000 1.56011000 1.56137000 1.56206963 0.00131570 2345 1518782400 2018.02.16 12:00 1.56084000 1.55973000 1.55960000 1.56101000 1.56184681 0.00141049 2463 1518783300 2018.02.16 12:15 1.55972000 1.55880000 1.55779000 1.56021000 1.56155664 0.00156694 3266 1518784200 2018.02.16 12:30 1.55880000 1.55859000 1.55846000 1.55929000 1.56127410 0.00170384 2393 1518785100 2018.02.16 12:45 1.55859000 1.55789000 1.55765000 1.55927000 1.56095180 0.00183440 2885 1518786000 2018.02.16 13:00 1.55789000 1.55700000 1.55667000 1.55840000 1.56057544 0.00204321 3013 1518786900 2018.02.16 13:15 1.55700000 1.55723000 1.55688000 1.55738000 1.56025683 0.00216814 2010 1518787800 2018.02.16 13:30 1.55723000 1.55806000 1.55717000 1.55825000 1.56004761 0.00216845 1779 1518788700 2018.02.16 13:45 1.55807000 1.55884000 1.55781000 1.55898000 1.55993260 0.00206593 1735 1518789600 2018.02.16 14:00 1.55885000 1.55810000 1.55806000 1.55935000 1.55975806 0.00194679 2309 1518790500 2018.02.16 14:15 1.55811000 1.55727000 1.55683000 1.55828000 1.55952110 0.00189113 3065 1518791400 2018.02.16 14:30 1.55727000 1.55806000 1.55695000 1.55809000 1.55938195 0.00179366 2406 1518792300 2018.02.16 14:45 1.55806000 1.55963000 1.55761000 1.56028000 1.55940558 0.00162598 2708 1518793200 2018.02.16 15:00 1.55962000 1.55880000 1.55867000 1.55987000 1.55934790 0.00151452 3144 1518794100 2018.02.16 15:15 1.55880000 1.55871000 1.55817000 1.55940000 1.55928715 0.00138929 3403 1518795000 2018.02.16 15:30 1.55877000 1.56025000 1.55877000 1.56038000 1.55937885 0.00138576 5055 1518795900 2018.02.16 15:45 1.56024000 1.56020000 1.55982000 1.56095000 1.55945705 0.00136388 3610 1518796800 2018.02.16 16:00 1.56021000 1.55925000 1.55860000 1.56031000 1.55943733 0.00129620 5682 1518797700 2018.02.16 16:15 1.55925000 1.56053000 1.55923000 1.56075000 1.55954140 0.00134000 3578 1518798600 2018.02.16 16:30 1.56052000 1.56135000 1.55992000 1.56160000 1.55971365 0.00142999 4841 1518799500 2018.02.16 16:45 1.56139000 1.56045000 1.56038000 1.56205000 1.55978377 0.00145799 3751 1518800400 2018.02.16 17:00 1.56055000 1.56080000 1.55986000 1.56133000 1.55988056 0.00152975 4614 1518801300 2018.02.16 17:15 1.56080000 1.56030000 1.55986000 1.56135000 1.55992050 0.00153534 3660 1518802200 2018.02.16 17:30 1.56029000 1.56164000 1.56016000 1.56177000 1.56008427 0.00163509 3748 1518803100 2018.02.16 17:45 1.56164000 1.56112000 1.56095000 1.56225000 1.56018291 0.00162332 4160 1518804000 2018.02.16 18:00 1.56111000 1.56061000 1.56017000 1.56141000 1.56022358 0.00147989 4098 1518804900 2018.02.16 18:15 1.56062000 1.55989000 1.55977000 1.56090000 1.56019181 0.00130952 3084 1518805800 2018.02.16 18:30 1.55989000 1.55975000 1.55955000 1.56030000 1.56014974 0.00121008 2803 1518806700 2018.02.16 18:45 1.55979000 1.55917000 1.55881000 1.56000000 1.56005643 0.00116997 2640 1518807600 2018.02.16 19:00 1.55918000 1.55894000 1.55861000 1.55942000 1.55995010 0.00109736 2589 1518808500 2018.02.16 19:15 1.55895000 1.55966000 1.55878000 1.56016000 1.55992247 0.00092213 1982 1518809400 2018.02.16 19:30 1.55964000 1.55959000 1.55906000 1.55968000 1.55989081 0.00083087 2022 1518810300 2018.02.16 19:45 1.55957000 1.55997000 1.55936000 1.56064000 1.55989835 0.00082761 2258 1518811200 2018.02.16 20:00 1.55995000 1.56049000 1.55979000 1.56093000 1.55995470 0.00078663 2616 1518812100 2018.02.16 20:15 1.56049000 1.55996000 1.55956000 1.56092000 1.55995520 0.00073559 2529 1518813000 2018.02.16 20:30 1.55993000 1.55973000 1.55909000 1.56014000 1.55993376 0.00074091 2335 1518813900 2018.02.16 20:45 1.55975000 1.55833000 1.55813000 1.56007000 1.55978102 0.00086078 2901 1518814800 2018.02.16 21:00 1.55832000 1.55898000 1.55676000 1.55900000 1.55970473 0.00089876 3822 1518815700 2018.02.16 21:15 1.55900000 1.55823000 1.55782000 1.55904000 1.55956428 0.00098515 3025 1518816600 2018.02.16 21:30 1.55822000 1.55888000 1.55786000 1.55903000 1.55949911 0.00093416 2359 1518817500 2018.02.16 21:45 1.55887000 1.55849000 1.55822000 1.55900000 1.55940300 0.00096504 2725 1518818400 2018.02.16 22:00 1.55853000 1.55812000 1.55769000 1.55898000 1.55928081 0.00098857 2510 1518819300 2018.02.16 22:15 1.55809000 1.55795000 1.55768000 1.55840000 1.55915407 0.00103883 1613 1518820200 2018.02.16 22:30 1.55795000 1.55805000 1.55772000 1.55822000 1.55904892 0.00093377 1444 1518821100 2018.02.16 22:45 1.55805000 1.55769000 1.55733000 1.55836000 1.55891950 0.00088655 1561 1518822000 2018.02.16 23:00 1.55774000 1.55786000 1.55717000 1.55802000 1.55881859 0.00085024 1387 1518822900 2018.02.16 23:15 1.55786000 1.55742000 1.55728000 1.55800000 1.55868539 0.00089045 572 1518823800 2018.02.16 23:30 1.55742000 1.55743000 1.55726000 1.55789000 1.55856583 0.00091872 752 1518824700 2018.02.16 23:45 1.55742000 1.55759000 1.55728000 1.55788000 1.55847290 0.00094923 373 1518998400 2018.02.19 00:00 1.55699000 1.55886000 1.55699000 1.55900000 1.55850976 0.00094069 362 1518999300 2018.02.19 00:15 1.55886000 1.55916000 1.55878000 1.55942000 1.55857169 0.00090979 531 1519000200 2018.02.19 00:30 1.55917000 1.55984000 1.55880000 1.55984000 1.55869248 0.00092282 481 1519001100 2018.02.19 00:45 1.55984000 1.55918000 1.55893000 1.55984000 1.55873891 0.00088967 1009 1519002000 2018.02.19 01:00 1.55918000 1.55873000 1.55861000 1.55939000 1.55873806 0.00079865 1088 1519002900 2018.02.19 01:15 1.55873000 1.55859000 1.55844000 1.55890000 1.55872396 0.00074599 695 1519003800 2018.02.19 01:30 1.55859000 1.55900000 1.55850000 1.55923000 1.55875025 0.00072556 458 1519004700 2018.02.19 01:45 1.55899000 1.55856000 1.55832000 1.55903000 1.55873213 0.00071285 856 1519005600 2018.02.19 02:00 1.55855000 1.55867000 1.55851000 1.55918000 1.55872622 0.00070821 1612 1519006500 2018.02.19 02:15 1.55865000 1.55860000 1.55812000 1.55865000 1.55871419 0.00069509 635 1519007400 2018.02.19 02:30 1.55860000 1.55789000 1.55774000 1.55860000 1.55863570 0.00068561 1458 1519008300 2018.02.19 02:45 1.55788000 1.55702000 1.55671000 1.55792000 1.55848182 0.00072327 2061 1519009200 2018.02.19 03:00 1.55702000 1.55757000 1.55697000 1.55761000 1.55839498 0.00072881 1055 1519010100 2018.02.19 03:15 1.55757000 1.55765000 1.55727000 1.55775000 1.55832403 0.00073214 1289 1519011000 2018.02.19 03:30 1.55768000 1.55769000 1.55744000 1.55781000 1.55826365 0.00073965 1108 1519011900 2018.02.19 03:45 1.55768000 1.55790000 1.55755000 1.55794000 1.55822902 0.00073363 1608 1519012800 2018.02.19 04:00 1.55790000 1.55749000 1.55718000 1.55790000 1.55815863 0.00075199 1537 1519013700 2018.02.19 04:15 1.55750000 1.55740000 1.55719000 1.55754000 1.55808638 0.00076427 864 1519014600 2018.02.19 04:30 1.55742000 1.55744000 1.55736000 1.55761000 1.55802482 0.00077869 904 1519015500 2018.02.19 04:45 1.55743000 1.55711000 1.55696000 1.55747000 1.55793770 0.00082457 731 1519016400 2018.02.19 05:00 1.55711000 1.55727000 1.55700000 1.55739000 1.55787411 0.00083017 861 1519017300 2018.02.19 05:15 1.55728000 1.55726000 1.55712000 1.55743000 1.55781562 0.00080532 794 1519018200 2018.02.19 05:30 1.55725000 1.55706000 1.55706000 1.55739000 1.55774366 0.00070006 761 1519019100 2018.02.19 05:45 1.55707000 1.55713000 1.55691000 1.55733000 1.55768521 0.00064493 863 1519020000 2018.02.19 06:00 1.55713000 1.55708000 1.55686000 1.55739000 1.55762757 0.00062200 1072 1519020900 2018.02.19 06:15 1.55708000 1.55709000 1.55685000 1.55721000 1.55757638 0.00059944 1312 1519021800 2018.02.19 06:30 1.55708000 1.55705000 1.55678000 1.55733000 1.55752624 0.00052093 1435 1519022700 2018.02.19 06:45 1.55702000 1.55697000 1.55683000 1.55710000 1.55747327 0.00047951 979 1519023600 2018.02.19 07:00 1.55697000 1.55684000 1.55677000 1.55703000 1.55741296 0.00041257 575 1519024500 2018.02.19 07:15 1.55682000 1.55650000 1.55644000 1.55704000 1.55732601 0.00035246 836 1519025400 2018.02.19 07:30 1.55650000 1.55630000 1.55600000 1.55654000 1.55722829 0.00037963 1656 1519026300 2018.02.19 07:45 1.55630000 1.55705000 1.55628000 1.55712000 1.55721131 0.00037764 1325 1519027200 2018.02.19 08:00 1.55701000 1.55643000 1.55640000 1.55708000 1.55713690 0.00040119 1893 1519028100 2018.02.19 08:15 1.55643000 1.55646000 1.55622000 1.55658000 1.55707244 0.00040866 1867 1519029000 2018.02.19 08:30 1.55647000 1.55652000 1.55644000 1.55696000 1.55701982 0.00040023 1404 1519029900 2018.02.19 08:45 1.55652000 1.55712000 1.55652000 1.55731000 1.55702936 0.00035047 1666 1519030800 2018.02.19 09:00 1.55715000 1.55609000 1.55602000 1.55719000 1.55693990 0.00037778 2340 1519031700 2018.02.19 09:15 1.55609000 1.55601000 1.55466000 1.55629000 1.55685134 0.00040662 4172 1519032600 2018.02.19 09:30 1.55602000 1.55658000 1.55567000 1.55664000 1.55682550 0.00038666 2550 1519033500 2018.02.19 09:45 1.55659000 1.55736000 1.55598000 1.55763000 1.55687640 0.00040505 2559 1519034400 2018.02.19 10:00 1.55736000 1.55690000 1.55683000 1.55786000 1.55687865 0.00039590 2635 1519035300 2018.02.19 10:15 1.55690000 1.55654000 1.55612000 1.55701000 1.55684640 0.00038497 2074 1519036200 2018.02.19 10:30 1.55654000 1.55646000 1.55611000 1.55703000 1.55680960 0.00038175 1682 1519037100 2018.02.19 10:45 1.55646000 1.55659000 1.55625000 1.55715000 1.55678868 0.00037247 2573 1519038000 2018.02.19 11:00 1.55660000 1.55697000 1.55648000 1.55719000 1.55680595 0.00037389 2209 1519038900 2018.02.19 11:15 1.55696000 1.55749000 1.55694000 1.55766000 1.55687110 0.00041917 1760 1519039800 2018.02.19 11:30 1.55748000 1.55762000 1.55725000 1.55778000 1.55694242 0.00047533 1496 1519040700 2018.02.19 11:45 1.55762000 1.55748000 1.55732000 1.55801000 1.55699362 0.00051096 1956 1519041600 2018.02.19 12:00 1.55748000 1.55798000 1.55734000 1.55821000 1.55708756 0.00059121 1971 1519042500 2018.02.19 12:15 1.55801000 1.55802000 1.55788000 1.55839000 1.55717637 0.00064591 1830 1519043400 2018.02.19 12:30 1.55800000 1.55803000 1.55774000 1.55850000 1.55725766 0.00067302 1609 1519044300 2018.02.19 12:45 1.55804000 1.55880000 1.55789000 1.55892000 1.55740455 0.00080357 1755 1519045200 2018.02.19 13:00 1.55880000 1.55799000 1.55796000 1.55914000 1.55746031 0.00080424 1342 1519046100 2018.02.19 13:15 1.55801000 1.55778000 1.55745000 1.55811000 1.55749076 0.00078591 1589 1519047000 2018.02.19 13:30 1.55777000 1.55826000 1.55768000 1.55831000 1.55756402 0.00079557 1482 1519047900 2018.02.19 13:45 1.55826000 1.55889000 1.55806000 1.55889000 1.55769030 0.00087771 1399 1519048800 2018.02.19 14:00 1.55889000 1.55879000 1.55870000 1.55926000 1.55779503 0.00086485 1172 1519049700 2018.02.19 14:15 1.55879000 1.55871000 1.55840000 1.55895000 1.55788217 0.00081320 1427 1519050600 2018.02.19 14:30 1.55871000 1.55892000 1.55824000 1.55902000 1.55798102 0.00081273 1412 1519051500 2018.02.19 14:45 1.55893000 1.55844000 1.55788000 1.55893000 1.55802473 0.00081647 2155 1519052400 2018.02.19 15:00 1.55847000 1.55909000 1.55844000 1.55922000 1.55812618 0.00082891 1914 1519053300 2018.02.19 15:15 1.55911000 1.55868000 1.55860000 1.55948000 1.55817893 0.00076649 1709 1519054200 2018.02.19 15:30 1.55868000 1.55864000 1.55791000 1.55899000 1.55822284 0.00067389 2727 1519055100 2018.02.19 15:45 1.55864000 1.55695000 1.55657000 1.55876000 1.55810162 0.00063662 3866 1519056000 2018.02.19 16:00 1.55692000 1.55711000 1.55661000 1.55716000 1.55800718 0.00064405 2695 1519056900 2018.02.19 16:15 1.55711000 1.55752000 1.55692000 1.55774000 1.55796078 0.00065723 1497 1519057800 2018.02.19 16:30 1.55752000 1.55782000 1.55744000 1.55828000 1.55794737 0.00065848 2312 1519058700 2018.02.19 16:45 1.55780000 1.55764000 1.55742000 1.55825000 1.55791810 0.00066575 1940 1519059600 2018.02.19 17:00 1.55764000 1.55764000 1.55752000 1.55838000 1.55789161 0.00067955 1880 1519060500 2018.02.19 17:15 1.55761000 1.55907000 1.55758000 1.55935000 1.55800384 0.00068200 2138 1519061400 2018.02.19 17:30 1.55906000 1.55860000 1.55855000 1.55939000 1.55806062 0.00067543 1541 1519062300 2018.02.19 17:45 1.55859000 1.55897000 1.55844000 1.56004000 1.55814722 0.00066370 3195 1519063200 2018.02.19 18:00 1.55893000 1.55810000 1.55787000 1.55900000 1.55814273 0.00066378 2553 1519064100 2018.02.19 18:15 1.55810000 1.55855000 1.55744000 1.55861000 1.55818151 0.00065582 1585 1519065000 2018.02.19 18:30 1.55853000 1.55819000 1.55809000 1.55862000 1.55818232 0.00065543 1321 1519065900 2018.02.19 18:45 1.55820000 1.55858000 1.55797000 1.55884000 1.55822020 0.00063634 1355 1519066800 2018.02.19 19:00 1.55857000 1.55851000 1.55812000 1.55865000 1.55824780 0.00062450 1079 1519067700 2018.02.19 19:15 1.55851000 1.55861000 1.55839000 1.55890000 1.55828229 0.00062028 1011 1519068600 2018.02.19 19:30 1.55861000 1.55863000 1.55837000 1.55887000 1.55831541 0.00061038 818 1519069500 2018.02.19 19:45 1.55863000 1.55889000 1.55853000 1.55938000 1.55837013 0.00062779 1352 1519070400 2018.02.19 20:00 1.55890000 1.55861000 1.55801000 1.55912000 1.55839298 0.00061351 2039 1519071300 2018.02.19 20:15 1.55863000 1.55857000 1.55823000 1.55893000 1.55840984 0.00061531 1365 1519072200 2018.02.19 20:30 1.55857000 1.55876000 1.55834000 1.55937000 1.55844318 0.00062674 1137 1519073100 2018.02.19 20:45 1.55873000 1.55869000 1.55832000 1.55908000 1.55846669 0.00053773 574 1519074000 2018.02.19 21:00 1.55867000 1.55913000 1.55846000 1.55967000 1.55852986 0.00047405 3043 1519074900 2018.02.19 21:15 1.55913000 1.55905000 1.55877000 1.55913000 1.55857940 0.00043548 513 1519075800 2018.02.19 21:30 1.55903000 1.55891000 1.55881000 1.55947000 1.55861089 0.00040855 621 1519076700 2018.02.19 21:45 1.55891000 1.55866000 1.55835000 1.55905000 1.55861556 0.00034596 725 1519077600 2018.02.19 22:00 1.55865000 1.55848000 1.55833000 1.55941000 1.55860265 0.00027350 1514 1519078500 2018.02.19 22:15 1.55848000 1.55874000 1.55824000 1.55928000 1.55861573 0.00025191 1256 1519079400 2018.02.19 22:30 1.55872000 1.55857000 1.55801000 1.55894000 1.55861138 0.00025289 2180 1519080300 2018.02.19 22:45 1.55870000 1.55831000 1.55805000 1.55904000 1.55858267 0.00025256 1386 1519081200 2018.02.19 23:00 1.55827000 1.55843000 1.55816000 1.55900000 1.55856813 0.00023512 209 1519082100 2018.02.19 23:15 1.55845000 1.55879000 1.55842000 1.55883000 1.55858926 0.00023341 215 1519083000 2018.02.19 23:30 1.55878000 1.55821000 1.55788000 1.55889000 1.55855314 0.00024467 570 1519083900 2018.02.19 23:45 1.55826000 1.55838000 1.55802000 1.55847000 1.55853665 0.00025432 407 1519084800 2018.02.20 00:00 1.55808000 1.55823000 1.55770000 1.55828000 1.55850745 0.00027531 98 1519085700 2018.02.20 00:15 1.55824000 1.55811000 1.55765000 1.55860000 1.55846960 0.00030361 458 1519086600 2018.02.20 00:30 1.55808000 1.55839000 1.55794000 1.55849000 1.55846202 0.00030524 298 1519087500 2018.02.20 00:45 1.55834000 1.55836000 1.55756000 1.55858000 1.55845230 0.00029446 392 1519088400 2018.02.20 01:00 1.55836000 1.55843000 1.55794000 1.55868000 1.55845018 0.00029317 942 1519089300 2018.02.20 01:15 1.55843000 1.55813000 1.55784000 1.55865000 1.55841968 0.00031088 823 1519090200 2018.02.20 01:30 1.55812000 1.55810000 1.55781000 1.55836000 1.55838924 0.00031951 625 1519091100 2018.02.20 01:45 1.55812000 1.55838000 1.55787000 1.55838000 1.55838836 0.00031264 939 1519092000 2018.02.20 02:00 1.55837000 1.55843000 1.55787000 1.55851000 1.55839232 0.00026424 1389 1519092900 2018.02.20 02:15 1.55841000 1.55817000 1.55803000 1.55858000 1.55837115 0.00022778 826 1519093800 2018.02.20 02:30 1.55818000 1.55839000 1.55811000 1.55848000 1.55837295 0.00019323 955 1519094700 2018.02.20 02:45 1.55840000 1.55860000 1.55818000 1.55886000 1.55839457 0.00018946 1589 1519095600 2018.02.20 03:00 1.55862000 1.55837000 1.55809000 1.55866000 1.55839223 0.00018835 2532 1519096500 2018.02.20 03:15 1.55838000 1.55830000 1.55827000 1.55875000 1.55838345 0.00017106 2394 1519097400 2018.02.20 03:30 1.55829000 1.55838000 1.55807000 1.55851000 1.55838312 0.00016582 1442 1519098300 2018.02.20 03:45 1.55839000 1.55890000 1.55838000 1.55904000 1.55843234 0.00020954 1738 1519099200 2018.02.20 04:00 1.55887000 1.55907000 1.55857000 1.55925000 1.55849307 0.00026669 1287 1519100100 2018.02.20 04:15 1.55906000 1.55844000 1.55839000 1.55906000 1.55848802 0.00025657 1026 1519101000 2018.02.20 04:30 1.55843000 1.55794000 1.55792000 1.55848000 1.55843583 0.00026059 1285 1519101900 2018.02.20 04:45 1.55793000 1.55801000 1.55763000 1.55804000 1.55839527 0.00026838 699 1519102800 2018.02.20 05:00 1.55800000 1.55798000 1.55785000 1.55812000 1.55835572 0.00027711 452 1519103700 2018.02.20 05:15 1.55796000 1.55793000 1.55782000 1.55807000 1.55831518 0.00028775 536 1519104600 2018.02.20 05:30 1.55795000 1.55788000 1.55768000 1.55801000 1.55827373 0.00030534 983 1519105500 2018.02.20 05:45 1.55786000 1.55808000 1.55751000 1.55811000 1.55825528 0.00030965 692 1519106400 2018.02.20 06:00 1.55809000 1.55819000 1.55764000 1.55825000 1.55824906 0.00030815 1027 1519107300 2018.02.20 06:15 1.55818000 1.55781000 1.55775000 1.55841000 1.55820725 0.00032738 1470 1519108200 2018.02.20 06:30 1.55782000 1.55768000 1.55758000 1.55812000 1.55815703 0.00035632 1255 1519109100 2018.02.20 06:45 1.55767000 1.55758000 1.55715000 1.55771000 1.55810208 0.00038676 995 1519110000 2018.02.20 07:00 1.55760000 1.55806000 1.55755000 1.55831000 1.55809807 0.00038079 979 1519110900 2018.02.20 07:15 1.55806000 1.55758000 1.55749000 1.55815000 1.55804873 0.00040812 685 1519111800 2018.02.20 07:30 1.55759000 1.55761000 1.55737000 1.55776000 1.55800695 0.00042193 801 1519112700 2018.02.20 07:45 1.55761000 1.55766000 1.55731000 1.55792000 1.55797390 0.00041458 1416 1519113600 2018.02.20 08:00 1.55765000 1.55741000 1.55727000 1.55776000 1.55792020 0.00043388 1788 1519114500 2018.02.20 08:15 1.55741000 1.55794000 1.55723000 1.55808000 1.55792209 0.00042513 1746 1519115400 2018.02.20 08:30 1.55795000 1.55798000 1.55756000 1.55801000 1.55792760 0.00041200 997 1519116300 2018.02.20 08:45 1.55799000 1.55731000 1.55705000 1.55799000 1.55786878 0.00037759 1481 1519117200 2018.02.20 09:00 1.55728000 1.55703000 1.55689000 1.55845000 1.55778890 0.00031905 3019 1519118100 2018.02.20 09:15 1.55701000 1.55711000 1.55673000 1.55798000 1.55772424 0.00031829 2913 1519119000 2018.02.20 09:30 1.55712000 1.55655000 1.55559000 1.55712000 1.55761241 0.00040997 4298 1519119900 2018.02.20 09:45 1.55654000 1.55618000 1.55599000 1.55679000 1.55747599 0.00052139 2769 1519120800 2018.02.20 10:00 1.55624000 1.55549000 1.55527000 1.55652000 1.55728685 0.00069529 3599 1519121700 2018.02.20 10:15 1.55549000 1.55595000 1.55512000 1.55637000 1.55715953 0.00076512 2993 1519122600 2018.02.20 10:30 1.55598000 1.55608000 1.55584000 1.55684000 1.55705672 0.00080609 2649 1519123500 2018.02.20 10:45 1.55609000 1.55621000 1.55533000 1.55624000 1.55697608 0.00081125 2665 1519124400 2018.02.20 11:00 1.55621000 1.55558000 1.55540000 1.55645000 1.55684312 0.00084651 2575 1519125300 2018.02.20 11:15 1.55558000 1.55645000 1.55547000 1.55657000 1.55680568 0.00082982 2464 1519126200 2018.02.20 11:30 1.55645000 1.55596000 1.55571000 1.55670000 1.55672514 0.00083998 3054 1519127100 2018.02.20 11:45 1.55596000 1.55512000 1.55509000 1.55624000 1.55657227 0.00091258 2865 1519128000 2018.02.20 12:00 1.55514000 1.55481000 1.55450000 1.55582000 1.55640443 0.00095659 2962 1519128900 2018.02.20 12:15 1.55483000 1.55493000 1.55453000 1.55517000 1.55626401 0.00099611 2938 1519129800 2018.02.20 12:30 1.55493000 1.55415000 1.55400000 1.55516000 1.55606267 0.00108541 2239 1519130700 2018.02.20 12:45 1.55415000 1.55398000 1.55376000 1.55441000 1.55586432 0.00115149 1852 1519131600 2018.02.20 13:00 1.55401000 1.55386000 1.55375000 1.55455000 1.55567344 0.00121251 2003 1519132500 2018.02.20 13:15 1.55386000 1.55399000 1.55367000 1.55447000 1.55551311 0.00118355 1980 1519133400 2018.02.20 13:30 1.55400000 1.55366000 1.55357000 1.55447000 1.55533662 0.00114096 1798 1519134300 2018.02.20 13:45 1.55365000 1.55475000 1.55357000 1.55529000 1.55528075 0.00106470 2521 1519135200 2018.02.20 14:00 1.55475000 1.55439000 1.55439000 1.55540000 1.55519592 0.00101190 2498 1519136100 2018.02.20 14:15 1.55440000 1.55509000 1.55440000 1.55525000 1.55518583 0.00091689 2127 1519137000 2018.02.20 14:30 1.55509000 1.55418000 1.55409000 1.55531000 1.55509004 0.00088292 1611 1519137900 2018.02.20 14:45 1.55417000 1.55472000 1.55378000 1.55542000 1.55505480 0.00084829 2266 1519138800 2018.02.20 15:00 1.55473000 1.55519000 1.55447000 1.55555000 1.55506767 0.00084489 2765 1519139700 2018.02.20 15:15 1.55520000 1.55518000 1.55460000 1.55544000 1.55507837 0.00082399 3813 1519140600 2018.02.20 15:30 1.55523000 1.55579000 1.55523000 1.55627000 1.55514615 0.00082641 3546 1519141500 2018.02.20 15:45 1.55579000 1.55626000 1.55519000 1.55639000 1.55525223 0.00086686 4314 1519142400 2018.02.20 16:00 1.55623000 1.55566000 1.55541000 1.55673000 1.55529106 0.00088475 3656 1519143300 2018.02.20 16:15 1.55572000 1.55823000 1.55565000 1.55860000 1.55557096 0.00117965 4818 1519144200 2018.02.20 16:30 1.55823000 1.55829000 1.55778000 1.55890000 1.55582992 0.00143481 3623 1519145100 2018.02.20 16:45 1.55826000 1.55762000 1.55737000 1.55843000 1.55600040 0.00155728 3032 1519146000 2018.02.20 17:00 1.55762000 1.55754000 1.55714000 1.55783000 1.55614703 0.00163654 3175 1519146900 2018.02.20 17:15 1.55756000 1.55754000 1.55721000 1.55829000 1.55627969 0.00169987 3109 1519147800 2018.02.20 17:30 1.55753000 1.55736000 1.55689000 1.55753000 1.55638258 0.00169069 2910 1519148700 2018.02.20 17:45 1.55738000 1.55677000 1.55661000 1.55822000 1.55641948 0.00161907 3776 1519149600 2018.02.20 18:00 1.55678000 1.55630000 1.55627000 1.55724000 1.55640810 0.00151111 2749 1519150500 2018.02.20 18:15 1.55630000 1.55621000 1.55521000 1.55649000 1.55638923 0.00140691 3925 1519151400 2018.02.20 18:30 1.55619000 1.55695000 1.55606000 1.55735000 1.55644264 0.00128282 2988 1519152300 2018.02.20 18:45 1.55693000 1.55890000 1.55676000 1.55897000 1.55667667 0.00136933 2810 1519153200 2018.02.20 19:00 1.55892000 1.55715000 1.55683000 1.55905000 1.55672175 0.00128008 3450 1519154100 2018.02.20 19:15 1.55716000 1.55843000 1.55712000 1.55893000 1.55688444 0.00129635 2438 1519155000 2018.02.20 19:30 1.55843000 1.55812000 1.55806000 1.55895000 1.55700211 0.00118274 2159 1519155900 2018.02.20 19:45 1.55815000 1.55860000 1.55767000 1.55913000 1.55715429 0.00112166 3035 1519156800 2018.02.20 20:00 1.55857000 1.55903000 1.55834000 1.55926000 1.55733293 0.00110554 2342 1519157700 2018.02.20 20:15 1.55901000 1.55912000 1.55882000 1.55959000 1.55750313 0.00106040 1945 1519158600 2018.02.20 20:30 1.55913000 1.55906000 1.55846000 1.55982000 1.55765140 0.00103695 2320 1519159500 2018.02.20 20:45 1.55908000 1.55912000 1.55839000 1.55920000 1.55779127 0.00103165 1962 1519160400 2018.02.20 21:00 1.55912000 1.55929000 1.55863000 1.55968000 1.55793401 0.00095685 1996 1519161300 2018.02.20 21:15 1.55927000 1.55939000 1.55899000 1.55992000 1.55807267 0.00100357 1782 1519162200 2018.02.20 21:30 1.55939000 1.55902000 1.55866000 1.55947000 1.55816289 0.00102820 1429 1519163100 2018.02.20 21:45 1.55903000 1.55952000 1.55902000 1.55998000 1.55829214 0.00107199 1761 1519164000 2018.02.20 22:00 1.55951000 1.55964000 1.55919000 1.55983000 1.55842051 0.00111010 1114 1519164900 2018.02.20 22:15 1.55960000 1.55957000 1.55945000 1.55999000 1.55852998 0.00113183 1333 1519165800 2018.02.20 22:30 1.55955000 1.55934000 1.55919000 1.56003000 1.55860713 0.00112232 1377 1519166700 2018.02.20 22:45 1.55933000 1.55986000 1.55912000 1.55994000 1.55872645 0.00108530 1570 1519167600 2018.02.20 23:00 1.55985000 1.56004000 1.55977000 1.56017000 1.55885155 0.00098107 795 1519168500 2018.02.20 23:15 1.56004000 1.56006000 1.55989000 1.56026000 1.55896664 0.00081443 580 1519169400 2018.02.20 23:30 1.56005000 1.55999000 1.55988000 1.56026000 1.55906410 0.00069544 956 1519170300 2018.02.20 23:45 1.56000000 1.56032000 1.55997000 1.56044000 1.55918371 0.00073139 698 1519171200 2018.02.21 00:00 1.56001000 1.55995000 1.55822000 1.56028000 1.55925669 0.00057889 247 1519172100 2018.02.21 00:15 1.55992000 1.55989000 1.55962000 1.56015000 1.55931701 0.00054931 370 1519173000 2018.02.21 00:30 1.55987000 1.55985000 1.55949000 1.56005000 1.55936777 0.00047429 522 1519173900 2018.02.21 00:45 1.55985000 1.55964000 1.55957000 1.56000000 1.55939370 0.00043427 468 1519174800 2018.02.21 01:00 1.55970000 1.55965000 1.55953000 1.56025000 1.55941811 0.00041834 1044 1519175700 2018.02.21 01:15 1.55965000 1.55982000 1.55957000 1.56018000 1.55945638 0.00040283 827 1519176600 2018.02.21 01:30 1.55981000 1.55996000 1.55979000 1.56004000 1.55950434 0.00038264 456 1519177500 2018.02.21 01:45 1.55996000 1.56023000 1.55996000 1.56043000 1.55957345 0.00036875 456 1519178400 2018.02.21 02:00 1.56023000 1.56062000 1.55981000 1.56088000 1.55967313 0.00038458 1400 1519179300 2018.02.21 02:15 1.56060000 1.56070000 1.56021000 1.56095000 1.55977092 0.00040625 671 1519180200 2018.02.21 02:30 1.56069000 1.56086000 1.56020000 1.56107000 1.55987464 0.00040554 1810 1519181100 2018.02.21 02:45 1.56089000 1.56034000 1.56026000 1.56089000 1.55991896 0.00039799 1531 1519182000 2018.02.21 03:00 1.56033000 1.56022000 1.55999000 1.56055000 1.55994763 0.00039064 1909 1519182900 2018.02.21 03:15 1.56024000 1.56055000 1.56015000 1.56069000 1.56000500 0.00038737 1598 1519183800 2018.02.21 03:30 1.56056000 1.56058000 1.56047000 1.56072000 1.56005976 0.00036177 1078 1519184700 2018.02.21 03:45 1.56057000 1.56081000 1.56047000 1.56101000 1.56013122 0.00037619 1255 1519185600 2018.02.21 04:00 1.56083000 1.56087000 1.56067000 1.56104000 1.56020158 0.00039657 1422 1519186500 2018.02.21 04:15 1.56086000 1.56090000 1.56060000 1.56098000 1.56026809 0.00041671 1155 1519187400 2018.02.21 04:30 1.56091000 1.56063000 1.56048000 1.56091000 1.56030256 0.00041710 1456 1519188300 2018.02.21 04:45 1.56065000 1.56062000 1.56053000 1.56096000 1.56033279 0.00042187 1403 1519189200 2018.02.21 05:00 1.56061000 1.56063000 1.56035000 1.56067000 1.56036110 0.00041695 895 1519190100 2018.02.21 05:15 1.56062000 1.56061000 1.56031000 1.56071000 1.56038480 0.00040540 1444 1519191000 2018.02.21 05:30 1.56060000 1.56065000 1.56013000 1.56074000 1.56041006 0.00038883 1655 1519191900 2018.02.21 05:45 1.56066000 1.56072000 1.56059000 1.56095000 1.56043958 0.00034928 862 1519192800 2018.02.21 06:00 1.56070000 1.56099000 1.56069000 1.56129000 1.56049200 0.00030906 1499 1519193700 2018.02.21 06:15 1.56100000 1.56088000 1.56076000 1.56119000 1.56052895 0.00026922 1297 1519194600 2018.02.21 06:30 1.56089000 1.56078000 1.56075000 1.56109000 1.56055286 0.00023190 876 1519195500 2018.02.21 06:45 1.56080000 1.56039000 1.56007000 1.56106000 1.56053735 0.00023171 1924 1519196400 2018.02.21 07:00 1.56038000 1.56065000 1.56008000 1.56079000 1.56054808 0.00022643 1548 1519197300 2018.02.21 07:15 1.56064000 1.56055000 1.56049000 1.56082000 1.56054826 0.00022378 850 1519198200 2018.02.21 07:30 1.56056000 1.56021000 1.56012000 1.56058000 1.56051605 0.00023912 961 1519199100 2018.02.21 07:45 1.56022000 1.56030000 1.55997000 1.56050000 1.56049547 0.00025090 1021 1519200000 2018.02.21 08:00 1.56030000 1.56033000 1.56008000 1.56040000 1.56047971 0.00025513 1185 1519200900 2018.02.21 08:15 1.56033000 1.56019000 1.56003000 1.56043000 1.56045212 0.00027792 1223 1519201800 2018.02.21 08:30 1.56018000 1.55987000 1.55973000 1.56040000 1.56039668 0.00033243 1234 1519202700 2018.02.21 08:45 1.55985000 1.56028000 1.55983000 1.56035000 1.56038557 0.00032594 1591 1519203600 2018.02.21 09:00 1.56026000 1.55980000 1.55971000 1.56056000 1.56032980 0.00035694 1888 1519204500 2018.02.21 09:15 1.55988000 1.55940000 1.55917000 1.56002000 1.56024125 0.00042297 1840 1519205400 2018.02.21 09:30 1.55939000 1.55979000 1.55888000 1.55991000 1.56019827 0.00044212 3239 1519206300 2018.02.21 09:45 1.55977000 1.56011000 1.55943000 1.56019000 1.56018986 0.00043555 2735 1519207200 2018.02.21 10:00 1.56009000 1.56012000 1.55925000 1.56047000 1.56018321 0.00042683 3352 1519208100 2018.02.21 10:15 1.56013000 1.55901000 1.55877000 1.56016000 1.56007148 0.00051916 2522 1519209000 2018.02.21 10:30 1.55897000 1.55885000 1.55851000 1.55972000 1.55995515 0.00060146 3058 1519209900 2018.02.21 10:45 1.55885000 1.55885000 1.55855000 1.55927000 1.55984989 0.00065445 2067 1519210800 2018.02.21 11:00 1.55885000 1.55935000 1.55819000 1.55961000 1.55980228 0.00062529 2095 1519211700 2018.02.21 11:15 1.55936000 1.55957000 1.55887000 1.55986000 1.55978016 0.00058421 1806 1519212600 2018.02.21 11:30 1.55957000 1.55948000 1.55892000 1.55982000 1.55975158 0.00054856 2352 1519213500 2018.02.21 11:45 1.55949000 1.56077000 1.55945000 1.56106000 1.55984857 0.00056397 2861 1519214400 2018.02.21 12:00 1.56074000 1.56096000 1.56047000 1.56121000 1.55995442 0.00059182 2080 1519215300 2018.02.21 12:15 1.56097000 1.56005000 1.55987000 1.56104000 1.55996352 0.00057852 1696 1519216200 2018.02.21 12:30 1.56005000 1.55974000 1.55930000 1.56020000 1.55994223 0.00057392 1651 1519217100 2018.02.21 12:45 1.55974000 1.55988000 1.55967000 1.56050000 1.55993631 0.00056725 2094 1519218000 2018.02.21 13:00 1.55990000 1.55983000 1.55963000 1.56054000 1.55992618 0.00055841 2241 1519218900 2018.02.21 13:15 1.55984000 1.55948000 1.55933000 1.56024000 1.55988369 0.00055312 1490 1519219800 2018.02.21 13:30 1.55948000 1.55943000 1.55920000 1.56000000 1.55984048 0.00055268 2170 1519220700 2018.02.21 13:45 1.55945000 1.55968000 1.55927000 1.55977000 1.55982520 0.00054153 1850 1519221600 2018.02.21 14:00 1.55968000 1.55922000 1.55910000 1.56005000 1.55976756 0.00054584 3107 1519222500 2018.02.21 14:15 1.55920000 1.55910000 1.55820000 1.55933000 1.55970398 0.00055162 2715 1519223400 2018.02.21 14:30 1.55908000 1.55879000 1.55815000 1.55945000 1.55961694 0.00058095 3309 1519224300 2018.02.21 14:45 1.55881000 1.55974000 1.55871000 1.55985000 1.55962866 0.00057163 3491 1519225200 2018.02.21 15:00 1.55977000 1.55994000 1.55917000 1.56036000 1.55965831 0.00056828 3298 1519226100 2018.02.21 15:15 1.55994000 1.56024000 1.55959000 1.56041000 1.55971371 0.00056843 3011 1519227000 2018.02.21 15:30 1.56023000 1.56087000 1.55994000 1.56090000 1.55982383 0.00059760 2857 1519227900 2018.02.21 15:45 1.56087000 1.56214000 1.56083000 1.56230000 1.56004442 0.00076633 2323 1519228800 2018.02.21 16:00 1.56212000 1.56172000 1.56131000 1.56234000 1.56020400 0.00085622 4193 1519229700 2018.02.21 16:15 1.56171000 1.56164000 1.56120000 1.56194000 1.56034076 0.00092396 4068 1519230600 2018.02.21 16:30 1.56164000 1.56181000 1.56138000 1.56266000 1.56048069 0.00098445 4645 1519231500 2018.02.21 16:45 1.56182000 1.56110000 1.56077000 1.56185000 1.56053967 0.00100634 4365 1519232400 2018.02.21 17:00 1.56110000 1.56244000 1.56073000 1.56246000 1.56072065 0.00113523 4452 1519233300 2018.02.21 17:15 1.56241000 1.56238000 1.56186000 1.56284000 1.56087869 0.00122954 2949 1519234200 2018.02.21 17:30 1.56236000 1.56136000 1.56103000 1.56244000 1.56092453 0.00122136 3066 1519235100 2018.02.21 17:45 1.56137000 1.56008000 1.55996000 1.56176000 1.56084409 0.00119120 4554 1519236000 2018.02.21 18:00 1.56008000 1.56084000 1.55992000 1.56101000 1.56084370 0.00116934 3525 1519236900 2018.02.21 18:15 1.56079000 1.55989000 1.55979000 1.56129000 1.56075288 0.00113470 3500 1519237800 2018.02.21 18:30 1.55989000 1.56058000 1.55964000 1.56060000 1.56073641 0.00109515 2459 1519238700 2018.02.21 18:45 1.56055000 1.56134000 1.56050000 1.56171000 1.56079390 0.00107807 2074 1519239600 2018.02.21 19:00 1.56134000 1.56087000 1.56064000 1.56169000 1.56080114 0.00101883 2002 1519240500 2018.02.21 19:15 1.56088000 1.56034000 1.56031000 1.56097000 1.56075723 0.00095658 1422 1519241400 2018.02.21 19:30 1.56034000 1.56026000 1.55976000 1.56046000 1.56070987 0.00087014 1562 1519242300 2018.02.21 19:45 1.56026000 1.56121000 1.55999000 1.56125000 1.56075750 0.00083202 1872 1519243200 2018.02.21 20:00 1.56119000 1.56148000 1.56100000 1.56169000 1.56082631 0.00079905 1344 1519244100 2018.02.21 20:15 1.56148000 1.56121000 1.56115000 1.56173000 1.56086285 0.00077736 1283 1519245000 2018.02.21 20:30 1.56123000 1.56096000 1.56059000 1.56132000 1.56087211 0.00077390 1686 1519245900 2018.02.21 20:45 1.56094000 1.56071000 1.56047000 1.56124000 1.56085667 0.00072627 1989 1519246800 2018.02.21 21:00 1.56068000 1.56025000 1.55855000 1.56167000 1.56079889 0.00072996 9596 1519247700 2018.02.21 21:15 1.56025000 1.55941000 1.55915000 1.56101000 1.56066661 0.00080315 6873 1519248600 2018.02.21 21:30 1.55937000 1.56048000 1.55892000 1.56067000 1.56064884 0.00076720 4871 1519249500 2018.02.21 21:45 1.56048000 1.56030000 1.55996000 1.56126000 1.56061562 0.00077262 6026 1519250400 2018.02.21 22:00 1.56033000 1.55968000 1.55945000 1.56068000 1.56052651 0.00070283 5356 1519251300 2018.02.21 22:15 1.55969000 1.55976000 1.55966000 1.56055000 1.56045351 0.00060034 3763 1519252200 2018.02.21 22:30 1.55973000 1.55961000 1.55934000 1.56033000 1.56037318 0.00060239 3209 1519253100 2018.02.21 22:45 1.55963000 1.55959000 1.55912000 1.55979000 1.56029859 0.00063605 2768 1519254000 2018.02.21 23:00 1.55957000 1.55936000 1.55933000 1.56017000 1.56020920 0.00067359 2277 1519254900 2018.02.21 23:15 1.55938000 1.55993000 1.55887000 1.55994000 1.56018261 0.00067941 1475 1519255800 2018.02.21 23:30 1.55993000 1.56050000 1.55975000 1.56068000 1.56021284 0.00066991 1509 1519256700 2018.02.21 23:45 1.56050000 1.56010000 1.56004000 1.56080000 1.56020209 0.00062281 1264 1519257600 2018.02.22 00:00 1.55992000 1.55930000 1.55914000 1.56035000 1.56011618 0.00064581 929 1519258500 2018.02.22 00:15 1.55932000 1.55930000 1.55913000 1.55952000 1.56003845 0.00067992 399 1519259400 2018.02.22 00:30 1.55931000 1.55904000 1.55890000 1.55936000 1.55994336 0.00072948 218 1519260300 2018.02.22 00:45 1.55907000 1.55867000 1.55840000 1.55918000 1.55982208 0.00074637 523 1519261200 2018.02.22 01:00 1.55867000 1.55891000 1.55863000 1.55946000 1.55973522 0.00068865 850 1519262100 2018.02.22 01:15 1.55894000 1.55912000 1.55860000 1.55928000 1.55967663 0.00062406 1085 1519263000 2018.02.22 01:30 1.55913000 1.55974000 1.55913000 1.55977000 1.55968266 0.00055426 1055 1519263900 2018.02.22 01:45 1.55974000 1.55944000 1.55935000 1.55985000 1.55965955 0.00050520 1156 1519264800 2018.02.22 02:00 1.55944000 1.55901000 1.55880000 1.55953000 1.55959769 0.00050071 2306 1519265700 2018.02.22 02:15 1.55900000 1.55831000 1.55814000 1.55905000 1.55947505 0.00056989 1982 1519266600 2018.02.22 02:30 1.55833000 1.55841000 1.55812000 1.55872000 1.55937362 0.00057172 2184 1519267500 2018.02.22 02:45 1.55841000 1.55864000 1.55835000 1.55895000 1.55930375 0.00055533 2015 1519268400 2018.02.22 03:00 1.55863000 1.55885000 1.55861000 1.55927000 1.55926054 0.00055802 1759 1519269300 2018.02.22 03:15 1.55887000 1.55905000 1.55857000 1.55923000 1.55924048 0.00054851 2070 1519270200 2018.02.22 03:30 1.55901000 1.55894000 1.55860000 1.55930000 1.55921187 0.00054558 3136 1519271100 2018.02.22 03:45 1.55898000 1.55887000 1.55846000 1.55913000 1.55917931 0.00054312 2879 1519272000 2018.02.22 04:00 1.55884000 1.55901000 1.55854000 1.55909000 1.55916318 0.00054251 1956 1519272900 2018.02.22 04:15 1.55901000 1.55908000 1.55881000 1.55922000 1.55915526 0.00051435 1548 1519273800 2018.02.22 04:30 1.55908000 1.55894000 1.55872000 1.55914000 1.55913476 0.00041474 1423 1519274700 2018.02.22 04:45 1.55893000 1.55872000 1.55871000 1.55912000 1.55909526 0.00034982 1284 1519275600 2018.02.22 05:00 1.55872000 1.55870000 1.55859000 1.55884000 1.55905762 0.00034297 1422 1519276500 2018.02.22 05:15 1.55867000 1.55833000 1.55830000 1.55896000 1.55898832 0.00035013 1651 1519277400 2018.02.22 05:30 1.55831000 1.55811000 1.55811000 1.55860000 1.55890467 0.00037899 1561 1519278300 2018.02.22 05:45 1.55817000 1.55849000 1.55810000 1.55859000 1.55886518 0.00038133 1403 1519279200 2018.02.22 06:00 1.55841000 1.55830000 1.55819000 1.55860000 1.55881135 0.00039685 1085 1519280100 2018.02.22 06:15 1.55835000 1.55815000 1.55810000 1.55843000 1.55874836 0.00041401 1211 1519281000 2018.02.22 06:30 1.55817000 1.55800000 1.55783000 1.55834000 1.55867709 0.00037920 1446 1519281900 2018.02.22 06:45 1.55801000 1.55800000 1.55790000 1.55831000 1.55861261 0.00036228 1354 1519282800 2018.02.22 07:00 1.55795000 1.55799000 1.55782000 1.55838000 1.55855331 0.00037172 1647 1519283700 2018.02.22 07:15 1.55798000 1.55793000 1.55788000 1.55824000 1.55849395 0.00039352 1282 1519284600 2018.02.22 07:30 1.55793000 1.55807000 1.55786000 1.55828000 1.55845357 0.00040780 1579 1519285500 2018.02.22 07:45 1.55807000 1.55789000 1.55789000 1.55845000 1.55839990 0.00043034 1524 1519286400 2018.02.22 08:00 1.55791000 1.55804000 1.55780000 1.55827000 1.55836562 0.00042990 1855 1519287300 2018.02.22 08:15 1.55804000 1.55756000 1.55744000 1.55825000 1.55828890 0.00044526 1297 1519288200 2018.02.22 08:30 1.55755000 1.55707000 1.55693000 1.55783000 1.55817281 0.00050862 1532 1519289100 2018.02.22 08:45 1.55705000 1.55724000 1.55689000 1.55769000 1.55808397 0.00053595 2600 1519290000 2018.02.22 09:00 1.55723000 1.55720000 1.55696000 1.55768000 1.55799978 0.00054002 3758 1519290900 2018.02.22 09:15 1.55723000 1.55770000 1.55718000 1.55784000 1.55797123 0.00048972 2613 1519291800 2018.02.22 09:30 1.55771000 1.55838000 1.55753000 1.55850000 1.55801016 0.00044838 3796 1519292700 2018.02.22 09:45 1.55839000 1.55887000 1.55835000 1.55938000 1.55809205 0.00047013 3175 1519293600 2018.02.22 10:00 1.55886000 1.55908000 1.55826000 1.55944000 1.55818614 0.00052321 4420 1519294500 2018.02.22 10:15 1.55909000 1.55832000 1.55816000 1.55934000 1.55819889 0.00052728 2736 1519295400 2018.02.22 10:30 1.55835000 1.55923000 1.55798000 1.55980000 1.55829709 0.00060388 4159 1519296300 2018.02.22 10:45 1.55924000 1.55957000 1.55863000 1.55986000 1.55841832 0.00070651 3939 1519297200 2018.02.22 11:00 1.55962000 1.55947000 1.55877000 1.55993000 1.55851848 0.00078098 4962 1519298100 2018.02.22 11:15 1.55950000 1.55968000 1.55913000 1.56013000 1.55862910 0.00085966 3320 1519299000 2018.02.22 11:30 1.55970000 1.55938000 1.55900000 1.55984000 1.55870062 0.00089153 4018 1519299900 2018.02.22 11:45 1.55939000 1.55942000 1.55911000 1.55981000 1.55876913 0.00091729 3287 1519300800 2018.02.22 12:00 1.55943000 1.55934000 1.55913000 1.56010000 1.55882350 0.00092878 3529 1519301700 2018.02.22 12:15 1.55933000 1.55923000 1.55866000 1.55942000 1.55886221 0.00092447 1879 1519302600 2018.02.22 12:30 1.55924000 1.55863000 1.55834000 1.55931000 1.55884010 0.00090184 2571 1519303500 2018.02.22 12:45 1.55864000 1.55847000 1.55814000 1.55870000 1.55880485 0.00087116 2093 1519304400 2018.02.22 13:00 1.55848000 1.55934000 1.55818000 1.55951000 1.55885582 0.00087261 2146 1519305300 2018.02.22 13:15 1.55936000 1.55860000 1.55847000 1.55960000 1.55883145 0.00082116 2430 1519306200 2018.02.22 13:30 1.55861000 1.55911000 1.55826000 1.55922000 1.55885798 0.00072439 2358 1519307100 2018.02.22 13:45 1.55911000 1.55869000 1.55851000 1.55950000 1.55884198 0.00062959 1814 1519308000 2018.02.22 14:00 1.55868000 1.55825000 1.55803000 1.55902000 1.55878560 0.00054140 2504 1519308900 2018.02.22 14:15 1.55825000 1.55864000 1.55788000 1.55900000 1.55877174 0.00049088 3104 1519309800 2018.02.22 14:30 1.55864000 1.55792000 1.55702000 1.56055000 1.55869062 0.00055409 6240 1519310700 2018.02.22 14:45 1.55792000 1.55752000 1.55748000 1.55927000 1.55857913 0.00065712 4976 1519311600 2018.02.22 15:00 1.55758000 1.55887000 1.55710000 1.55889000 1.55860683 0.00063826 4209 1519312500 2018.02.22 15:15 1.55887000 1.56067000 1.55853000 1.56106000 1.55880333 0.00070683 3841 1519313400 2018.02.22 15:30 1.56055000 1.56560000 1.56055000 1.56715000 1.55945063 0.00159698 6830 1519314300 2018.02.22 15:45 1.56559000 1.56688000 1.56529000 1.56692000 1.56015819 0.00234045 5800 1519315200 2018.02.22 16:00 1.56688000 1.56816000 1.56638000 1.56841000 1.56092026 0.00304868 6834 1519316100 2018.02.22 16:15 1.56815000 1.56731000 1.56725000 1.56860000 1.56152881 0.00348410 3327 1519317000 2018.02.22 16:30 1.56729000 1.56777000 1.56659000 1.56826000 1.56212321 0.00386414 5540 1519317900 2018.02.22 16:45 1.56777000 1.56795000 1.56742000 1.56881000 1.56267814 0.00417524 4494 1519318800 2018.02.22 17:00 1.56794000 1.56770000 1.56695000 1.56865000 1.56315641 0.00438614 4256 1519319700 2018.02.22 17:15 1.56772000 1.56619000 1.56464000 1.56798000 1.56344533 0.00442872 5219 1519320600 2018.02.22 17:30 1.56619000 1.56591000 1.56521000 1.56696000 1.56368006 0.00438946 5121 1519321500 2018.02.22 17:45 1.56588000 1.56486000 1.56452000 1.56623000 1.56379243 0.00426508 4265 1519322400 2018.02.22 18:00 1.56485000 1.56397000 1.56336000 1.56522000 1.56380934 0.00415059 5272 1519323300 2018.02.22 18:15 1.56398000 1.56419000 1.56330000 1.56435000 1.56384560 0.00398941 3177 1519324200 2018.02.22 18:30 1.56417000 1.56598000 1.56398000 1.56639000 1.56404887 0.00389129 3532 1519325100 2018.02.22 18:45 1.56597000 1.56618000 1.56571000 1.56675000 1.56425184 0.00373949 3206 1519326000 2018.02.22 19:00 1.56617000 1.56691000 1.56594000 1.56724000 1.56450500 0.00353486 2327 1519326900 2018.02.22 19:15 1.56691000 1.56664000 1.56627000 1.56710000 1.56470833 0.00330160 2191 1519327800 2018.02.22 19:30 1.56665000 1.56672000 1.56617000 1.56719000 1.56489992 0.00293415 3195 1519328700 2018.02.22 19:45 1.56672000 1.56749000 1.56663000 1.56762000 1.56514659 0.00241651 2871 1519329600 2018.02.22 20:00 1.56749000 1.56795000 1.56691000 1.56811000 1.56541358 0.00193494 2556 1519330500 2018.02.22 20:15 1.56791000 1.56771000 1.56762000 1.56844000 1.56563229 0.00155240 2159 1519331400 2018.02.22 20:30 1.56770000 1.56705000 1.56702000 1.56784000 1.56576731 0.00149892 1893 1519332300 2018.02.22 20:45 1.56704000 1.56705000 1.56643000 1.56714000 1.56588947 0.00143456 2525 1519333200 2018.02.22 21:00 1.56704000 1.56761000 1.56665000 1.56793000 1.56605333 0.00131283 2638 1519334100 2018.02.22 21:15 1.56761000 1.56706000 1.56687000 1.56769000 1.56614920 0.00126137 2174 1519335000 2018.02.22 21:30 1.56706000 1.56724000 1.56679000 1.56746000 1.56625309 0.00119691 2229 1519335900 2018.02.22 21:45 1.56724000 1.56795000 1.56704000 1.56839000 1.56641470 0.00115791 2628 1519336800 2018.02.22 22:00 1.56802000 1.56698000 1.56691000 1.56814000 1.56646854 0.00112206 2142 1519337700 2018.02.22 22:15 1.56694000 1.56653000 1.56641000 1.56724000 1.56647439 0.00111975 1592 1519338600 2018.02.22 22:30 1.56656000 1.56684000 1.56635000 1.56690000 1.56650921 0.00111081 1561 1519339500 2018.02.22 22:45 1.56682000 1.56687000 1.56674000 1.56730000 1.56654357 0.00104371 1698 1519340400 2018.02.22 23:00 1.56687000 1.56738000 1.56685000 1.56744000 1.56662323 0.00086027 1445 1519341300 2018.02.22 23:15 1.56738000 1.56691000 1.56683000 1.56746000 1.56665054 0.00065226 1302 1519342200 2018.02.22 23:30 1.56693000 1.56685000 1.56662000 1.56737000 1.56666954 0.00062321 1846 1519343100 2018.02.22 23:45 1.56686000 1.56666000 1.56621000 1.56691000 1.56666863 0.00061419 1629 1519344000 2018.02.23 00:00 1.56613000 1.56609000 1.56508000 1.56677000 1.56661352 0.00066282 392 1519344900 2018.02.23 00:15 1.56609000 1.56579000 1.56567000 1.56615000 1.56653509 0.00073872 400 1519345800 2018.02.23 00:30 1.56579000 1.56602000 1.56513000 1.56617000 1.56648604 0.00077809 390 1519346700 2018.02.23 00:45 1.56602000 1.56620000 1.56587000 1.56633000 1.56645879 0.00076448 1129 1519347600 2018.02.23 01:00 1.56617000 1.56691000 1.56617000 1.56718000 1.56650177 0.00066981 1274 1519348500 2018.02.23 01:15 1.56691000 1.56691000 1.56662000 1.56699000 1.56654065 0.00059900 646 1519349400 2018.02.23 01:30 1.56690000 1.56681000 1.56669000 1.56710000 1.56656630 0.00057890 801 1519350300 2018.02.23 01:45 1.56680000 1.56711000 1.56668000 1.56717000 1.56661808 0.00055942 984 1519351200 2018.02.23 02:00 1.56710000 1.56718000 1.56694000 1.56748000 1.56667160 0.00051126 1238 1519352100 2018.02.23 02:15 1.56717000 1.56731000 1.56704000 1.56754000 1.56673240 0.00050894 858 1519353000 2018.02.23 02:30 1.56731000 1.56695000 1.56687000 1.56748000 1.56675312 0.00049560 1119 1519353900 2018.02.23 02:45 1.56694000 1.56687000 1.56657000 1.56706000 1.56676425 0.00041794 1115 1519354800 2018.02.23 03:00 1.56685000 1.56681000 1.56676000 1.56711000 1.56676861 0.00041545 1111 1519355700 2018.02.23 03:15 1.56680000 1.56643000 1.56610000 1.56691000 1.56673636 0.00041833 1223 1519356600 2018.02.23 03:30 1.56643000 1.56666000 1.56638000 1.56673000 1.56672909 0.00041809 832 1519357500 2018.02.23 03:45 1.56667000 1.56616000 1.56598000 1.56677000 1.56667489 0.00043571 1370 1519358400 2018.02.23 04:00 1.56617000 1.56589000 1.56589000 1.56631000 1.56660014 0.00044053 857 1519359300 2018.02.23 04:15 1.56589000 1.56592000 1.56545000 1.56614000 1.56653536 0.00046209 1405 1519360200 2018.02.23 04:30 1.56590000 1.56577000 1.56563000 1.56603000 1.56646247 0.00049123 979 1519361100 2018.02.23 04:45 1.56577000 1.56545000 1.56531000 1.56598000 1.56636605 0.00054755 1051 1519362000 2018.02.23 05:00 1.56546000 1.56505000 1.56499000 1.56555000 1.56624071 0.00063979 1649 1519362900 2018.02.23 05:15 1.56505000 1.56513000 1.56460000 1.56516000 1.56613493 0.00070773 1389 1519363800 2018.02.23 05:30 1.56513000 1.56486000 1.56484000 1.56518000 1.56601350 0.00080059 831 1519364700 2018.02.23 05:45 1.56484000 1.56491000 1.56455000 1.56500000 1.56590841 0.00087280 652 1519365600 2018.02.23 06:00 1.56492000 1.56507000 1.56478000 1.56528000 1.56582856 0.00089091 891 1519366500 2018.02.23 06:15 1.56508000 1.56494000 1.56487000 1.56526000 1.56574394 0.00090650 604 1519367400 2018.02.23 06:30 1.56497000 1.56503000 1.56487000 1.56513000 1.56567594 0.00090909 509 1519368300 2018.02.23 06:45 1.56502000 1.56505000 1.56434000 1.56515000 1.56561633 0.00087757 1730 1519369200 2018.02.23 07:00 1.56507000 1.56503000 1.56457000 1.56530000 1.56556049 0.00082749 1147 1519370100 2018.02.23 07:15 1.56501000 1.56480000 1.56440000 1.56502000 1.56548806 0.00075976 1191 1519371000 2018.02.23 07:30 1.56478000 1.56473000 1.56462000 1.56501000 1.56541586 0.00071420 846 1519371900 2018.02.23 07:45 1.56472000 1.56465000 1.56462000 1.56501000 1.56534292 0.00066270 705 1519372800 2018.02.23 08:00 1.56465000 1.56457000 1.56441000 1.56475000 1.56526931 0.00060105 1124 1519373700 2018.02.23 08:15 1.56455000 1.56431000 1.56422000 1.56475000 1.56517795 0.00057915 1086 1519374600 2018.02.23 08:30 1.56432000 1.56410000 1.56381000 1.56441000 1.56507529 0.00052179 1274 1519375500 2018.02.23 08:45 1.56409000 1.56389000 1.56339000 1.56443000 1.56496240 0.00051945 1522 1519376400 2018.02.23 09:00 1.56389000 1.56352000 1.56298000 1.56411000 1.56482503 0.00056196 2038 1519377300 2018.02.23 09:15 1.56352000 1.56261000 1.56258000 1.56364000 1.56461408 0.00069408 2048 1519378200 2018.02.23 09:30 1.56261000 1.56275000 1.56226000 1.56297000 1.56443654 0.00076660 2395 1519379100 2018.02.23 09:45 1.56275000 1.56297000 1.56259000 1.56316000 1.56429687 0.00080792 1847 1519380000 2018.02.23 10:00 1.56297000 1.56302000 1.56222000 1.56343000 1.56417527 0.00084895 3448 1519380900 2018.02.23 10:15 1.56302000 1.56413000 1.56288000 1.56415000 1.56417096 0.00082212 2729 1519381800 2018.02.23 10:30 1.56414000 1.56477000 1.56372000 1.56492000 1.56422801 0.00081558 2579 1519382700 2018.02.23 10:45 1.56477000 1.56514000 1.56461000 1.56568000 1.56431486 0.00082858 2572 1519383600 2018.02.23 11:00 1.56516000 1.56584000 1.56501000 1.56620000 1.56446012 0.00089550 2981 1519384500 2018.02.23 11:15 1.56583000 1.56527000 1.56518000 1.56624000 1.56453725 0.00092329 1888 1519385400 2018.02.23 11:30 1.56528000 1.56510000 1.56489000 1.56562000 1.56459084 0.00093975 1304 1519386300 2018.02.23 11:45 1.56507000 1.56467000 1.56421000 1.56507000 1.56459838 0.00093672 1932 1519387200 2018.02.23 12:00 1.56467000 1.56508000 1.56441000 1.56513000 1.56464425 0.00095371 1692 1519388100 2018.02.23 12:15 1.56508000 1.56541000 1.56478000 1.56547000 1.56471718 0.00099465 2003 1519389000 2018.02.23 12:30 1.56542000 1.56477000 1.56462000 1.56551000 1.56472221 0.00099669 1714 1519389900 2018.02.23 12:45 1.56476000 1.56317000 1.56301000 1.56482000 1.56457438 0.00099859 2160 1519390800 2018.02.23 13:00 1.56317000 1.56280000 1.56197000 1.56347000 1.56440539 0.00102232 3406 1519391700 2018.02.23 13:15 1.56279000 1.56311000 1.56278000 1.56336000 1.56428202 0.00103437 1262 1519392600 2018.02.23 13:30 1.56311000 1.56287000 1.56268000 1.56330000 1.56414754 0.00105932 1411 1519393500 2018.02.23 13:45 1.56287000 1.56211000 1.56200000 1.56298000 1.56395349 0.00113558 2069 1519394400 2018.02.23 14:00 1.56211000 1.56162000 1.56123000 1.56234000 1.56373125 0.00124919 2289 1519395300 2018.02.23 14:15 1.56162000 1.56189000 1.56125000 1.56189000 1.56355590 0.00131551 1662 1519396200 2018.02.23 14:30 1.56191000 1.56159000 1.56077000 1.56212000 1.56336867 0.00141607 1883 1519397100 2018.02.23 14:45 1.56160000 1.56053000 1.56025000 1.56170000 1.56309832 0.00161939 1761 1519398000 2018.02.23 15:00 1.56054000 1.56140000 1.56005000 1.56145000 1.56293657 0.00171551 2431 1519398900 2018.02.23 15:15 1.56141000 1.56107000 1.55995000 1.56178000 1.56275880 0.00180169 2399 1519399800 2018.02.23 15:30 1.56107000 1.55751000 1.55116000 1.56120000 1.56225892 0.00222707 6557 1519400700 2018.02.23 15:45 1.55749000 1.55827000 1.55668000 1.55878000 1.56187902 0.00241307 3169 1519401600 2018.02.23 16:00 1.55829000 1.55873000 1.55760000 1.55884000 1.56157911 0.00243018 2287 1519402500 2018.02.23 16:15 1.55873000 1.56042000 1.55850000 1.56131000 1.56146872 0.00232816 3429 1519403400 2018.02.23 16:30 1.56040000 1.55985000 1.55977000 1.56100000 1.56131456 0.00224307 3683 1519404300 2018.02.23 16:45 1.55983000 1.56117000 1.55954000 1.56122000 1.56130079 0.00211646 3045 1519405200 2018.02.23 17:00 1.56117000 1.56164000 1.56090000 1.56210000 1.56133310 0.00193892 4031 1519406100 2018.02.23 17:15 1.56166000 1.56177000 1.56164000 1.56287000 1.56137471 0.00171499 3004 1519407000 2018.02.23 17:30 1.56176000 1.56093000 1.56042000 1.56188000 1.56133235 0.00153464 3046 1519407900 2018.02.23 17:45 1.56091000 1.55887000 1.55806000 1.56091000 1.56109784 0.00153139 4568 1519408800 2018.02.23 18:00 1.55888000 1.55845000 1.55760000 1.55923000 1.56084567 0.00155201 4429 1519409700 2018.02.23 18:15 1.55844000 1.55703000 1.55691000 1.55871000 1.56048227 0.00163655 3244 1519410600 2018.02.23 18:30 1.55703000 1.55702000 1.55647000 1.55724000 1.56015253 0.00168670 2739 1519411500 2018.02.23 18:45 1.55706000 1.55669000 1.55632000 1.55756000 1.55982277 0.00177311 2425 1519412400 2018.02.23 19:00 1.55669000 1.55714000 1.55662000 1.55740000 1.55956726 0.00181465 2168 1519413300 2018.02.23 19:15 1.55714000 1.55661000 1.55639000 1.55734000 1.55928562 0.00184626 1702 1519414200 2018.02.23 19:30 1.55663000 1.55669000 1.55620000 1.55702000 1.55903842 0.00185585 1539 1519415100 2018.02.23 19:45 1.55669000 1.55789000 1.55669000 1.55796000 1.55892905 0.00184205 1397 1519416000 2018.02.23 20:00 1.55786000 1.55675000 1.55662000 1.55827000 1.55872152 0.00181208 1686 1519416900 2018.02.23 20:15 1.55673000 1.55650000 1.55630000 1.55683000 1.55850994 0.00179002 1328 1519417800 2018.02.23 20:30 1.55652000 1.55683000 1.55610000 1.55683000 1.55834995 0.00181816 1603 1519418700 2018.02.23 20:45 1.55680000 1.55728000 1.55662000 1.55768000 1.55824805 0.00184007 1835 1519419600 2018.02.23 21:00 1.55727000 1.55710000 1.55710000 1.55795000 1.55813871 0.00186289 1466 1519420500 2018.02.23 21:15 1.55709000 1.55633000 1.55588000 1.55719000 1.55796645 0.00184373 1576 1519421400 2018.02.23 21:30 1.55633000 1.55646000 1.55594000 1.55673000 1.55782298 0.00183124 1427 1519422300 2018.02.23 21:45 1.55647000 1.55679000 1.55592000 1.55718000 1.55772460 0.00168515 1868 1519423200 2018.02.23 22:00 1.55678000 1.55654000 1.55598000 1.55678000 1.55761178 0.00144973 2327 1519424100 2018.02.23 22:15 1.55656000 1.55641000 1.55637000 1.55693000 1.55749733 0.00110985 1798 1519425000 2018.02.23 22:30 1.55643000 1.55680000 1.55634000 1.55715000 1.55743092 0.00077876 1897 1519425900 2018.02.23 22:45 1.55680000 1.55657000 1.55636000 1.55734000 1.55734892 0.00067724 2208 1519426800 2018.02.23 23:00 1.55654000 1.55625000 1.55602000 1.55673000 1.55724426 0.00059256 1865 1519427700 2018.02.23 23:15 1.55624000 1.55479000 1.55403000 1.55630000 1.55701052 0.00066115 2318 1519428600 2018.02.23 23:30 1.55479000 1.55410000 1.55387000 1.55489000 1.55673333 0.00081786 2099 1519429500 2018.02.23 23:45 1.55410000 1.55474000 1.55351000 1.55490000 1.55654349 0.00088756 958 1519603200 2018.02.26 00:00 1.55235000 1.55374000 1.55215000 1.55374000 1.55627649 0.00104022 207 1519604100 2018.02.26 00:15 1.55374000 1.55367000 1.55307000 1.55384000 1.55602825 0.00118148 317 1519605000 2018.02.26 00:30 1.55367000 1.55330000 1.55313000 1.55408000 1.55576842 0.00132998 331 1519605900 2018.02.26 00:45 1.55333000 1.55348000 1.55319000 1.55357000 1.55555048 0.00135377 594 1519606800 2018.02.26 01:00 1.55351000 1.55409000 1.55341000 1.55411000 1.55541138 0.00137743 2083 1519607700 2018.02.26 01:15 1.55408000 1.55402000 1.55387000 1.55434000 1.55527887 0.00140232 855 1519608600 2018.02.26 01:30 1.55403000 1.55396000 1.55360000 1.55438000 1.55515326 0.00139983 1369 1519609500 2018.02.26 01:45 1.55395000 1.55425000 1.55375000 1.55426000 1.55506724 0.00133580 1110 1519610400 2018.02.26 02:00 1.55425000 1.55422000 1.55370000 1.55438000 1.55498655 0.00127021 1946 1519611300 2018.02.26 02:15 1.55422000 1.55432000 1.55406000 1.55457000 1.55492307 0.00124162 1253 1519612200 2018.02.26 02:30 1.55433000 1.55498000 1.55431000 1.55510000 1.55492849 0.00119352 994 1519613100 2018.02.26 02:45 1.55500000 1.55579000 1.55490000 1.55629000 1.55501054 0.00114716 1911 1519614000 2018.02.26 03:00 1.55579000 1.55523000 1.55523000 1.55600000 1.55503144 0.00110153 1894 1519614900 2018.02.26 03:15 1.55525000 1.55507000 1.55504000 1.55551000 1.55503511 0.00105882 1147 1519615800 2018.02.26 03:30 1.55507000 1.55538000 1.55491000 1.55543000 1.55506796 0.00100056 2408 1519616700 2018.02.26 03:45 1.55537000 1.55514000 1.55501000 1.55550000 1.55507482 0.00094661 1078 1519617600 2018.02.26 04:00 1.55515000 1.55559000 1.55486000 1.55569000 1.55512388 0.00094857 1797 1519618500 2018.02.26 04:15 1.55559000 1.55551000 1.55540000 1.55574000 1.55516066 0.00097302 817 1519619400 2018.02.26 04:30 1.55550000 1.55567000 1.55510000 1.55600000 1.55520917 0.00097955 2079 1519620300 2018.02.26 04:45 1.55568000 1.55574000 1.55555000 1.55595000 1.55525972 0.00101041 1194 1519621200 2018.02.26 05:00 1.55574000 1.55534000 1.55534000 1.55589000 1.55526737 0.00095594 858 1519622100 2018.02.26 05:15 1.55534000 1.55520000 1.55505000 1.55545000 1.55526095 0.00088357 760 1519623000 2018.02.26 05:30 1.55520000 1.55527000 1.55496000 1.55533000 1.55526181 0.00076748 626 1519623900 2018.02.26 05:45 1.55529000 1.55486000 1.55479000 1.55539000 1.55522355 0.00064681 608 1519624800 2018.02.26 06:00 1.55486000 1.55500000 1.55481000 1.55519000 1.55520226 0.00059051 605 1519625700 2018.02.26 06:15 1.55500000 1.55506000 1.55495000 1.55514000 1.55518871 0.00052600 549 1519626600 2018.02.26 06:30 1.55507000 1.55511000 1.55494000 1.55527000 1.55518121 0.00044808 571 1519627500 2018.02.26 06:45 1.55512000 1.55511000 1.55497000 1.55518000 1.55517443 0.00039710 566 1519628400 2018.02.26 07:00 1.55510000 1.55519000 1.55494000 1.55528000 1.55517591 0.00033466 965 1519629300 2018.02.26 07:15 1.55517000 1.55517000 1.55511000 1.55540000 1.55517535 0.00027473 478 1519630200 2018.02.26 07:30 1.55518000 1.55514000 1.55505000 1.55563000 1.55517198 0.00027265 1521 1519631100 2018.02.26 07:45 1.55514000 1.55573000 1.55504000 1.55577000 1.55522513 0.00025026 1355 1519632000 2018.02.26 08:00 1.55571000 1.55557000 1.55547000 1.55588000 1.55525797 0.00025540 1652 1519632900 2018.02.26 08:15 1.55556000 1.55557000 1.55533000 1.55580000 1.55528769 0.00025628 1372 1519633800 2018.02.26 08:30 1.55557000 1.55600000 1.55540000 1.55600000 1.55535553 0.00029491 931 1519634700 2018.02.26 08:45 1.55598000 1.55626000 1.55572000 1.55636000 1.55544167 0.00035290 1443 1519635600 2018.02.26 09:00 1.55626000 1.55563000 1.55546000 1.55662000 1.55545960 0.00035608 1849 1519636500 2018.02.26 09:15 1.55569000 1.55509000 1.55491000 1.55604000 1.55542440 0.00035989 2338 1519637400 2018.02.26 09:30 1.55508000 1.55628000 1.55489000 1.55646000 1.55550589 0.00041366 3341 1519638300 2018.02.26 09:45 1.55628000 1.55594000 1.55589000 1.55692000 1.55554723 0.00043141 2554 1519639200 2018.02.26 10:00 1.55594000 1.55655000 1.55568000 1.55705000 1.55564273 0.00050494 2957 1519640100 2018.02.26 10:15 1.55653000 1.55631000 1.55613000 1.55677000 1.55570628 0.00053317 2164 1519641000 2018.02.26 10:30 1.55630000 1.55630000 1.55558000 1.55638000 1.55576283 0.00055527 2370 1519641900 2018.02.26 10:45 1.55628000 1.55643000 1.55600000 1.55682000 1.55582637 0.00055264 1628 1519642800 2018.02.26 11:00 1.55644000 1.55752000 1.55635000 1.55777000 1.55598767 0.00067071 1867 1519643700 2018.02.26 11:15 1.55752000 1.55822000 1.55713000 1.55827000 1.55620027 0.00084537 1719 1519644600 2018.02.26 11:30 1.55818000 1.55805000 1.55792000 1.55900000 1.55637643 0.00094424 2279 1519645500 2018.02.26 11:45 1.55807000 1.55858000 1.55801000 1.55896000 1.55658630 0.00106779 2465 1519646400 2018.02.26 12:00 1.55856000 1.55819000 1.55793000 1.55880000 1.55673903 0.00111509 1534 1519647300 2018.02.26 12:15 1.55820000 1.55784000 1.55777000 1.55838000 1.55684389 0.00110882 1574 1519648200 2018.02.26 12:30 1.55785000 1.55994000 1.55782000 1.56004000 1.55713875 0.00129478 1848 1519649100 2018.02.26 12:45 1.55995000 1.55958000 1.55946000 1.56021000 1.55737125 0.00141325 2024 1519650000 2018.02.26 13:00 1.55957000 1.55934000 1.55913000 1.55988000 1.55755875 0.00146128 1694 1519650900 2018.02.26 13:15 1.55933000 1.55884000 1.55883000 1.55942000 1.55768078 0.00144459 1098 1519651800 2018.02.26 13:30 1.55888000 1.55909000 1.55874000 1.55936000 1.55781499 0.00145316 1384 1519652700 2018.02.26 13:45 1.55907000 1.55955000 1.55890000 1.55987000 1.55798023 0.00148952 1780 1519653600 2018.02.26 14:00 1.55955000 1.55967000 1.55936000 1.56016000 1.55814116 0.00146563 2183 1519654500 2018.02.26 14:15 1.55967000 1.55980000 1.55933000 1.56005000 1.55829914 0.00136303 1608 1519655400 2018.02.26 14:30 1.55979000 1.56097000 1.55967000 1.56111000 1.55855351 0.00143418 2459 1519656300 2018.02.26 14:45 1.56097000 1.56125000 1.56072000 1.56169000 1.55881032 0.00145618 1893 1519657200 2018.02.26 15:00 1.56126000 1.56164000 1.56079000 1.56175000 1.55907981 0.00152107 2870 1519658100 2018.02.26 15:15 1.56163000 1.56195000 1.56129000 1.56260000 1.55935316 0.00154439 2177 1519659000 2018.02.26 15:30 1.56195000 1.56120000 1.56117000 1.56229000 1.55952905 0.00145265 1880 1519659900 2018.02.26 15:45 1.56121000 1.55985000 1.55985000 1.56142000 1.55955962 0.00127851 2725 1519660800 2018.02.26 16:00 1.55980000 1.56169000 1.55980000 1.56171000 1.55976251 0.00126986 2849 1519661700 2018.02.26 16:15 1.56168000 1.56131000 1.56116000 1.56205000 1.55990989 0.00126081 2543 1519662600 2018.02.26 16:30 1.56130000 1.56134000 1.56052000 1.56157000 1.56004609 0.00122102 3648 1519663500 2018.02.26 16:45 1.56134000 1.56077000 1.56042000 1.56137000 1.56011504 0.00118087 2544 1519664400 2018.02.26 17:00 1.56081000 1.56114000 1.55973000 1.56156000 1.56021265 0.00110802 5500 1519665300 2018.02.26 17:15 1.56113000 1.56116000 1.56078000 1.56181000 1.56030288 0.00097297 3209 1519666200 2018.02.26 17:30 1.56117000 1.56138000 1.56100000 1.56189000 1.56040546 0.00097600 3285 1519667100 2018.02.26 17:45 1.56139000 1.56150000 1.56021000 1.56150000 1.56050970 0.00096629 3874 1519668000 2018.02.26 18:00 1.56155000 1.56272000 1.56112000 1.56273000 1.56072021 0.00100717 3870 1519668900 2018.02.26 18:15 1.56272000 1.56231000 1.56215000 1.56315000 1.56087161 0.00094753 2604 1519669800 2018.02.26 18:30 1.56230000 1.56121000 1.56120000 1.56242000 1.56090384 0.00085430 2743 1519670700 2018.02.26 18:45 1.56123000 1.56064000 1.56047000 1.56138000 1.56087871 0.00080990 2192 1519671600 2018.02.26 19:00 1.56064000 1.56060000 1.55976000 1.56069000 1.56085217 0.00077825 2250 1519672500 2018.02.26 19:15 1.56061000 1.56154000 1.56061000 1.56162000 1.56091768 0.00072005 1452 1519673400 2018.02.26 19:30 1.56155000 1.56139000 1.56110000 1.56204000 1.56096266 0.00070318 1508 1519674300 2018.02.26 19:45 1.56140000 1.56136000 1.56098000 1.56173000 1.56100050 0.00068665 1545 1519675200 2018.02.26 20:00 1.56136000 1.56137000 1.56099000 1.56162000 1.56103569 0.00066069 1125 1519676100 2018.02.26 20:15 1.56136000 1.56132000 1.56107000 1.56159000 1.56106277 0.00062106 1152 1519677000 2018.02.26 20:30 1.56131000 1.56151000 1.56110000 1.56167000 1.56110536 0.00061311 925 1519677900 2018.02.26 20:45 1.56152000 1.56151000 1.56125000 1.56164000 1.56114390 0.00053382 926 1519678800 2018.02.26 21:00 1.56150000 1.56101000 1.56075000 1.56171000 1.56113115 0.00052581 1029 1519679700 2018.02.26 21:15 1.56099000 1.56084000 1.56043000 1.56099000 1.56110342 0.00053942 908 1519680600 2018.02.26 21:30 1.56085000 1.56100000 1.56059000 1.56122000 1.56109357 0.00054125 1039 1519681500 2018.02.26 21:45 1.56100000 1.56077000 1.56073000 1.56131000 1.56106275 0.00055452 1245 1519682400 2018.02.26 22:00 1.56079000 1.56077000 1.56049000 1.56109000 1.56103487 0.00057029 1076 1519683300 2018.02.26 22:15 1.56078000 1.56079000 1.56058000 1.56125000 1.56101155 0.00058248 1161 1519684200 2018.02.26 22:30 1.56080000 1.56091000 1.56068000 1.56109000 1.56100188 0.00058119 1222 1519685100 2018.02.26 22:45 1.56091000 1.56085000 1.56040000 1.56098000 1.56098741 0.00057713 1118 1519686000 2018.02.26 23:00 1.56085000 1.56074000 1.56050000 1.56087000 1.56096385 0.00043926 936 1519686900 2018.02.26 23:15 1.56074000 1.56084000 1.56074000 1.56112000 1.56095206 0.00032441 583 1519687800 2018.02.26 23:30 1.56084000 1.56067000 1.56050000 1.56102000 1.56092519 0.00033219 879 1519688700 2018.02.26 23:45 1.56067000 1.56233000 1.56058000 1.56236000 1.56105898 0.00041770 891 1519689600 2018.02.27 00:00 1.56118000 1.56148000 1.56118000 1.56208000 1.56109908 0.00040879 393 1519690500 2018.02.27 00:15 1.56156000 1.56126000 1.56097000 1.56156000 1.56111441 0.00039723 439 1519691400 2018.02.27 00:30 1.56122000 1.56138000 1.56088000 1.56147000 1.56113970 0.00039635 451 1519692300 2018.02.27 00:45 1.56141000 1.56145000 1.56109000 1.56182000 1.56116925 0.00040042 640 1519693200 2018.02.27 01:00 1.56145000 1.56135000 1.56127000 1.56175000 1.56118647 0.00040161 1473 1519694100 2018.02.27 01:15 1.56136000 1.56177000 1.56119000 1.56183000 1.56124204 0.00042812 1029 1519695000 2018.02.27 01:30 1.56177000 1.56162000 1.56156000 1.56204000 1.56127804 0.00043993 993 1519695900 2018.02.27 01:45 1.56165000 1.56215000 1.56161000 1.56225000 1.56136108 0.00049889 858 1519696800 2018.02.27 02:00 1.56215000 1.56275000 1.56210000 1.56334000 1.56149336 0.00061363 2003 1519697700 2018.02.27 02:15 1.56276000 1.56281000 1.56254000 1.56301000 1.56161875 0.00069635 818 1519698600 2018.02.27 02:30 1.56282000 1.56299000 1.56262000 1.56302000 1.56174935 0.00078232 1022 1519699500 2018.02.27 02:45 1.56300000 1.56311000 1.56293000 1.56367000 1.56187893 0.00084373 1982 1519700400 2018.02.27 03:00 1.56310000 1.56328000 1.56298000 1.56338000 1.56201237 0.00089835 1197 1519701300 2018.02.27 03:15 1.56328000 1.56300000 1.56292000 1.56335000 1.56210643 0.00090715 772 1519702200 2018.02.27 03:30 1.56301000 1.56297000 1.56277000 1.56325000 1.56218867 0.00090707 1357 1519703100 2018.02.27 03:45 1.56296000 1.56314000 1.56281000 1.56322000 1.56227928 0.00090053 1527 1519704000 2018.02.27 04:00 1.56311000 1.56351000 1.56298000 1.56364000 1.56239649 0.00089564 1291 1519704900 2018.02.27 04:15 1.56351000 1.56366000 1.56329000 1.56371000 1.56251682 0.00088904 974 1519705800 2018.02.27 04:30 1.56367000 1.56377000 1.56332000 1.56381000 1.56263617 0.00084809 702 1519706700 2018.02.27 04:45 1.56377000 1.56376000 1.56344000 1.56383000 1.56274320 0.00089743 714 1519707600 2018.02.27 05:00 1.56375000 1.56357000 1.56316000 1.56393000 1.56282195 0.00088221 1409 1519708500 2018.02.27 05:15 1.56357000 1.56363000 1.56347000 1.56373000 1.56289890 0.00083713 1175 1519709400 2018.02.27 05:30 1.56365000 1.56361000 1.56354000 1.56379000 1.56296663 0.00078475 854 1519710300 2018.02.27 05:45 1.56362000 1.56342000 1.56316000 1.56371000 1.56300981 0.00071460 1292 1519711200 2018.02.27 06:00 1.56343000 1.56345000 1.56331000 1.56368000 1.56305173 0.00061393 1149 1519712100 2018.02.27 06:15 1.56344000 1.56342000 1.56334000 1.56357000 1.56308680 0.00054195 978 1519713000 2018.02.27 06:30 1.56342000 1.56330000 1.56321000 1.56351000 1.56310711 0.00042613 881 1519713900 2018.02.27 06:45 1.56331000 1.56335000 1.56325000 1.56349000 1.56313024 0.00035943 626 1519714800 2018.02.27 07:00 1.56334000 1.56335000 1.56325000 1.56351000 1.56315117 0.00033971 724 1519715700 2018.02.27 07:15 1.56336000 1.56340000 1.56332000 1.56353000 1.56317487 0.00031966 497 1519716600 2018.02.27 07:30 1.56339000 1.56335000 1.56332000 1.56368000 1.56319155 0.00030772 545 1519717500 2018.02.27 07:45 1.56335000 1.56313000 1.56306000 1.56345000 1.56318569 0.00031155 715 1519718400 2018.02.27 08:00 1.56311000 1.56289000 1.56285000 1.56313000 1.56315752 0.00033609 1066 1519719300 2018.02.27 08:15 1.56290000 1.56345000 1.56271000 1.56348000 1.56318538 0.00032078 1152 1519720200 2018.02.27 08:30 1.56346000 1.56300000 1.56284000 1.56352000 1.56316772 0.00033237 1272 1519721100 2018.02.27 08:45 1.56299000 1.56303000 1.56272000 1.56311000 1.56315461 0.00034309 1143 1519722000 2018.02.27 09:00 1.56303000 1.56304000 1.56265000 1.56345000 1.56314369 0.00034215 1734 1519722900 2018.02.27 09:15 1.56304000 1.56375000 1.56300000 1.56387000 1.56320144 0.00031267 2051 1519723800 2018.02.27 09:30 1.56374000 1.56442000 1.56342000 1.56444000 1.56331749 0.00034570 2548 1519724700 2018.02.27 09:45 1.56443000 1.56503000 1.56426000 1.56548000 1.56348059 0.00047969 3843 1519725600 2018.02.27 10:00 1.56505000 1.56454000 1.56433000 1.56537000 1.56358148 0.00053520 3758 1519726500 2018.02.27 10:15 1.56454000 1.56471000 1.56397000 1.56491000 1.56368896 0.00060120 2701 1519727400 2018.02.27 10:30 1.56468000 1.56445000 1.56422000 1.56495000 1.56376144 0.00063620 2453 1519728300 2018.02.27 10:45 1.56441000 1.56489000 1.56424000 1.56568000 1.56386892 0.00069850 2424 1519729200 2018.02.27 11:00 1.56491000 1.56491000 1.56463000 1.56538000 1.56396807 0.00075011 2012 1519730100 2018.02.27 11:15 1.56490000 1.56480000 1.56476000 1.56531000 1.56404730 0.00078033 2115 1519731000 2018.02.27 11:30 1.56480000 1.56472000 1.56429000 1.56503000 1.56411137 0.00079072 1977 1519731900 2018.02.27 11:45 1.56473000 1.56490000 1.56454000 1.56525000 1.56418648 0.00080717 1810 1519732800 2018.02.27 12:00 1.56489000 1.56510000 1.56430000 1.56560000 1.56427348 0.00082774 2567 1519733700 2018.02.27 12:15 1.56511000 1.56397000 1.56383000 1.56513000 1.56424458 0.00080165 1714 1519734600 2018.02.27 12:30 1.56396000 1.56381000 1.56363000 1.56423000 1.56420319 0.00077721 1861 1519735500 2018.02.27 12:45 1.56382000 1.56440000 1.56362000 1.56470000 1.56422193 0.00074110 2149 1519736400 2018.02.27 13:00 1.56441000 1.56387000 1.56362000 1.56447000 1.56418842 0.00068485 1796 1519737300 2018.02.27 13:15 1.56387000 1.56401000 1.56358000 1.56424000 1.56417142 0.00066808 2012 1519738200 2018.02.27 13:30 1.56401000 1.56302000 1.56302000 1.56410000 1.56406176 0.00069089 1520 1519739100 2018.02.27 13:45 1.56305000 1.56371000 1.56301000 1.56405000 1.56402826 0.00066898 1965 1519740000 2018.02.27 14:00 1.56370000 1.56372000 1.56329000 1.56387000 1.56399890 0.00064993 1858 1519740900 2018.02.27 14:15 1.56373000 1.56402000 1.56347000 1.56404000 1.56400091 0.00064648 1422 1519741800 2018.02.27 14:30 1.56403000 1.56411000 1.56372000 1.56435000 1.56401130 0.00063476 1378 1519742700 2018.02.27 14:45 1.56412000 1.56545000 1.56396000 1.56565000 1.56414832 0.00061561 1705 1519743600 2018.02.27 15:00 1.56545000 1.56462000 1.56458000 1.56580000 1.56419324 0.00060455 3577 1519744500 2018.02.27 15:15 1.56459000 1.56440000 1.56384000 1.56494000 1.56421293 0.00059052 2942 1519745400 2018.02.27 15:30 1.56437000 1.56531000 1.56351000 1.56562000 1.56431742 0.00061695 8820 1519746300 2018.02.27 15:45 1.56530000 1.56397000 1.56380000 1.56578000 1.56428433 0.00061067 4383 1519747200 2018.02.27 16:00 1.56394000 1.56366000 1.56338000 1.56448000 1.56422487 0.00061293 5211 1519748100 2018.02.27 16:15 1.56367000 1.56394000 1.56319000 1.56431000 1.56419774 0.00060375 3340 1519749000 2018.02.27 16:30 1.56393000 1.56343000 1.56336000 1.56426000 1.56412462 0.00061788 3382 1519749900 2018.02.27 16:45 1.56346000 1.56246000 1.56190000 1.56352000 1.56396609 0.00070102 4295 1519750800 2018.02.27 17:00 1.56248000 1.56126000 1.55999000 1.56288000 1.56370836 0.00089637 6007 1519751700 2018.02.27 17:15 1.56127000 1.56283000 1.56112000 1.56289000 1.56362471 0.00092788 3356 1519752600 2018.02.27 17:30 1.56283000 1.56177000 1.56157000 1.56291000 1.56344807 0.00104323 5860 1519753500 2018.02.27 17:45 1.56179000 1.56084000 1.55945000 1.56182000 1.56319968 0.00121678 8072 1519754400 2018.02.27 18:00 1.56081000 1.56075000 1.56002000 1.56147000 1.56296638 0.00137449 6069 1519755300 2018.02.27 18:15 1.56075000 1.56103000 1.55984000 1.56110000 1.56278196 0.00146559 3791 1519756200 2018.02.27 18:30 1.56102000 1.56090000 1.56067000 1.56138000 1.56260273 0.00157213 3540 1519757100 2018.02.27 18:45 1.56090000 1.56032000 1.56015000 1.56140000 1.56238533 0.00169249 3565 1519758000 2018.02.27 19:00 1.56032000 1.55940000 1.55890000 1.56035000 1.56210101 0.00186927 3045 1519758900 2018.02.27 19:15 1.55941000 1.55963000 1.55925000 1.55997000 1.56186567 0.00196479 2848 1519759800 2018.02.27 19:30 1.55964000 1.56003000 1.55931000 1.56006000 1.56169085 0.00198984 2377 1519760700 2018.02.27 19:45 1.56005000 1.56001000 1.55946000 1.56036000 1.56153077 0.00187823 2547 1519761600 2018.02.27 20:00 1.56001000 1.56003000 1.55952000 1.56047000 1.56138784 0.00180559 1974 1519762500 2018.02.27 20:15 1.56003000 1.56038000 1.55965000 1.56077000 1.56129185 0.00170492 1626 1519763400 2018.02.27 20:30 1.56037000 1.55980000 1.55943000 1.56037000 1.56114977 0.00149650 1592 1519764300 2018.02.27 20:45 1.55979000 1.55929000 1.55923000 1.55993000 1.56097265 0.00142276 1836 1519765200 2018.02.27 21:00 1.55929000 1.55891000 1.55870000 1.55948000 1.56077621 0.00136619 1604 1519766100 2018.02.27 21:15 1.55891000 1.55972000 1.55872000 1.55980000 1.56067562 0.00118507 2125 1519767000 2018.02.27 21:30 1.55973000 1.55952000 1.55942000 1.55987000 1.56056556 0.00102614 1597 1519767900 2018.02.27 21:45 1.55951000 1.56075000 1.55948000 1.56107000 1.56058312 0.00093958 2035 1519768800 2018.02.27 22:00 1.56076000 1.56033000 1.56005000 1.56095000 1.56055902 0.00092229 2325 1519769700 2018.02.27 22:15 1.56032000 1.56048000 1.56026000 1.56097000 1.56055149 0.00076657 1622 1519770600 2018.02.27 22:30 1.56047000 1.56051000 1.56036000 1.56097000 1.56054754 0.00071426 1651 1519771500 2018.02.27 22:45 1.56051000 1.56110000 1.56034000 1.56136000 1.56060015 0.00075255 1723 1519772400 2018.02.27 23:00 1.56111000 1.56243000 1.56107000 1.56257000 1.56077443 0.00094474 1736 1519773300 2018.02.27 23:15 1.56244000 1.56205000 1.56151000 1.56245000 1.56089591 0.00105149 1212 1519774200 2018.02.27 23:30 1.56204000 1.56212000 1.56201000 1.56238000 1.56101249 0.00115050 1183 1519775100 2018.02.27 23:45 1.56212000 1.56262000 1.56201000 1.56265000 1.56116559 0.00127391 952 1519776000 2018.02.28 00:00 1.56263000 1.56256000 1.56225000 1.56280000 1.56129839 0.00131472 249 1519776900 2018.02.28 00:15 1.56249000 1.56245000 1.56219000 1.56250000 1.56140806 0.00133677 198 1519777800 2018.02.28 00:30 1.56248000 1.56294000 1.56234000 1.56295000 1.56155396 0.00140673 445 1519778700 2018.02.28 00:45 1.56293000 1.56271000 1.56224000 1.56295000 1.56166406 0.00143280 695 1519779600 2018.02.28 01:00 1.56271000 1.56252000 1.56237000 1.56297000 1.56174558 0.00143001 1067 1519780500 2018.02.28 01:15 1.56252000 1.56236000 1.56226000 1.56257000 1.56180410 0.00142513 698 1519781400 2018.02.28 01:30 1.56236000 1.56214000 1.56213000 1.56246000 1.56183609 0.00136538 825 1519782300 2018.02.28 01:45 1.56214000 1.56140000 1.56139000 1.56240000 1.56179455 0.00123364 1194 1519783200 2018.02.28 02:00 1.56140000 1.56190000 1.56110000 1.56210000 1.56180460 0.00105347 1911 1519784100 2018.02.28 02:15 1.56189000 1.56253000 1.56177000 1.56255000 1.56187368 0.00096345 806 1519785000 2018.02.28 02:30 1.56253000 1.56218000 1.56204000 1.56254000 1.56190286 0.00080934 835 1519785900 2018.02.28 02:45 1.56218000 1.56200000 1.56153000 1.56222000 1.56191211 0.00076678 1917 1519786800 2018.02.28 03:00 1.56201000 1.56201000 1.56192000 1.56246000 1.56192143 0.00067881 1794 1519787700 2018.02.28 03:15 1.56202000 1.56245000 1.56195000 1.56247000 1.56197177 0.00059202 1588 1519788600 2018.02.28 03:30 1.56245000 1.56242000 1.56221000 1.56266000 1.56201446 0.00048191 1393 1519789500 2018.02.28 03:45 1.56242000 1.56228000 1.56194000 1.56266000 1.56203975 0.00042423 1750 1519790400 2018.02.28 04:00 1.56228000 1.56183000 1.56171000 1.56238000 1.56201977 0.00042929 1501 1519791300 2018.02.28 04:15 1.56177000 1.56176000 1.56170000 1.56202000 1.56199503 0.00044729 990 1519792200 2018.02.28 04:30 1.56177000 1.56152000 1.56146000 1.56181000 1.56194979 0.00048351 1112 1519793100 2018.02.28 04:45 1.56151000 1.56072000 1.56068000 1.56165000 1.56183267 0.00058636 1805 1519794000 2018.02.28 05:00 1.56072000 1.56113000 1.56067000 1.56116000 1.56176575 0.00061424 1423 1519794900 2018.02.28 05:15 1.56112000 1.56171000 1.56092000 1.56176000 1.56176044 0.00059735 1327 1519795800 2018.02.28 05:30 1.56173000 1.56156000 1.56139000 1.56187000 1.56174135 0.00054508 1151 1519796700 2018.02.28 05:45 1.56154000 1.56133000 1.56132000 1.56166000 1.56170217 0.00052120 598 1519797600 2018.02.28 06:00 1.56133000 1.56144000 1.56118000 1.56155000 1.56167720 0.00049882 776 1519798500 2018.02.28 06:15 1.56143000 1.56149000 1.56140000 1.56171000 1.56165938 0.00048125 515 1519799400 2018.02.28 06:30 1.56148000 1.56103000 1.56088000 1.56154000 1.56159943 0.00050245 610 1519800300 2018.02.28 06:45 1.56103000 1.56121000 1.56103000 1.56143000 1.56156235 0.00051840 604 1519801200 2018.02.28 07:00 1.56123000 1.56129000 1.56101000 1.56146000 1.56153641 0.00052372 769 1519802100 2018.02.28 07:15 1.56129000 1.56129000 1.56122000 1.56147000 1.56151294 0.00048271 809 1519803000 2018.02.28 07:30 1.56128000 1.56137000 1.56111000 1.56153000 1.56149933 0.00046274 823 1519803900 2018.02.28 07:45 1.56136000 1.56153000 1.56133000 1.56173000 1.56150225 0.00044860 763 1519804800 2018.02.28 08:00 1.56153000 1.56127000 1.56114000 1.56171000 1.56148013 0.00043913 1106 1519805700 2018.02.28 08:15 1.56127000 1.56152000 1.56097000 1.56163000 1.56148393 0.00038191 1332 1519806600 2018.02.28 08:30 1.56152000 1.56212000 1.56127000 1.56230000 1.56154451 0.00035725 1193 1519807500 2018.02.28 08:45 1.56212000 1.56233000 1.56198000 1.56239000 1.56161931 0.00038445 1404 1519808400 2018.02.28 09:00 1.56233000 1.56208000 1.56158000 1.56233000 1.56166319 0.00041220 2197 1519809300 2018.02.28 09:15 1.56207000 1.56214000 1.56191000 1.56267000 1.56170860 0.00044421 2130 1519810200 2018.02.28 09:30 1.56215000 1.56242000 1.56215000 1.56273000 1.56177635 0.00049706 1971 1519811100 2018.02.28 09:45 1.56242000 1.56090000 1.56090000 1.56244000 1.56169289 0.00044743 2470 1519812000 2018.02.28 10:00 1.56089000 1.55971000 1.55957000 1.56090000 1.56150404 0.00058210 2647 1519812900 2018.02.28 10:15 1.55974000 1.55879000 1.55838000 1.55986000 1.56124556 0.00082918 2996 1519813800 2018.02.28 10:30 1.55879000 1.55823000 1.55819000 1.55919000 1.56095837 0.00108579 2702 1519814700 2018.02.28 10:45 1.55823000 1.55875000 1.55804000 1.55914000 1.56074805 0.00122343 2609 1519815600 2018.02.28 11:00 1.55875000 1.55866000 1.55792000 1.55908000 1.56054918 0.00133918 2995 1519816500 2018.02.28 11:15 1.55864000 1.55957000 1.55856000 1.55968000 1.56045593 0.00136181 2760 1519817400 2018.02.28 11:30 1.55957000 1.55928000 1.55901000 1.55972000 1.56034394 0.00140696 2576 1519818300 2018.02.28 11:45 1.55928000 1.55996000 1.55881000 1.56032000 1.56030737 0.00140495 2146 1519819200 2018.02.28 12:00 1.55997000 1.55998000 1.55976000 1.56057000 1.56027619 0.00139638 2406 1519820100 2018.02.28 12:15 1.55998000 1.55990000 1.55891000 1.55998000 1.56024036 0.00138734 1792 1519821000 2018.02.28 12:30 1.55991000 1.56052000 1.55976000 1.56108000 1.56026700 0.00136111 2038 1519821900 2018.02.28 12:45 1.56052000 1.56003000 1.55986000 1.56096000 1.56024443 0.00133512 2198 1519822800 2018.02.28 13:00 1.56001000 1.55998000 1.55951000 1.56010000 1.56021924 0.00131874 1904 1519823700 2018.02.28 13:15 1.55998000 1.56059000 1.55940000 1.56059000 1.56025455 0.00128728 2098 1519824600 2018.02.28 13:30 1.56061000 1.56009000 1.55971000 1.56075000 1.56023888 0.00121772 2103 1519825500 2018.02.28 13:45 1.56008000 1.56017000 1.55975000 1.56045000 1.56023232 0.00112361 2167 1519826400 2018.02.28 14:00 1.56017000 1.56041000 1.55975000 1.56055000 1.56024924 0.00104948 2122 1519827300 2018.02.28 14:15 1.56041000 1.56012000 1.55973000 1.56069000 1.56023693 0.00095662 1995 1519828200 2018.02.28 14:30 1.56014000 1.56049000 1.55969000 1.56080000 1.56026104 0.00083747 2351 1519829100 2018.02.28 14:45 1.56049000 1.56098000 1.56015000 1.56115000 1.56032951 0.00087930 2004 1519830000 2018.02.28 15:00 1.56098000 1.56081000 1.56071000 1.56139000 1.56037527 0.00090005 2024 1519830900 2018.02.28 15:15 1.56081000 1.56110000 1.56037000 1.56162000 1.56044429 0.00087743 2590 1519831800 2018.02.28 15:30 1.56109000 1.56109000 1.56087000 1.56176000 1.56050579 0.00076730 3256 1519832700 2018.02.28 15:45 1.56110000 1.56195000 1.56055000 1.56215000 1.56064333 0.00078666 3201 1519833600 2018.02.28 16:00 1.56198000 1.56347000 1.56186000 1.56354000 1.56091254 0.00097883 3135 1519834500 2018.02.28 16:15 1.56347000 1.56323000 1.56258000 1.56366000 1.56113325 0.00112949 2700 1519835400 2018.02.28 16:30 1.56323000 1.56280000 1.56229000 1.56331000 1.56129199 0.00116078 3174 1519836300 2018.02.28 16:45 1.56280000 1.56246000 1.56219000 1.56351000 1.56140323 0.00118421 2832 1519837200 2018.02.28 17:00 1.56246000 1.56090000 1.56069000 1.56309000 1.56135530 0.00113252 4395 1519838100 2018.02.28 17:15 1.56090000 1.56136000 1.56004000 1.56170000 1.56135575 0.00108486 3733 1519839000 2018.02.28 17:30 1.56136000 1.56202000 1.56114000 1.56237000 1.56141901 0.00108970 4956 1519839900 2018.02.28 17:45 1.56200000 1.56255000 1.56182000 1.56388000 1.56152672 0.00108905 5906 1519840800 2018.02.28 18:00 1.56256000 1.56368000 1.56208000 1.56386000 1.56173180 0.00116005 5467 1519841700 2018.02.28 18:15 1.56367000 1.56403000 1.56302000 1.56430000 1.56195067 0.00126996 3921 1519842600 2018.02.28 18:30 1.56401000 1.56473000 1.56387000 1.56519000 1.56221537 0.00138331 3487 1519843500 2018.02.28 18:45 1.56473000 1.56367000 1.56366000 1.56486000 1.56235391 0.00136507 2380 1519844400 2018.02.28 19:00 1.56367000 1.56409000 1.56356000 1.56468000 1.56251925 0.00137044 2466 1519845300 2018.02.28 19:15 1.56409000 1.56506000 1.56401000 1.56543000 1.56276123 0.00140341 2599 1519846200 2018.02.28 19:30 1.56506000 1.56487000 1.56474000 1.56564000 1.56296206 0.00140778 2349 1519847100 2018.02.28 19:45 1.56486000 1.56419000 1.56401000 1.56506000 1.56307901 0.00137415 2270 1519848000 2018.02.28 20:00 1.56418000 1.56442000 1.56410000 1.56469000 1.56320672 0.00131755 1793 1519848900 2018.02.28 20:15 1.56442000 1.56450000 1.56435000 1.56484000 1.56332989 0.00126543 1973 1519849800 2018.02.28 20:30 1.56450000 1.56487000 1.56428000 1.56501000 1.56347657 0.00120728 1478 1519850700 2018.02.28 20:45 1.56489000 1.56508000 1.56447000 1.56514000 1.56362928 0.00120644 2086 1519851600 2018.02.28 21:00 1.56513000 1.56548000 1.56480000 1.56566000 1.56380554 0.00127741 1309 1519852500 2018.02.28 21:15 1.56550000 1.56592000 1.56532000 1.56619000 1.56400691 0.00136670 1528 1519853400 2018.02.28 21:30 1.56591000 1.56611000 1.56588000 1.56666000 1.56420721 0.00143501 1525 1519854300 2018.02.28 21:45 1.56610000 1.56548000 1.56506000 1.56628000 1.56432843 0.00141988 2875 1519855200 2018.02.28 22:00 1.56547000 1.56615000 1.56531000 1.56629000 1.56450191 0.00126294 3233 1519856100 2018.02.28 22:15 1.56614000 1.56600000 1.56555000 1.56628000 1.56464458 0.00109233 2332 1519857000 2018.02.28 22:30 1.56599000 1.56578000 1.56550000 1.56604000 1.56475272 0.00094030 1810 1519857900 2018.02.28 22:45 1.56578000 1.56544000 1.56535000 1.56625000 1.56481817 0.00080003 2648 1519858800 2018.02.28 23:00 1.56544000 1.56531000 1.56507000 1.56576000 1.56486501 0.00075299 1444 1519859700 2018.02.28 23:15 1.56531000 1.56498000 1.56485000 1.56555000 1.56487597 0.00072638 770 1519860600 2018.02.28 23:30 1.56496000 1.56489000 1.56465000 1.56507000 1.56487730 0.00072522 822 1519861500 2018.02.28 23:45 1.56489000 1.56478000 1.56446000 1.56500000 1.56486804 0.00067753 942 1519862400 2018.03.01 00:00 1.56409000 1.56490000 1.56403000 1.56506000 1.56487108 0.00065326 463 1519863300 2018.03.01 00:15 1.56495000 1.56476000 1.56417000 1.56510000 1.56486050 0.00065769 658 1519864200 2018.03.01 00:30 1.56470000 1.56437000 1.56419000 1.56509000 1.56481379 0.00068973 531 1519865100 2018.03.01 00:45 1.56437000 1.56466000 1.56417000 1.56487000 1.56479914 0.00068470 1127 1519866000 2018.03.01 01:00 1.56467000 1.56467000 1.56457000 1.56491000 1.56478684 0.00068748 1470 1519866900 2018.03.01 01:15 1.56466000 1.56478000 1.56423000 1.56478000 1.56478619 0.00068489 821 1519867800 2018.03.01 01:30 1.56478000 1.56476000 1.56452000 1.56493000 1.56478370 0.00068623 729 1519868700 2018.03.01 01:45 1.56477000 1.56477000 1.56461000 1.56500000 1.56478239 0.00068382 664 1519869600 2018.03.01 02:00 1.56475000 1.56472000 1.56452000 1.56505000 1.56477645 0.00066934 951 1519870500 2018.03.01 02:15 1.56471000 1.56469000 1.56419000 1.56483000 1.56476822 0.00062322 1905 1519871400 2018.03.01 02:30 1.56468000 1.56517000 1.56466000 1.56529000 1.56480648 0.00053490 2205 1519872300 2018.03.01 02:45 1.56515000 1.56525000 1.56481000 1.56529000 1.56484872 0.00050518 1703 1519873200 2018.03.01 03:00 1.56525000 1.56525000 1.56472000 1.56547000 1.56488694 0.00041080 1422 1519874100 2018.03.01 03:15 1.56525000 1.56551000 1.56499000 1.56576000 1.56494628 0.00034590 1592 1519875000 2018.03.01 03:30 1.56551000 1.56557000 1.56520000 1.56560000 1.56500568 0.00032568 1908 1519875900 2018.03.01 03:45 1.56556000 1.56547000 1.56525000 1.56558000 1.56504990 0.00033637 1229 1519876800 2018.03.01 04:00 1.56548000 1.56564000 1.56521000 1.56577000 1.56510610 0.00037181 1910 1519877700 2018.03.01 04:15 1.56565000 1.56549000 1.56536000 1.56592000 1.56514266 0.00039185 1463 1519878600 2018.03.01 04:30 1.56549000 1.56576000 1.56532000 1.56587000 1.56520146 0.00042888 1403 1519879500 2018.03.01 04:45 1.56575000 1.56563000 1.56540000 1.56592000 1.56524227 0.00044150 1357 1519880400 2018.03.01 05:00 1.56563000 1.56558000 1.56538000 1.56587000 1.56527443 0.00045094 1016 1519881300 2018.03.01 05:15 1.56561000 1.56557000 1.56551000 1.56592000 1.56530258 0.00044878 1410 1519882200 2018.03.01 05:30 1.56559000 1.56552000 1.56519000 1.56569000 1.56532329 0.00040498 1073 1519883100 2018.03.01 05:45 1.56551000 1.56543000 1.56513000 1.56551000 1.56533345 0.00037939 920 1519884000 2018.03.01 06:00 1.56543000 1.56524000 1.56521000 1.56558000 1.56532455 0.00034882 1150 1519884900 2018.03.01 06:15 1.56524000 1.56544000 1.56516000 1.56558000 1.56533555 0.00032813 1315 1519885800 2018.03.01 06:30 1.56544000 1.56558000 1.56534000 1.56560000 1.56535883 0.00030547 662 1519886700 2018.03.01 06:45 1.56557000 1.56580000 1.56552000 1.56583000 1.56540085 0.00028759 785 1519887600 2018.03.01 07:00 1.56583000 1.56594000 1.56548000 1.56594000 1.56545219 0.00026255 947 1519888500 2018.03.01 07:15 1.56594000 1.56557000 1.56556000 1.56595000 1.56546341 0.00019792 925 1519889400 2018.03.01 07:30 1.56557000 1.56579000 1.56543000 1.56590000 1.56549452 0.00018892 1019 1519890300 2018.03.01 07:45 1.56580000 1.56542000 1.56541000 1.56582000 1.56548742 0.00018428 1200 1519891200 2018.03.01 08:00 1.56544000 1.56542000 1.56507000 1.56574000 1.56548100 0.00018014 1760 1519892100 2018.03.01 08:15 1.56538000 1.56597000 1.56527000 1.56603000 1.56552757 0.00019037 1653 1519893000 2018.03.01 08:30 1.56597000 1.56565000 1.56563000 1.56609000 1.56553923 0.00018828 883 1519893900 2018.03.01 08:45 1.56563000 1.56670000 1.56555000 1.56674000 1.56564978 0.00029793 2162 1519894800 2018.03.01 09:00 1.56672000 1.56653000 1.56602000 1.56719000 1.56573361 0.00035476 2605 1519895700 2018.03.01 09:15 1.56655000 1.56654000 1.56619000 1.56711000 1.56581041 0.00039770 3030 1519896600 2018.03.01 09:30 1.56652000 1.56622000 1.56597000 1.56667000 1.56584942 0.00041298 1936 1519897500 2018.03.01 09:45 1.56623000 1.56563000 1.56538000 1.56654000 1.56582852 0.00040984 2581 1519898400 2018.03.01 10:00 1.56565000 1.56572000 1.56524000 1.56609000 1.56581819 0.00040577 3474 1519899300 2018.03.01 10:15 1.56571000 1.56620000 1.56566000 1.56665000 1.56585455 0.00041277 3031 1519900200 2018.03.01 10:30 1.56620000 1.56572000 1.56520000 1.56641000 1.56584173 0.00040634 2476 1519901100 2018.03.01 10:45 1.56573000 1.56555000 1.56501000 1.56581000 1.56581395 0.00040136 2752 1519902000 2018.03.01 11:00 1.56554000 1.56592000 1.56466000 1.56594000 1.56582405 0.00037979 3159 1519902900 2018.03.01 11:15 1.56590000 1.56584000 1.56529000 1.56604000 1.56582557 0.00036972 2400 1519903800 2018.03.01 11:30 1.56586000 1.56535000 1.56522000 1.56606000 1.56578028 0.00038914 2948 1519904700 2018.03.01 11:45 1.56535000 1.56568000 1.56531000 1.56594000 1.56577073 0.00039202 2923 1519905600 2018.03.01 12:00 1.56569000 1.56641000 1.56545000 1.56670000 1.56583161 0.00040209 3106 1519906500 2018.03.01 12:15 1.56642000 1.56636000 1.56611000 1.56700000 1.56588193 0.00040589 2282 1519907400 2018.03.01 12:30 1.56636000 1.56670000 1.56623000 1.56676000 1.56595984 0.00043488 1994 1519908300 2018.03.01 12:45 1.56671000 1.56636000 1.56624000 1.56729000 1.56599795 0.00042327 2110 1519909200 2018.03.01 13:00 1.56636000 1.56611000 1.56572000 1.56643000 1.56600863 0.00040239 2289 1519910100 2018.03.01 13:15 1.56611000 1.56571000 1.56562000 1.56654000 1.56598018 0.00041131 2222 1519911000 2018.03.01 13:30 1.56568000 1.56552000 1.56509000 1.56586000 1.56593636 0.00042585 1469 1519911900 2018.03.01 13:45 1.56553000 1.56540000 1.56532000 1.56621000 1.56588528 0.00041590 2024 1519912800 2018.03.01 14:00 1.56540000 1.56594000 1.56537000 1.56625000 1.56589049 0.00038956 2348 1519913700 2018.03.01 14:15 1.56594000 1.56473000 1.56471000 1.56624000 1.56577997 0.00044949 2995 1519914600 2018.03.01 14:30 1.56472000 1.56446000 1.56428000 1.56504000 1.56565425 0.00054004 2518 1519915500 2018.03.01 14:45 1.56448000 1.56447000 1.56366000 1.56479000 1.56554147 0.00062166 2854 1519916400 2018.03.01 15:00 1.56450000 1.56532000 1.56405000 1.56537000 1.56552038 0.00062764 3180 1519917300 2018.03.01 15:15 1.56532000 1.56595000 1.56517000 1.56640000 1.56556129 0.00060752 3027 1519918200 2018.03.01 15:30 1.56592000 1.56396000 1.56394000 1.56635000 1.56540879 0.00072604 3630 1519919100 2018.03.01 15:45 1.56395000 1.56556000 1.56391000 1.56602000 1.56542319 0.00072273 3510 1519920000 2018.03.01 16:00 1.56555000 1.56526000 1.56510000 1.56630000 1.56540765 0.00071809 3349 1519920900 2018.03.01 16:15 1.56526000 1.56342000 1.56286000 1.56536000 1.56521835 0.00086572 3354 1519921800 2018.03.01 16:30 1.56343000 1.56366000 1.56264000 1.56387000 1.56506993 0.00096479 4017 1519922700 2018.03.01 16:45 1.56366000 1.56396000 1.56323000 1.56502000 1.56496423 0.00101282 3997 1519923600 2018.03.01 17:00 1.56396000 1.56401000 1.56208000 1.56427000 1.56487335 0.00100378 6012 1519924500 2018.03.01 17:15 1.56400000 1.56373000 1.56348000 1.56497000 1.56476446 0.00100218 5021 1519925400 2018.03.01 17:30 1.56373000 1.56555000 1.56314000 1.56639000 1.56483927 0.00090838 8306 1519926300 2018.03.01 17:45 1.56555000 1.56415000 1.56411000 1.56558000 1.56477363 0.00085915 5374 1519927200 2018.03.01 18:00 1.56413000 1.56550000 1.56373000 1.56578000 1.56484280 0.00082132 6025 1519928100 2018.03.01 18:15 1.56552000 1.56614000 1.56482000 1.56650000 1.56496635 0.00085931 7426 1519929000 2018.03.01 18:30 1.56614000 1.56752000 1.56611000 1.56803000 1.56520955 0.00106008 5316 1519929900 2018.03.01 18:45 1.56752000 1.56848000 1.56696000 1.56869000 1.56552102 0.00135247 4546 1519930800 2018.03.01 19:00 1.56847000 1.56900000 1.56829000 1.57000000 1.56585235 0.00164942 3633 1519931700 2018.03.01 19:15 1.56900000 1.57131000 1.56893000 1.57131000 1.56637213 0.00217027 4555 1519932600 2018.03.01 19:30 1.57131000 1.57158000 1.57029000 1.57231000 1.56686812 0.00256347 4345 1519933500 2018.03.01 19:45 1.57158000 1.57186000 1.57067000 1.57190000 1.56734353 0.00288094 3190 1519934400 2018.03.01 20:00 1.57185000 1.57210000 1.57163000 1.57300000 1.56779653 0.00317386 4256 1519935300 2018.03.01 20:15 1.57211000 1.57201000 1.57135000 1.57282000 1.56819781 0.00341184 4103 1519936200 2018.03.01 20:30 1.57203000 1.57151000 1.57143000 1.57244000 1.56851326 0.00345650 3151 1519937100 2018.03.01 20:45 1.57152000 1.57238000 1.57107000 1.57238000 1.56888152 0.00360909 3824 1519938000 2018.03.01 21:00 1.57237000 1.57167000 1.57117000 1.57298000 1.56914709 0.00364821 4521 1519938900 2018.03.01 21:15 1.57169000 1.57158000 1.57060000 1.57218000 1.56937880 0.00351743 4679 1519939800 2018.03.01 21:30 1.57160000 1.57194000 1.57154000 1.57270000 1.56962272 0.00337748 5737 1519940700 2018.03.01 21:45 1.57192000 1.57201000 1.57052000 1.57236000 1.56985008 0.00321438 7259 1519941600 2018.03.01 22:00 1.57204000 1.57262000 1.57194000 1.57352000 1.57011388 0.00303236 7122 1519942500 2018.03.01 22:15 1.57263000 1.57229000 1.57145000 1.57264000 1.57032113 0.00273122 4651 1519943400 2018.03.01 22:30 1.57227000 1.57135000 1.57096000 1.57240000 1.57041912 0.00252552 4197 1519944300 2018.03.01 22:45 1.57133000 1.57228000 1.57109000 1.57260000 1.57059635 0.00212088 3656 1519945200 2018.03.01 23:00 1.57228000 1.57238000 1.57160000 1.57276000 1.57076622 0.00179336 3072 1519946100 2018.03.01 23:15 1.57239000 1.57346000 1.57233000 1.57356000 1.57102277 0.00148841 1215 1519947000 2018.03.01 23:30 1.57344000 1.57350000 1.57303000 1.57373000 1.57125870 0.00127041 1564 1519947900 2018.03.01 23:45 1.57348000 1.57437000 1.57347000 1.57459000 1.57155501 0.00115101 1379 1519948800 2018.03.02 00:00 1.57430000 1.57476000 1.57333000 1.57476000 1.57186025 0.00105881 191 1519949700 2018.03.02 00:15 1.57476000 1.57410000 1.57366000 1.57476000 1.57207356 0.00106521 298 1519950600 2018.03.02 00:30 1.57411000 1.57439000 1.57392000 1.57439000 1.57229417 0.00109308 424 1519951500 2018.03.02 00:45 1.57440000 1.57480000 1.57368000 1.57487000 1.57253282 0.00115187 527 1519952400 2018.03.02 01:00 1.57481000 1.57416000 1.57395000 1.57487000 1.57268779 0.00116913 1722 1519953300 2018.03.02 01:15 1.57416000 1.57444000 1.57396000 1.57460000 1.57285467 0.00119215 670 1519954200 2018.03.02 01:30 1.57444000 1.57426000 1.57412000 1.57445000 1.57298851 0.00117128 488 1519955100 2018.03.02 01:45 1.57424000 1.57450000 1.57412000 1.57465000 1.57313246 0.00118956 972 1519956000 2018.03.02 02:00 1.57451000 1.57367000 1.57366000 1.57467000 1.57318365 0.00114177 1424 1519956900 2018.03.02 02:15 1.57368000 1.57371000 1.57342000 1.57393000 1.57323378 0.00107924 1153 1519957800 2018.03.02 02:30 1.57371000 1.57303000 1.57303000 1.57395000 1.57321437 0.00104595 1449 1519958700 2018.03.02 02:45 1.57303000 1.57374000 1.57303000 1.57378000 1.57326443 0.00100007 1398 1519959600 2018.03.02 03:00 1.57373000 1.57347000 1.57337000 1.57377000 1.57328401 0.00098359 1510 1519960500 2018.03.02 03:15 1.57346000 1.57379000 1.57333000 1.57393000 1.57333220 0.00094462 1531 1519961400 2018.03.02 03:30 1.57380000 1.57394000 1.57345000 1.57395000 1.57339009 0.00081189 1471 1519962300 2018.03.02 03:45 1.57395000 1.57427000 1.57379000 1.57467000 1.57347389 0.00074271 2115 1519963200 2018.03.02 04:00 1.57427000 1.57473000 1.57409000 1.57499000 1.57359352 0.00066789 1667 1519964100 2018.03.02 04:15 1.57473000 1.57485000 1.57471000 1.57515000 1.57371318 0.00064147 1754 1519965000 2018.03.02 04:30 1.57485000 1.57574000 1.57477000 1.57583000 1.57390621 0.00067085 2295 1519965900 2018.03.02 04:45 1.57574000 1.57534000 1.57531000 1.57586000 1.57404276 0.00067631 1425 1519966800 2018.03.02 05:00 1.57533000 1.57531000 1.57509000 1.57550000 1.57416345 0.00067938 1269 1519967700 2018.03.02 05:15 1.57532000 1.57562000 1.57525000 1.57574000 1.57430217 0.00072414 829 1519968600 2018.03.02 05:30 1.57561000 1.57578000 1.57555000 1.57585000 1.57444292 0.00078056 970 1519969500 2018.03.02 05:45 1.57578000 1.57585000 1.57557000 1.57592000 1.57457693 0.00083778 612 1519970400 2018.03.02 06:00 1.57586000 1.57590000 1.57574000 1.57620000 1.57470293 0.00088968 1582 1519971300 2018.03.02 06:15 1.57592000 1.57558000 1.57552000 1.57604000 1.57478646 0.00091743 866 1519972200 2018.03.02 06:30 1.57557000 1.57566000 1.57541000 1.57572000 1.57486966 0.00093984 875 1519973100 2018.03.02 06:45 1.57566000 1.57550000 1.57539000 1.57570000 1.57492969 0.00095468 494 1519974000 2018.03.02 07:00 1.57549000 1.57544000 1.57536000 1.57592000 1.57497829 0.00092411 799 1519974900 2018.03.02 07:15 1.57544000 1.57554000 1.57540000 1.57571000 1.57503179 0.00089151 557 1519975800 2018.03.02 07:30 1.57553000 1.57536000 1.57533000 1.57563000 1.57506305 0.00077355 707 1519976700 2018.03.02 07:45 1.57537000 1.57532000 1.57523000 1.57581000 1.57508752 0.00071451 2126 1519977600 2018.03.02 08:00 1.57532000 1.57501000 1.57484000 1.57542000 1.57508013 0.00061816 1990 1519978500 2018.03.02 08:15 1.57500000 1.57474000 1.57472000 1.57533000 1.57504774 0.00056417 1488 1519979400 2018.03.02 08:30 1.57475000 1.57451000 1.57433000 1.57502000 1.57499653 0.00054782 2040 1519980300 2018.03.02 08:45 1.57451000 1.57442000 1.57431000 1.57502000 1.57494162 0.00057252 1580 1519981200 2018.03.02 09:00 1.57441000 1.57400000 1.57357000 1.57443000 1.57485194 0.00066139 2643 1519982100 2018.03.02 09:15 1.57399000 1.57314000 1.57305000 1.57415000 1.57468890 0.00084861 2450 1519983000 2018.03.02 09:30 1.57313000 1.57325000 1.57294000 1.57359000 1.57455186 0.00094333 2596 1519983900 2018.03.02 09:45 1.57326000 1.57425000 1.57289000 1.57460000 1.57452311 0.00094365 3232 1519984800 2018.03.02 10:00 1.57427000 1.57420000 1.57374000 1.57455000 1.57449234 0.00094455 3221 1519985700 2018.03.02 10:15 1.57422000 1.57474000 1.57406000 1.57508000 1.57451593 0.00090141 2511 1519986600 2018.03.02 10:30 1.57474000 1.57564000 1.57472000 1.57570000 1.57462298 0.00085118 2447 1519987500 2018.03.02 10:45 1.57561000 1.57619000 1.57552000 1.57638000 1.57477222 0.00084010 2103 1519988400 2018.03.02 11:00 1.57620000 1.57613000 1.57565000 1.57647000 1.57490153 0.00084263 2497 1519989300 2018.03.02 11:15 1.57613000 1.57742000 1.57608000 1.57757000 1.57514139 0.00100170 1968 1519990200 2018.03.02 11:30 1.57742000 1.57762000 1.57703000 1.57781000 1.57537745 0.00116725 2101 1519991100 2018.03.02 11:45 1.57762000 1.57885000 1.57760000 1.57920000 1.57570817 0.00146043 2387 1519992000 2018.03.02 12:00 1.57886000 1.57909000 1.57880000 1.57972000 1.57603024 0.00171977 2437 1519992900 2018.03.02 12:15 1.57907000 1.58070000 1.57889000 1.58081000 1.57647498 0.00212171 2136 1519993800 2018.03.02 12:30 1.58071000 1.58032000 1.58000000 1.58113000 1.57684118 0.00238276 3192 1519994700 2018.03.02 12:45 1.58032000 1.58043000 1.57954000 1.58080000 1.57718297 0.00259590 2565 1519995600 2018.03.02 13:00 1.58043000 1.58364000 1.58022000 1.58374000 1.57779792 0.00309899 5605 1519996500 2018.03.02 13:15 1.58364000 1.58310000 1.58304000 1.58453000 1.57830288 0.00339408 3667 1519997400 2018.03.02 13:30 1.58310000 1.58322000 1.58304000 1.58408000 1.57877118 0.00360060 2868 1519998300 2018.03.02 13:45 1.58323000 1.58216000 1.58209000 1.58390000 1.57909392 0.00364081 2530 1519999200 2018.03.02 14:00 1.58217000 1.58402000 1.58213000 1.58402000 1.57956307 0.00374666 2680 1520000100 2018.03.02 14:15 1.58401000 1.58339000 1.58337000 1.58443000 1.57992754 0.00364828 2596 1520001000 2018.03.02 14:30 1.58339000 1.58405000 1.58330000 1.58439000 1.58032016 0.00352889 2539 1520001900 2018.03.02 14:45 1.58404000 1.58455000 1.58357000 1.58460000 1.58072300 0.00345648 3027 1520002800 2018.03.02 15:00 1.58457000 1.58579000 1.58446000 1.58666000 1.58120557 0.00339131 3786 1520003700 2018.03.02 15:15 1.58580000 1.58353000 1.58213000 1.58649000 1.58142695 0.00313440 3482 1520004600 2018.03.02 15:30 1.58394000 1.58431000 1.58389000 1.58673000 1.58170152 0.00293970 4695 1520005500 2018.03.02 15:45 1.58432000 1.58332000 1.58268000 1.58447000 1.58185566 0.00269312 4639 1520006400 2018.03.02 16:00 1.58336000 1.58578000 1.58314000 1.58602000 1.58222941 0.00249356 3462 1520007300 2018.03.02 16:15 1.58578000 1.58530000 1.58421000 1.58590000 1.58252185 0.00231675 3931 1520008200 2018.03.02 16:30 1.58530000 1.58615000 1.58478000 1.58628000 1.58286739 0.00213408 4232 1520009100 2018.03.02 16:45 1.58616000 1.58643000 1.58509000 1.58662000 1.58320668 0.00202292 5022 1520010000 2018.03.02 17:00 1.58642000 1.58793000 1.58617000 1.58875000 1.58365652 0.00198331 5710 1520010900 2018.03.02 17:15 1.58792000 1.58815000 1.58714000 1.58858000 1.58408447 0.00203883 3727 1520011800 2018.03.02 17:30 1.58820000 1.58676000 1.58629000 1.58841000 1.58433928 0.00189951 4461 1520012700 2018.03.02 17:45 1.58675000 1.58620000 1.58598000 1.58810000 1.58451650 0.00168929 4466 1520013600 2018.03.02 18:00 1.58620000 1.58665000 1.58583000 1.58721000 1.58471969 0.00169459 4571 1520014500 2018.03.02 18:15 1.58667000 1.58705000 1.58590000 1.58822000 1.58494162 0.00168274 4368 1520015400 2018.03.02 18:30 1.58704000 1.58694000 1.58682000 1.58832000 1.58513194 0.00165411 3740 1520016300 2018.03.02 18:45 1.58694000 1.58646000 1.58605000 1.58725000 1.58525842 0.00150686 3777 1520017200 2018.03.02 19:00 1.58646000 1.58685000 1.58610000 1.58715000 1.58541000 0.00147838 3292 1520018100 2018.03.02 19:15 1.58685000 1.58673000 1.58627000 1.58728000 1.58553572 0.00139629 2583 1520019000 2018.03.02 19:30 1.58673000 1.58767000 1.58653000 1.58837000 1.58573898 0.00136666 2813 1520019900 2018.03.02 19:45 1.58767000 1.58823000 1.58731000 1.58845000 1.58597622 0.00137549 2732 1520020800 2018.03.02 20:00 1.58823000 1.58959000 1.58813000 1.58965000 1.58632039 0.00151660 2641 1520021700 2018.03.02 20:15 1.58961000 1.58977000 1.58893000 1.58996000 1.58664893 0.00151317 2068 1520022600 2018.03.02 20:30 1.58977000 1.58959000 1.58941000 1.59012000 1.58692903 0.00151229 2216 1520023500 2018.03.02 20:45 1.58958000 1.59026000 1.58931000 1.59070000 1.58724626 0.00140599 2140 1520024400 2018.03.02 21:00 1.59027000 1.59096000 1.59004000 1.59096000 1.58759995 0.00154101 1836 1520025300 2018.03.02 21:15 1.59096000 1.59117000 1.59073000 1.59179000 1.58793996 0.00161453 1882 1520026200 2018.03.02 21:30 1.59117000 1.59107000 1.59063000 1.59166000 1.58823806 0.00169011 2049 1520027100 2018.03.02 21:45 1.59106000 1.59021000 1.58983000 1.59137000 1.58842586 0.00169038 2499 1520028000 2018.03.02 22:00 1.59023000 1.58988000 1.58918000 1.59042000 1.58856435 0.00171663 2973 1520028900 2018.03.02 22:15 1.58987000 1.59136000 1.58963000 1.59136000 1.58883060 0.00182857 2361 1520029800 2018.03.02 22:30 1.59136000 1.59051000 1.58999000 1.59140000 1.58899054 0.00181309 1801 1520030700 2018.03.02 22:45 1.59052000 1.58914000 1.58913000 1.59108000 1.58900478 0.00170260 2510 1520031600 2018.03.02 23:00 1.58914000 1.58919000 1.58880000 1.58927000 1.58902242 0.00161838 1818 1520032500 2018.03.02 23:15 1.58919000 1.58686000 1.58621000 1.58921000 1.58881647 0.00165586 1736 1520033400 2018.03.02 23:30 1.58686000 1.58817000 1.58686000 1.58829000 1.58875491 0.00162348 1529 1520034300 2018.03.02 23:45 1.58818000 1.58736000 1.58710000 1.58857000 1.58862206 0.00161652 648 1520208000 2018.03.05 00:00 1.58668000 1.59172000 1.58564000 1.59172000 1.58891710 0.00158792 669 1520208900 2018.03.05 00:15 1.59172000 1.59138000 1.59089000 1.59261000 1.58915166 0.00150707 688 1520209800 2018.03.05 00:30 1.59136000 1.59063000 1.59050000 1.59151000 1.58929246 0.00144680 641 1520210700 2018.03.05 00:45 1.59057000 1.58982000 1.58878000 1.59083000 1.58934270 0.00141031 1907 1520211600 2018.03.05 01:00 1.58982000 1.58982000 1.58920000 1.59070000 1.58938816 0.00139454 2040 1520212500 2018.03.05 01:15 1.58984000 1.58700000 1.58674000 1.58984000 1.58916071 0.00156970 4519 1520213400 2018.03.05 01:30 1.58701000 1.58738000 1.58630000 1.58747000 1.58899112 0.00168021 1931 1520214300 2018.03.05 01:45 1.58741000 1.58744000 1.58693000 1.58779000 1.58884339 0.00174668 1140 1520215200 2018.03.05 02:00 1.58744000 1.58814000 1.58721000 1.58847000 1.58877640 0.00171241 2109 1520216100 2018.03.05 02:15 1.58814000 1.58835000 1.58798000 1.58856000 1.58873579 0.00164221 1724 1520217000 2018.03.05 02:30 1.58838000 1.58904000 1.58828000 1.58962000 1.58876477 0.00155072 1736 1520217900 2018.03.05 02:45 1.58904000 1.58925000 1.58893000 1.58968000 1.58881098 0.00151036 1420 1520218800 2018.03.05 03:00 1.58925000 1.58894000 1.58864000 1.58927000 1.58882327 0.00148947 1757 1520219700 2018.03.05 03:15 1.58894000 1.58865000 1.58846000 1.58906000 1.58880677 0.00137927 852 1520220600 2018.03.05 03:30 1.58863000 1.58870000 1.58836000 1.58878000 1.58879660 0.00132623 1484 1520221500 2018.03.05 03:45 1.58869000 1.58895000 1.58841000 1.58897000 1.58881121 0.00132405 1258 1520222400 2018.03.05 04:00 1.58899000 1.58869000 1.58855000 1.58920000 1.58879966 0.00132170 1145 1520223300 2018.03.05 04:15 1.58869000 1.58925000 1.58857000 1.58928000 1.58884255 0.00124869 1121 1520224200 2018.03.05 04:30 1.58925000 1.58947000 1.58903000 1.58949000 1.58890231 0.00124144 955 1520225100 2018.03.05 04:45 1.58944000 1.58933000 1.58914000 1.58961000 1.58894304 0.00119044 1061 1520226000 2018.03.05 05:00 1.58932000 1.58911000 1.58885000 1.58937000 1.58895894 0.00101609 848 1520226900 2018.03.05 05:15 1.58912000 1.58929000 1.58909000 1.58966000 1.58899047 0.00086714 913 1520227800 2018.03.05 05:30 1.58926000 1.58940000 1.58914000 1.58956000 1.58902947 0.00080138 852 1520228700 2018.03.05 05:45 1.58938000 1.58938000 1.58897000 1.58942000 1.58906286 0.00079683 1029 1520229600 2018.03.05 06:00 1.58938000 1.58872000 1.58864000 1.58945000 1.58903020 0.00076883 910 1520230500 2018.03.05 06:15 1.58869000 1.58872000 1.58863000 1.58903000 1.58900066 0.00061456 618 1520231400 2018.03.05 06:30 1.58873000 1.58908000 1.58859000 1.58908000 1.58900822 0.00049832 731 1520232300 2018.03.05 06:45 1.58906000 1.58913000 1.58894000 1.58933000 1.58901982 0.00035623 1132 1520233200 2018.03.05 07:00 1.58913000 1.58895000 1.58886000 1.58927000 1.58901317 0.00029747 1129 1520234100 2018.03.05 07:15 1.58895000 1.58904000 1.58889000 1.58928000 1.58901572 0.00025754 922 1520235000 2018.03.05 07:30 1.58904000 1.58856000 1.58849000 1.58905000 1.58897232 0.00028258 1084 1520235900 2018.03.05 07:45 1.58855000 1.58862000 1.58823000 1.58877000 1.58893877 0.00029175 1458 1520236800 2018.03.05 08:00 1.58862000 1.58821000 1.58814000 1.58866000 1.58886936 0.00034610 1198 1520237700 2018.03.05 08:15 1.58822000 1.58814000 1.58779000 1.58854000 1.58879990 0.00039774 1567 1520238600 2018.03.05 08:30 1.58812000 1.58674000 1.58626000 1.58819000 1.58860372 0.00065091 2632 1520239500 2018.03.05 08:45 1.58674000 1.58612000 1.58581000 1.58674000 1.58836717 0.00090910 2367 1520240400 2018.03.05 09:00 1.58611000 1.58491000 1.58477000 1.58656000 1.58803792 0.00127292 4400 1520241300 2018.03.05 09:15 1.58491000 1.58473000 1.58355000 1.58523000 1.58772288 0.00153210 5085 1520242200 2018.03.05 09:30 1.58472000 1.58624000 1.58465000 1.58628000 1.58758165 0.00156111 3082 1520243100 2018.03.05 09:45 1.58625000 1.58577000 1.58533000 1.58645000 1.58740911 0.00161332 3279 1520244000 2018.03.05 10:00 1.58575000 1.58723000 1.58554000 1.58783000 1.58739205 0.00157323 4003 1520244900 2018.03.05 10:15 1.58724000 1.58828000 1.58675000 1.58932000 1.58747662 0.00150757 3810 1520245800 2018.03.05 10:30 1.58828000 1.58794000 1.58763000 1.58881000 1.58752075 0.00144170 2882 1520246700 2018.03.05 10:45 1.58793000 1.58893000 1.58777000 1.58964000 1.58765497 0.00140501 4376 1520247600 2018.03.05 11:00 1.58893000 1.58971000 1.58890000 1.59036000 1.58785068 0.00145898 2791 1520248500 2018.03.05 11:15 1.58973000 1.58918000 1.58900000 1.59008000 1.58797729 0.00148804 2672 1520249400 2018.03.05 11:30 1.58918000 1.58824000 1.58761000 1.58930000 1.58800231 0.00147300 3355 1520250300 2018.03.05 11:45 1.58824000 1.58827000 1.58752000 1.58856000 1.58802780 0.00145818 2268 1520251200 2018.03.05 12:00 1.58827000 1.58851000 1.58795000 1.58859000 1.58807372 0.00145962 2370 1520252100 2018.03.05 12:15 1.58852000 1.58893000 1.58767000 1.58913000 1.58815527 0.00148125 2155 1520253000 2018.03.05 12:30 1.58893000 1.58850000 1.58831000 1.58954000 1.58818811 0.00149180 2210 1520253900 2018.03.05 12:45 1.58851000 1.58730000 1.58685000 1.58880000 1.58810352 0.00147045 2803 1520254800 2018.03.05 13:00 1.58730000 1.58731000 1.58708000 1.58802000 1.58802795 0.00145432 2260 1520255700 2018.03.05 13:15 1.58730000 1.58835000 1.58729000 1.58837000 1.58805862 0.00146604 1817 1520256600 2018.03.05 13:30 1.58836000 1.58668000 1.58636000 1.58852000 1.58792732 0.00142925 2849 1520257500 2018.03.05 13:45 1.58669000 1.58813000 1.58664000 1.58827000 1.58794663 0.00137561 2845 1520258400 2018.03.05 14:00 1.58814000 1.58992000 1.58757000 1.59041000 1.58813457 0.00129460 3190 1520259300 2018.03.05 14:15 1.58993000 1.58914000 1.58875000 1.59059000 1.58823032 0.00107582 3019 1520260200 2018.03.05 14:30 1.58914000 1.59071000 1.58896000 1.59104000 1.58846648 0.00112486 2530 1520261100 2018.03.05 14:45 1.59070000 1.59086000 1.59067000 1.59177000 1.58869444 0.00108469 2083 1520262000 2018.03.05 15:00 1.59080000 1.59161000 1.59040000 1.59161000 1.58897211 0.00122431 2203 1520262900 2018.03.05 15:15 1.59161000 1.59346000 1.59161000 1.59354000 1.58939953 0.00160284 2232 1520263800 2018.03.05 15:30 1.59345000 1.59475000 1.59337000 1.59575000 1.58990910 0.00203179 3405 1520264700 2018.03.05 15:45 1.59476000 1.59554000 1.59417000 1.59560000 1.59044537 0.00247355 2506 1520265600 2018.03.05 16:00 1.59555000 1.59679000 1.59533000 1.59747000 1.59104962 0.00297922 3502 1520266500 2018.03.05 16:15 1.59678000 1.59883000 1.59671000 1.59904000 1.59179061 0.00359940 2915 1520267400 2018.03.05 16:30 1.59885000 1.59794000 1.59703000 1.59900000 1.59237627 0.00392371 3870 1520268300 2018.03.05 16:45 1.59792000 1.59929000 1.59775000 1.59929000 1.59303472 0.00428510 3694 1520269200 2018.03.05 17:00 1.59929000 1.59836000 1.59811000 1.59955000 1.59354189 0.00446558 4283 1520270100 2018.03.05 17:15 1.59849000 1.59767000 1.59742000 1.59899000 1.59393504 0.00454521 3067 1520271000 2018.03.05 17:30 1.59767000 1.59883000 1.59743000 1.59897000 1.59440123 0.00462608 4669 1520271900 2018.03.05 17:45 1.59882000 1.59893000 1.59784000 1.59921000 1.59483254 0.00455351 3804 1520272800 2018.03.05 18:00 1.59892000 1.60019000 1.59845000 1.60033000 1.59534277 0.00448832 3837 1520273700 2018.03.05 18:15 1.60020000 1.60057000 1.59955000 1.60119000 1.59584060 0.00444353 4467 1520274600 2018.03.05 18:30 1.60057000 1.60080000 1.60035000 1.60183000 1.59631293 0.00414900 3219 1520275500 2018.03.05 18:45 1.60080000 1.60071000 1.60013000 1.60168000 1.59673170 0.00388138 2848 1520276400 2018.03.05 19:00 1.60071000 1.60025000 1.59981000 1.60072000 1.59706677 0.00366830 2366 1520277300 2018.03.05 19:15 1.60024000 1.60044000 1.59993000 1.60175000 1.59738803 0.00328937 2570 1520278200 2018.03.05 19:30 1.60044000 1.60066000 1.60043000 1.60128000 1.59769965 0.00299180 2517 1520279100 2018.03.05 19:45 1.60066000 1.60066000 1.60024000 1.60118000 1.59798159 0.00260443 2058 1520280000 2018.03.05 20:00 1.60066000 1.59962000 1.59933000 1.60086000 1.59813763 0.00216404 2209 1520280900 2018.03.05 20:15 1.59963000 1.59909000 1.59888000 1.60001000 1.59822833 0.00186733 2079 1520281800 2018.03.05 20:30 1.59911000 1.59988000 1.59889000 1.59993000 1.59838563 0.00164952 1989 1520282700 2018.03.05 20:45 1.59987000 1.60016000 1.59955000 1.60062000 1.59855462 0.00145978 1735 1520283600 2018.03.05 21:00 1.60017000 1.60117000 1.59988000 1.60145000 1.59880370 0.00134442 1780 1520284500 2018.03.05 21:15 1.60117000 1.60231000 1.60102000 1.60264000 1.59913764 0.00134802 2411 1520285400 2018.03.05 21:30 1.60231000 1.60156000 1.60140000 1.60232000 1.59936834 0.00129137 1865 1520286300 2018.03.05 21:45 1.60155000 1.60175000 1.60101000 1.60180000 1.59959516 0.00127826 1763 1520287200 2018.03.05 22:00 1.60182000 1.60146000 1.60114000 1.60186000 1.59977277 0.00122480 2306 1520288100 2018.03.05 22:15 1.60148000 1.60140000 1.60097000 1.60228000 1.59992774 0.00109692 2719 1520289000 2018.03.05 22:30 1.60140000 1.60180000 1.60099000 1.60196000 1.60010605 0.00104171 2278 1520289900 2018.03.05 22:45 1.60182000 1.60218000 1.60158000 1.60235000 1.60030357 0.00099142 1930 1520290800 2018.03.05 23:00 1.60218000 1.60219000 1.60147000 1.60241000 1.60048323 0.00098301 1387 1520291700 2018.03.05 23:15 1.60218000 1.60254000 1.60213000 1.60258000 1.60067911 0.00100051 763 1520292600 2018.03.05 23:30 1.60254000 1.60084000 1.59913000 1.60311000 1.60069444 0.00099547 2202 1520293500 2018.03.05 23:45 1.60082000 1.59926000 1.59912000 1.60149000 1.60055782 0.00108872 1388 1520294400 2018.03.06 00:00 1.59911000 1.59972000 1.59898000 1.59991000 1.60047803 0.00113232 297 1520295300 2018.03.06 00:15 1.59972000 1.60014000 1.59944000 1.60020000 1.60044584 0.00114772 203 1520296200 2018.03.06 00:30 1.60014000 1.60026000 1.59969000 1.60026000 1.60042814 0.00115459 441 1520297100 2018.03.06 00:45 1.60026000 1.60031000 1.59999000 1.60071000 1.60041689 0.00115820 1474 1520298000 2018.03.06 01:00 1.60031000 1.60057000 1.60000000 1.60079000 1.60043147 0.00113846 2333 1520298900 2018.03.06 01:15 1.60055000 1.60072000 1.60038000 1.60097000 1.60045895 0.00108591 2301 1520299800 2018.03.06 01:30 1.60072000 1.60118000 1.60056000 1.60140000 1.60052762 0.00105280 1759 1520300700 2018.03.06 01:45 1.60117000 1.60136000 1.60096000 1.60137000 1.60060689 0.00102279 867 1520301600 2018.03.06 02:00 1.60135000 1.60229000 1.60117000 1.60229000 1.60076719 0.00100499 1353 1520302500 2018.03.06 02:15 1.60229000 1.60199000 1.60169000 1.60242000 1.60088365 0.00094027 2631 1520303400 2018.03.06 02:30 1.60197000 1.60173000 1.60151000 1.60242000 1.60096425 0.00092469 3052 1520304300 2018.03.06 02:45 1.60174000 1.60191000 1.60161000 1.60241000 1.60105432 0.00091427 1990 1520305200 2018.03.06 03:00 1.60193000 1.60195000 1.60174000 1.60243000 1.60113963 0.00092049 2952 1520306100 2018.03.06 03:15 1.60198000 1.60208000 1.60180000 1.60243000 1.60122919 0.00093605 2157 1520307000 2018.03.06 03:30 1.60209000 1.60209000 1.60188000 1.60275000 1.60131117 0.00094748 2927 1520307900 2018.03.06 03:45 1.60210000 1.60263000 1.60200000 1.60278000 1.60143677 0.00098414 1678 1520308800 2018.03.06 04:00 1.60266000 1.60298000 1.60260000 1.60309000 1.60158375 0.00105497 1832 1520309700 2018.03.06 04:15 1.60298000 1.60277000 1.60253000 1.60308000 1.60169672 0.00109803 1353 1520310600 2018.03.06 04:30 1.60274000 1.60288000 1.60261000 1.60299000 1.60180942 0.00114425 1443 1520311500 2018.03.06 04:45 1.60289000 1.60259000 1.60256000 1.60306000 1.60188376 0.00102487 1227 1520312400 2018.03.06 05:00 1.60261000 1.60260000 1.60246000 1.60275000 1.60195197 0.00092984 998 1520313300 2018.03.06 05:15 1.60261000 1.60227000 1.60213000 1.60262000 1.60198226 0.00084387 1056 1520314200 2018.03.06 05:30 1.60226000 1.60222000 1.60164000 1.60238000 1.60200490 0.00075388 1644 1520315100 2018.03.06 05:45 1.60222000 1.60243000 1.60204000 1.60250000 1.60204539 0.00065632 1286 1520316000 2018.03.06 06:00 1.60243000 1.60244000 1.60213000 1.60254000 1.60208297 0.00056819 1331 1520316900 2018.03.06 06:15 1.60245000 1.60247000 1.60212000 1.60257000 1.60211983 0.00047645 1262 1520317800 2018.03.06 06:30 1.60248000 1.60230000 1.60216000 1.60248000 1.60213699 0.00042262 872 1520318700 2018.03.06 06:45 1.60229000 1.60246000 1.60217000 1.60264000 1.60216775 0.00037581 1716 1520319600 2018.03.06 07:00 1.60247000 1.60246000 1.60229000 1.60269000 1.60219558 0.00036700 1573 1520320500 2018.03.06 07:15 1.60246000 1.60236000 1.60228000 1.60272000 1.60221124 0.00035828 1298 1520321400 2018.03.06 07:30 1.60236000 1.60256000 1.60228000 1.60267000 1.60224446 0.00033157 1546 1520322300 2018.03.06 07:45 1.60257000 1.60248000 1.60211000 1.60266000 1.60226689 0.00031362 1571 1520323200 2018.03.06 08:00 1.60247000 1.60272000 1.60240000 1.60280000 1.60231004 0.00029368 1313 1520324100 2018.03.06 08:15 1.60271000 1.60282000 1.60247000 1.60326000 1.60235861 0.00027918 2156 1520325000 2018.03.06 08:30 1.60282000 1.60247000 1.60217000 1.60293000 1.60236922 0.00026665 2204 1520325900 2018.03.06 08:45 1.60248000 1.60208000 1.60189000 1.60261000 1.60234167 0.00028432 3237 1520326800 2018.03.06 09:00 1.60208000 1.60232000 1.60206000 1.60307000 1.60233961 0.00024715 2626 1520327700 2018.03.06 09:15 1.60231000 1.60255000 1.60215000 1.60303000 1.60235965 0.00022147 2961 1520328600 2018.03.06 09:30 1.60255000 1.60302000 1.60226000 1.60396000 1.60242254 0.00021449 2514 1520329500 2018.03.06 09:45 1.60303000 1.60209000 1.60141000 1.60321000 1.60239087 0.00023077 2732 1520330400 2018.03.06 10:00 1.60210000 1.60227000 1.60168000 1.60303000 1.60237936 0.00023033 3037 1520331300 2018.03.06 10:15 1.60227000 1.60287000 1.60225000 1.60331000 1.60242608 0.00024135 2472 1520332200 2018.03.06 10:30 1.60286000 1.60296000 1.60229000 1.60311000 1.60247693 0.00025453 2292 1520333100 2018.03.06 10:45 1.60296000 1.60333000 1.60280000 1.60363000 1.60255818 0.00030911 2425 1520334000 2018.03.06 11:00 1.60333000 1.60376000 1.60275000 1.60377000 1.60267264 0.00040815 2342 1520334900 2018.03.06 11:15 1.60376000 1.60206000 1.60198000 1.60385000 1.60261429 0.00042176 2480 1520335800 2018.03.06 11:30 1.60204000 1.60207000 1.60198000 1.60257000 1.60256245 0.00043296 1618 1520336700 2018.03.06 11:45 1.60207000 1.60245000 1.60204000 1.60279000 1.60255174 0.00043378 1983 1520337600 2018.03.06 12:00 1.60247000 1.60180000 1.60138000 1.60251000 1.60248015 0.00047027 1900 1520338500 2018.03.06 12:15 1.60179000 1.60145000 1.60138000 1.60221000 1.60238204 0.00053693 1955 1520339400 2018.03.06 12:30 1.60144000 1.60156000 1.60107000 1.60175000 1.60230375 0.00058162 2145 1520340300 2018.03.06 12:45 1.60158000 1.60222000 1.60141000 1.60251000 1.60229577 0.00058256 2361 1520341200 2018.03.06 13:00 1.60223000 1.60129000 1.60125000 1.60233000 1.60219999 0.00063619 2581 1520342100 2018.03.06 13:15 1.60129000 1.60334000 1.60079000 1.60478000 1.60230856 0.00064752 5168 1520343000 2018.03.06 13:30 1.60339000 1.60324000 1.60323000 1.60451000 1.60239727 0.00066823 6070 1520343900 2018.03.06 13:45 1.60328000 1.60311000 1.60284000 1.60425000 1.60246515 0.00067763 3669 1520344800 2018.03.06 14:00 1.60312000 1.60371000 1.60284000 1.60404000 1.60258370 0.00072648 4023 1520345700 2018.03.06 14:15 1.60371000 1.60303000 1.60255000 1.60376000 1.60262621 0.00073462 3433 1520346600 2018.03.06 14:30 1.60302000 1.60281000 1.60266000 1.60365000 1.60264371 0.00073202 2671 1520347500 2018.03.06 14:45 1.60281000 1.59912000 1.59848000 1.60311000 1.60230812 0.00105142 5920 1520348400 2018.03.06 15:00 1.59909000 1.59927000 1.59638000 1.59953000 1.60201878 0.00127673 4684 1520349300 2018.03.06 15:15 1.59927000 1.59991000 1.59880000 1.60036000 1.60181794 0.00137803 3836 1520350200 2018.03.06 15:30 1.59992000 1.60022000 1.59971000 1.60113000 1.60166576 0.00142695 2259 1520351100 2018.03.06 15:45 1.60023000 1.60068000 1.60010000 1.60155000 1.60157187 0.00141090 3165 1520352000 2018.03.06 16:00 1.60068000 1.59962000 1.59942000 1.60097000 1.60138598 0.00141583 3078 1520352900 2018.03.06 16:15 1.59961000 1.59976000 1.59929000 1.60032000 1.60123113 0.00147769 4015 1520353800 2018.03.06 16:30 1.59973000 1.59966000 1.59897000 1.60033000 1.60108149 0.00153247 4516 1520354700 2018.03.06 16:45 1.59965000 1.59958000 1.59858000 1.59987000 1.60093850 0.00156257 4331 1520355600 2018.03.06 17:00 1.59958000 1.59870000 1.59870000 1.60024000 1.60072531 0.00166594 4844 1520356500 2018.03.06 17:15 1.59871000 1.59792000 1.59785000 1.59902000 1.60045813 0.00182410 3861 1520357400 2018.03.06 17:30 1.59796000 1.59756000 1.59707000 1.59826000 1.60018212 0.00197914 3433 1520358300 2018.03.06 17:45 1.59754000 1.59932000 1.59659000 1.59939000 1.60010001 0.00195465 4761 1520359200 2018.03.06 18:00 1.59931000 1.60061000 1.59885000 1.60105000 1.60014858 0.00192890 5252 1520360100 2018.03.06 18:15 1.60061000 1.60178000 1.60035000 1.60202000 1.60030396 0.00180706 4025 1520361000 2018.03.06 18:30 1.60177000 1.60176000 1.60133000 1.60224000 1.60044263 0.00171209 3352 1520361900 2018.03.06 18:45 1.60177000 1.60076000 1.60065000 1.60218000 1.60047285 0.00160958 2717 1520362800 2018.03.06 19:00 1.60075000 1.60160000 1.60027000 1.60213000 1.60058020 0.00148458 2827 1520363700 2018.03.06 19:15 1.60157000 1.60229000 1.60147000 1.60288000 1.60074304 0.00148924 2456 1520364600 2018.03.06 19:30 1.60231000 1.60147000 1.60145000 1.60291000 1.60081227 0.00145853 1745 1520365500 2018.03.06 19:45 1.60146000 1.59846000 1.59799000 1.60199000 1.60058825 0.00140280 3247 1520366400 2018.03.06 20:00 1.59845000 1.59711000 1.59673000 1.59868000 1.60025699 0.00147144 3086 1520367300 2018.03.06 20:15 1.59713000 1.59869000 1.59706000 1.59876000 1.60010775 0.00148017 2740 1520368200 2018.03.06 20:30 1.59867000 1.59938000 1.59840000 1.59957000 1.60003844 0.00147777 2730 1520369100 2018.03.06 20:45 1.59937000 1.59963000 1.59917000 1.60006000 1.59999954 0.00146738 2667 1520370000 2018.03.06 21:00 1.59962000 1.59982000 1.59945000 1.60013000 1.59998244 0.00146316 2253 1520370900 2018.03.06 21:15 1.59983000 1.59999000 1.59954000 1.60020000 1.59998316 0.00146241 2112 1520371800 2018.03.06 21:30 1.60002000 1.59938000 1.59907000 1.60018000 1.59992572 0.00146040 2000 1520372700 2018.03.06 21:45 1.59939000 1.60012000 1.59917000 1.60020000 1.59994422 0.00146049 2056 1520373600 2018.03.06 22:00 1.60012000 1.59976000 1.59856000 1.60039000 1.59992668 0.00143354 1955 1520374500 2018.03.06 22:15 1.59976000 1.59965000 1.59935000 1.59984000 1.59990033 0.00136375 1715 1520375400 2018.03.06 22:30 1.59965000 1.59955000 1.59915000 1.59986000 1.59986696 0.00126635 1535 1520376300 2018.03.06 22:45 1.59955000 1.59827000 1.59818000 1.59968000 1.59971487 0.00133454 2066 1520377200 2018.03.06 23:00 1.59825000 1.59875000 1.59774000 1.59895000 1.59962298 0.00135351 1794 1520378100 2018.03.06 23:15 1.59874000 1.59806000 1.59753000 1.59882000 1.59947412 0.00133193 1324 1520379000 2018.03.06 23:30 1.59808000 1.59764000 1.59761000 1.59826000 1.59929944 0.00131421 1781 1520379900 2018.03.06 23:45 1.59765000 1.59728000 1.59722000 1.59778000 1.59910712 0.00137073 685 1520380800 2018.03.07 00:00 1.59683000 1.59788000 1.59682000 1.59798000 1.59899025 0.00129200 243 1520381700 2018.03.07 00:15 1.59788000 1.59773000 1.59747000 1.59791000 1.59887022 0.00109747 303 1520382600 2018.03.07 00:30 1.59773000 1.60271000 1.59770000 1.60271000 1.59923592 0.00128360 1390 1520383500 2018.03.07 00:45 1.60272000 1.60443000 1.60260000 1.60601000 1.59973059 0.00177656 2214 1520384400 2018.03.07 01:00 1.60443000 1.60449000 1.60379000 1.60579000 1.60018387 0.00205290 3576 1520385300 2018.03.07 01:15 1.60447000 1.60414000 1.60376000 1.60496000 1.60056064 0.00228393 1924 1520386200 2018.03.07 01:30 1.60412000 1.60791000 1.60375000 1.60922000 1.60126058 0.00293578 3359 1520387100 2018.03.07 01:45 1.60791000 1.60758000 1.60757000 1.60879000 1.60186243 0.00338393 2385 1520388000 2018.03.07 02:00 1.60758000 1.60671000 1.60585000 1.60797000 1.60232410 0.00365145 3676 1520388900 2018.03.07 02:15 1.60670000 1.60730000 1.60655000 1.60749000 1.60279800 0.00391607 2659 1520389800 2018.03.07 02:30 1.60730000 1.60754000 1.60713000 1.60832000 1.60324962 0.00411260 3075 1520390700 2018.03.07 02:45 1.60752000 1.60698000 1.60686000 1.60754000 1.60360489 0.00424014 2566 1520391600 2018.03.07 03:00 1.60698000 1.60546000 1.60543000 1.60716000 1.60378157 0.00422282 3821 1520392500 2018.03.07 03:15 1.60544000 1.60503000 1.60474000 1.60605000 1.60390047 0.00416064 2702 1520393400 2018.03.07 03:30 1.60503000 1.60465000 1.60448000 1.60534000 1.60397185 0.00406478 3092 1520394300 2018.03.07 03:45 1.60464000 1.60340000 1.60336000 1.60468000 1.60391739 0.00385243 1754 1520395200 2018.03.07 04:00 1.60339000 1.60453000 1.60323000 1.60453000 1.60397573 0.00368355 1837 1520396100 2018.03.07 04:15 1.60453000 1.60443000 1.60430000 1.60476000 1.60401900 0.00344068 2356 1520397000 2018.03.07 04:30 1.60443000 1.60452000 1.60437000 1.60507000 1.60406671 0.00313016 2705 1520397900 2018.03.07 04:45 1.60452000 1.60415000 1.60386000 1.60452000 1.60407464 0.00273628 2177 1520398800 2018.03.07 05:00 1.60414000 1.60386000 1.60376000 1.60435000 1.60405420 0.00236730 2314 1520399700 2018.03.07 05:15 1.60387000 1.60410000 1.60375000 1.60422000 1.60405856 0.00189591 2541 1520400600 2018.03.07 05:30 1.60410000 1.60530000 1.60408000 1.60540000 1.60417680 0.00181521 2498 1520401500 2018.03.07 05:45 1.60528000 1.60545000 1.60519000 1.60563000 1.60429805 0.00175972 2023 1520402400 2018.03.07 06:00 1.60545000 1.60519000 1.60512000 1.60557000 1.60438300 0.00171831 1113 1520403300 2018.03.07 06:15 1.60518000 1.60536000 1.60508000 1.60561000 1.60447605 0.00167430 1537 1520404200 2018.03.07 06:30 1.60536000 1.60508000 1.60500000 1.60551000 1.60453357 0.00146180 1317 1520405100 2018.03.07 06:45 1.60508000 1.60494000 1.60490000 1.60519000 1.60457228 0.00127713 1459 1520406000 2018.03.07 07:00 1.60494000 1.60572000 1.60491000 1.60590000 1.60468158 0.00116370 1336 1520406900 2018.03.07 07:15 1.60573000 1.60567000 1.60549000 1.60583000 1.60477572 0.00099817 1744 1520407800 2018.03.07 07:30 1.60567000 1.60620000 1.60540000 1.60629000 1.60491136 0.00082036 2102 1520408700 2018.03.07 07:45 1.60621000 1.60602000 1.60594000 1.60657000 1.60501695 0.00072308 2190 1520409600 2018.03.07 08:00 1.60601000 1.60653000 1.60590000 1.60667000 1.60516105 0.00080701 2304 1520410500 2018.03.07 08:15 1.60654000 1.60643000 1.60615000 1.60666000 1.60528190 0.00087519 3408 1520411400 2018.03.07 08:30 1.60643000 1.60688000 1.60606000 1.60708000 1.60543410 0.00096200 4392 1520412300 2018.03.07 08:45 1.60686000 1.60597000 1.60592000 1.60694000 1.60548514 0.00086460 4185 1520413200 2018.03.07 09:00 1.60600000 1.60637000 1.60577000 1.60656000 1.60556941 0.00087240 3535 1520414100 2018.03.07 09:15 1.60635000 1.60638000 1.60589000 1.60655000 1.60564661 0.00086300 3922 1520415000 2018.03.07 09:30 1.60637000 1.60633000 1.60611000 1.60670000 1.60571169 0.00084583 3024 1520415900 2018.03.07 09:45 1.60633000 1.60502000 1.60484000 1.60637000 1.60564582 0.00078249 3126 1520416800 2018.03.07 10:00 1.60503000 1.60493000 1.60430000 1.60521000 1.60557765 0.00069972 3592 1520417700 2018.03.07 10:15 1.60493000 1.60400000 1.60362000 1.60495000 1.60542739 0.00074885 2753 1520418600 2018.03.07 10:30 1.60401000 1.60447000 1.60388000 1.60506000 1.60533621 0.00080879 2462 1520419500 2018.03.07 10:45 1.60447000 1.60465000 1.60409000 1.60491000 1.60527086 0.00084659 1866 1520420400 2018.03.07 11:00 1.60465000 1.60591000 1.60426000 1.60595000 1.60533173 0.00083379 1865 1520421300 2018.03.07 11:15 1.60592000 1.60589000 1.60560000 1.60661000 1.60538490 0.00082320 2438 1520422200 2018.03.07 11:30 1.60590000 1.60684000 1.60573000 1.60751000 1.60552348 0.00083356 2766 1520423100 2018.03.07 11:45 1.60684000 1.60712000 1.60673000 1.60734000 1.60567553 0.00085091 1680 1520424000 2018.03.07 12:00 1.60711000 1.60671000 1.60632000 1.60765000 1.60577405 0.00086010 2238 1520424900 2018.03.07 12:15 1.60669000 1.60649000 1.60625000 1.60689000 1.60584224 0.00086288 2133 1520425800 2018.03.07 12:30 1.60649000 1.60753000 1.60648000 1.60792000 1.60600298 0.00092095 3524 1520426700 2018.03.07 12:45 1.60753000 1.60729000 1.60710000 1.60811000 1.60612555 0.00096197 2009 1520427600 2018.03.07 13:00 1.60729000 1.60709000 1.60684000 1.60786000 1.60621740 0.00098696 2632 1520428500 2018.03.07 13:15 1.60707000 1.60707000 1.60643000 1.60739000 1.60629860 0.00101302 2073 1520429400 2018.03.07 13:30 1.60707000 1.60615000 1.60569000 1.60719000 1.60628445 0.00100264 1803 1520430300 2018.03.07 13:45 1.60615000 1.60491000 1.60483000 1.60618000 1.60615355 0.00102592 2284 1520431200 2018.03.07 14:00 1.60489000 1.60468000 1.60350000 1.60505000 1.60601321 0.00106196 3684 1520432100 2018.03.07 14:15 1.60468000 1.60515000 1.60437000 1.60575000 1.60593100 0.00107160 2592 1520433000 2018.03.07 14:30 1.60515000 1.60445000 1.60433000 1.60531000 1.60578995 0.00111261 2456 1520433900 2018.03.07 14:45 1.60445000 1.60429000 1.60407000 1.60540000 1.60564710 0.00115698 2467 1520434800 2018.03.07 15:00 1.60434000 1.60560000 1.60434000 1.60581000 1.60564261 0.00114653 3123 1520435700 2018.03.07 15:15 1.60552000 1.60163000 1.60148000 1.60558000 1.60526046 0.00147361 5226 1520436600 2018.03.07 15:30 1.60168000 1.60232000 1.60066000 1.60275000 1.60498042 0.00168367 4985 1520437500 2018.03.07 15:45 1.60234000 1.60311000 1.60218000 1.60340000 1.60480228 0.00179587 3706 1520438400 2018.03.07 16:00 1.60312000 1.60397000 1.60302000 1.60406000 1.60472302 0.00181708 3340 1520439300 2018.03.07 16:15 1.60395000 1.60464000 1.60378000 1.60495000 1.60471511 0.00180112 2578 1520440200 2018.03.07 16:30 1.60467000 1.60246000 1.60236000 1.60494000 1.60450034 0.00187034 4458 1520441100 2018.03.07 16:45 1.60245000 1.60315000 1.60164000 1.60361000 1.60437173 0.00183696 4060 1520442000 2018.03.07 17:00 1.60315000 1.60483000 1.60186000 1.60593000 1.60441538 0.00175287 7136 1520442900 2018.03.07 17:15 1.60484000 1.60806000 1.60419000 1.60845000 1.60476249 0.00181449 6062 1520443800 2018.03.07 17:30 1.60807000 1.60555000 1.60500000 1.60823000 1.60483749 0.00171389 5583 1520444700 2018.03.07 17:45 1.60555000 1.60844000 1.60550000 1.60911000 1.60518058 0.00183735 5557 1520445600 2018.03.07 18:00 1.60841000 1.60731000 1.60638000 1.60849000 1.60538339 0.00189205 4621 1520446500 2018.03.07 18:15 1.60728000 1.60868000 1.60676000 1.60868000 1.60569735 0.00208322 4392 1520447400 2018.03.07 18:30 1.60868000 1.60852000 1.60840000 1.60945000 1.60596617 0.00226452 3364 1520448300 2018.03.07 18:45 1.60854000 1.61074000 1.60831000 1.61097000 1.60642082 0.00263674 3096 1520449200 2018.03.07 19:00 1.61071000 1.61145000 1.61030000 1.61222000 1.60689979 0.00299477 3637 1520450100 2018.03.07 19:15 1.61144000 1.60968000 1.60927000 1.61146000 1.60716457 0.00312703 3100 1520451000 2018.03.07 19:30 1.60967000 1.60888000 1.60867000 1.61008000 1.60732795 0.00314803 2672 1520451900 2018.03.07 19:45 1.60891000 1.60888000 1.60863000 1.60935000 1.60747576 0.00314114 2102 1520452800 2018.03.07 20:00 1.60887000 1.60969000 1.60862000 1.61019000 1.60768664 0.00321715 2008 1520453700 2018.03.07 20:15 1.60970000 1.60881000 1.60879000 1.61009000 1.60779363 0.00295740 2069 1520454600 2018.03.07 20:30 1.60879000 1.60987000 1.60848000 1.61021000 1.60799138 0.00277198 2473 1520455500 2018.03.07 20:45 1.60987000 1.60845000 1.60812000 1.60992000 1.60803506 0.00255711 2357 1520456400 2018.03.07 21:00 1.60840000 1.60824000 1.60783000 1.60871000 1.60805457 0.00239240 2397 1520457300 2018.03.07 21:15 1.60825000 1.60804000 1.60763000 1.60843000 1.60805319 0.00226726 2161 1520458200 2018.03.07 21:30 1.60803000 1.60771000 1.60753000 1.60845000 1.60802050 0.00189632 1787 1520459100 2018.03.07 21:45 1.60771000 1.60356000 1.60120000 1.60781000 1.60759569 0.00194853 5177 1520460000 2018.03.07 22:00 1.60356000 1.60216000 1.60130000 1.60450000 1.60707801 0.00239145 4336 1520460900 2018.03.07 22:15 1.60219000 1.60236000 1.60215000 1.60384000 1.60662867 0.00277135 3253 1520461800 2018.03.07 22:30 1.60234000 1.60016000 1.59978000 1.60281000 1.60601261 0.00335677 3013 1520462700 2018.03.07 22:45 1.60014000 1.60085000 1.60012000 1.60143000 1.60552093 0.00370369 2393 1520463600 2018.03.07 23:00 1.60086000 1.60150000 1.60058000 1.60228000 1.60513799 0.00394681 2241 1520464500 2018.03.07 23:15 1.60150000 1.60118000 1.60084000 1.60160000 1.60476104 0.00411458 1859 1520465400 2018.03.07 23:30 1.60120000 1.60165000 1.60073000 1.60178000 1.60446475 0.00420042 1929 1520466300 2018.03.07 23:45 1.60165000 1.60239000 1.60151000 1.60239000 1.60426715 0.00405547 916 1520467200 2018.03.08 00:00 1.60220000 1.60188000 1.60128000 1.60220000 1.60403980 0.00383041 289 1520468100 2018.03.08 00:15 1.60189000 1.60177000 1.60161000 1.60198000 1.60382363 0.00370922 140 1520469000 2018.03.08 00:30 1.60176000 1.60263000 1.60171000 1.60273000 1.60370995 0.00356906 539 1520469900 2018.03.08 00:45 1.60261000 1.60213000 1.60206000 1.60273000 1.60355948 0.00342230 794 1520470800 2018.03.08 01:00 1.60211000 1.60200000 1.60176000 1.60225000 1.60341096 0.00317301 4256 1520471700 2018.03.08 01:15 1.60203000 1.60195000 1.60171000 1.60212000 1.60327182 0.00296109 3766 1520472600 2018.03.08 01:30 1.60193000 1.60197000 1.60178000 1.60216000 1.60314784 0.00257991 1442 1520473500 2018.03.08 01:45 1.60197000 1.60177000 1.60175000 1.60246000 1.60301661 0.00229561 1356 1520474400 2018.03.08 02:00 1.60179000 1.60235000 1.60173000 1.60290000 1.60295313 0.00196630 2585 1520475300 2018.03.08 02:15 1.60241000 1.60274000 1.60216000 1.60279000 1.60293283 0.00159565 2180 1520476200 2018.03.08 02:30 1.60273000 1.60294000 1.60197000 1.60296000 1.60293351 0.00118587 2739 1520477100 2018.03.08 02:45 1.60293000 1.60281000 1.60244000 1.60314000 1.60292175 0.00116819 2763 1520478000 2018.03.08 03:00 1.60284000 1.60232000 1.60230000 1.60321000 1.60286444 0.00111699 2118 1520478900 2018.03.08 03:15 1.60235000 1.60227000 1.60197000 1.60251000 1.60280783 0.00107412 1685 1520479800 2018.03.08 03:30 1.60226000 1.60035000 1.60010000 1.60239000 1.60257375 0.00087691 2270 1520480700 2018.03.08 03:45 1.60037000 1.59921000 1.59870000 1.60051000 1.60225339 0.00092250 3067 1520481600 2018.03.08 04:00 1.59921000 1.59850000 1.59825000 1.59949000 1.60189593 0.00113495 1848 1520482500 2018.03.08 04:15 1.59850000 1.59827000 1.59768000 1.59865000 1.60155060 0.00135325 2597 1520483400 2018.03.08 04:30 1.59827000 1.59712000 1.59599000 1.59852000 1.60112864 0.00168424 2751 1520484300 2018.03.08 04:45 1.59708000 1.59793000 1.59706000 1.59801000 1.60082401 0.00183623 2023 1520485200 2018.03.08 05:00 1.59795000 1.59776000 1.59762000 1.59830000 1.60053220 0.00198443 2225 1520486100 2018.03.08 05:15 1.59783000 1.59790000 1.59755000 1.59824000 1.60028151 0.00209232 2033 1520487000 2018.03.08 05:30 1.59790000 1.59779000 1.59730000 1.59801000 1.60004422 0.00213877 1957 1520487900 2018.03.08 05:45 1.59780000 1.59817000 1.59765000 1.59828000 1.59986573 0.00215818 1382 1520488800 2018.03.08 06:00 1.59818000 1.59807000 1.59769000 1.59827000 1.59969470 0.00216884 1632 1520489700 2018.03.08 06:15 1.59805000 1.59827000 1.59802000 1.59832000 1.59955902 0.00215222 1424 1520490600 2018.03.08 06:30 1.59828000 1.59844000 1.59819000 1.59861000 1.59945244 0.00211090 1434 1520491500 2018.03.08 06:45 1.59844000 1.59849000 1.59837000 1.59864000 1.59936078 0.00206551 1364 1520492400 2018.03.08 07:00 1.59847000 1.59903000 1.59842000 1.59916000 1.59932928 0.00195696 1533 1520493300 2018.03.08 07:15 1.59902000 1.59908000 1.59859000 1.59916000 1.59930554 0.00180203 1445 1520494200 2018.03.08 07:30 1.59908000 1.59918000 1.59896000 1.59945000 1.59929358 0.00160674 1746 1520495100 2018.03.08 07:45 1.59917000 1.59890000 1.59870000 1.59927000 1.59925610 0.00139263 1780 1520496000 2018.03.08 08:00 1.59891000 1.59900000 1.59872000 1.59913000 1.59923171 0.00120256 2165 1520496900 2018.03.08 08:15 1.59899000 1.59903000 1.59890000 1.59931000 1.59921250 0.00097970 1894 1520497800 2018.03.08 08:30 1.59903000 1.59893000 1.59886000 1.59919000 1.59918559 0.00092682 1126 1520498700 2018.03.08 08:45 1.59894000 1.59814000 1.59789000 1.59902000 1.59908601 0.00087583 2676 1520499600 2018.03.08 09:00 1.59814000 1.59802000 1.59776000 1.59854000 1.59898449 0.00082029 4085 1520500500 2018.03.08 09:15 1.59803000 1.59928000 1.59796000 1.59929000 1.59901263 0.00082699 3461 1520501400 2018.03.08 09:30 1.59922000 1.59945000 1.59901000 1.59963000 1.59905429 0.00074514 3451 1520502300 2018.03.08 09:45 1.59946000 1.60009000 1.59946000 1.60047000 1.59915293 0.00079684 3261 1520503200 2018.03.08 10:00 1.60010000 1.59996000 1.59980000 1.60056000 1.59922979 0.00079792 3816 1520504100 2018.03.08 10:15 1.59995000 1.60115000 1.59981000 1.60116000 1.59941267 0.00093706 3727 1520505000 2018.03.08 10:30 1.60116000 1.60124000 1.60082000 1.60179000 1.59958670 0.00102660 3263 1520505900 2018.03.08 10:45 1.60122000 1.60090000 1.60049000 1.60177000 1.59971178 0.00106959 3852 1520506800 2018.03.08 11:00 1.60088000 1.60135000 1.60033000 1.60140000 1.59986780 0.00112524 3867 1520507700 2018.03.08 11:15 1.60134000 1.60134000 1.60091000 1.60172000 1.60000801 0.00116433 3071 1520508600 2018.03.08 11:30 1.60134000 1.60092000 1.60079000 1.60162000 1.60009486 0.00115754 2318 1520509500 2018.03.08 11:45 1.60091000 1.60054000 1.60003000 1.60112000 1.60013726 0.00111795 2546 1520510400 2018.03.08 12:00 1.60054000 1.60083000 1.60014000 1.60100000 1.60020323 0.00111919 2623 1520511300 2018.03.08 12:15 1.60086000 1.60055000 1.60051000 1.60131000 1.60023626 0.00110181 2408 1520512200 2018.03.08 12:30 1.60054000 1.60017000 1.59976000 1.60061000 1.60022995 0.00107487 2421 1520513100 2018.03.08 12:45 1.60020000 1.60011000 1.60005000 1.60086000 1.60021852 0.00103133 1874 1520514000 2018.03.08 13:00 1.60011000 1.60166000 1.59982000 1.60168000 1.60035581 0.00105920 2961 1520514900 2018.03.08 13:15 1.60166000 1.60152000 1.60122000 1.60199000 1.60046668 0.00106056 1797 1520515800 2018.03.08 13:30 1.60151000 1.60130000 1.60129000 1.60219000 1.60054605 0.00102674 2177 1520516700 2018.03.08 13:45 1.60131000 1.60125000 1.60078000 1.60155000 1.60061309 0.00088840 1789 1520517600 2018.03.08 14:00 1.60125000 1.60129000 1.60054000 1.60196000 1.60067756 0.00068052 2414 1520518500 2018.03.08 14:15 1.60128000 1.60071000 1.60065000 1.60181000 1.60068065 0.00060387 2239 1520519400 2018.03.08 14:30 1.60071000 1.59949000 1.59949000 1.60129000 1.60056725 0.00063556 2762 1520520300 2018.03.08 14:45 1.59952000 1.60334000 1.59915000 1.60578000 1.60083132 0.00079257 8930 1520521200 2018.03.08 15:00 1.60335000 1.60453000 1.60296000 1.60464000 1.60118358 0.00106390 4826 1520522100 2018.03.08 15:15 1.60450000 1.60509000 1.60406000 1.60563000 1.60155562 0.00136652 3792 1520523000 2018.03.08 15:30 1.60508000 1.60392000 1.60361000 1.60671000 1.60178080 0.00148304 9744 1520523900 2018.03.08 15:45 1.60391000 1.60190000 1.60007000 1.60446000 1.60179215 0.00147166 8744 1520524800 2018.03.08 16:00 1.60190000 1.60010000 1.59942000 1.60193000 1.60163099 0.00149667 5929 1520525700 2018.03.08 16:15 1.60009000 1.59742000 1.59733000 1.60038000 1.60122995 0.00174454 5585 1520526600 2018.03.08 16:30 1.59740000 1.59444000 1.59400000 1.59751000 1.60058328 0.00233985 5820 1520527500 2018.03.08 16:45 1.59442000 1.59539000 1.59318000 1.59675000 1.60008869 0.00268949 6414 1520528400 2018.03.08 17:00 1.59537000 1.59547000 1.59423000 1.59629000 1.59964881 0.00296858 6392 1520529300 2018.03.08 17:15 1.59547000 1.59510000 1.59502000 1.59632000 1.59921559 0.00323734 3835 1520530200 2018.03.08 17:30 1.59511000 1.59485000 1.59437000 1.59580000 1.59879982 0.00348802 4654 1520531100 2018.03.08 17:45 1.59485000 1.59552000 1.59406000 1.59611000 1.59848746 0.00364518 5033 1520532000 2018.03.08 18:00 1.59552000 1.59438000 1.59434000 1.59555000 1.59809627 0.00380209 4668 1520532900 2018.03.08 18:15 1.59439000 1.59416000 1.59261000 1.59479000 1.59772139 0.00393058 4095 1520533800 2018.03.08 18:30 1.59415000 1.59436000 1.59270000 1.59438000 1.59740126 0.00400773 4264 1520534700 2018.03.08 18:45 1.59436000 1.59288000 1.59239000 1.59468000 1.59697066 0.00415105 3881 1520535600 2018.03.08 19:00 1.59288000 1.59374000 1.59258000 1.59459000 1.59666298 0.00417727 2905 1520536500 2018.03.08 19:15 1.59375000 1.59486000 1.59367000 1.59546000 1.59649127 0.00413839 3698 1520537400 2018.03.08 19:30 1.59489000 1.59470000 1.59443000 1.59509000 1.59632067 0.00414061 2704 1520538300 2018.03.08 19:45 1.59470000 1.59547000 1.59426000 1.59640000 1.59623965 0.00384968 3051 1520539200 2018.03.08 20:00 1.59548000 1.59521000 1.59479000 1.59553000 1.59614159 0.00338925 2131 1520540100 2018.03.08 20:15 1.59521000 1.59492000 1.59453000 1.59575000 1.59602525 0.00274307 3144 1520541000 2018.03.08 20:30 1.59492000 1.59474000 1.59382000 1.59521000 1.59590284 0.00209100 2755 1520541900 2018.03.08 20:45 1.59476000 1.59452000 1.59394000 1.59491000 1.59577114 0.00157433 2728 1520542800 2018.03.08 21:00 1.59450000 1.59419000 1.59364000 1.59486000 1.59562056 0.00118389 2518 1520543700 2018.03.08 21:15 1.59419000 1.59335000 1.59314000 1.59437000 1.59540432 0.00105273 2266 1520544600 2018.03.08 21:30 1.59334000 1.59244000 1.59243000 1.59395000 1.59512200 0.00103792 2979 1520545500 2018.03.08 21:45 1.59250000 1.58856000 1.58795000 1.59281000 1.59449705 0.00155839 8040 1520546400 2018.03.08 22:00 1.58856000 1.58809000 1.58654000 1.58869000 1.59388685 0.00198944 4639 1520547300 2018.03.08 22:15 1.58808000 1.58661000 1.58635000 1.58825000 1.59319382 0.00251122 2471 1520548200 2018.03.08 22:30 1.58660000 1.58830000 1.58651000 1.58905000 1.59272774 0.00272941 3944 1520549100 2018.03.08 22:45 1.58828000 1.58779000 1.58729000 1.58922000 1.59225748 0.00290511 3448 1520550000 2018.03.08 23:00 1.58776000 1.58749000 1.58656000 1.58800000 1.59180343 0.00310046 3349 1520550900 2018.03.08 23:15 1.58749000 1.58829000 1.58699000 1.58839000 1.59146882 0.00319578 1731 1520551800 2018.03.08 23:30 1.58830000 1.58864000 1.58795000 1.58874000 1.59119941 0.00322701 2016 1520552700 2018.03.08 23:45 1.58863000 1.58788000 1.58770000 1.58878000 1.59088328 0.00333266 1358 1520553600 2018.03.09 00:00 1.58725000 1.58708000 1.58695000 1.58803000 1.59052106 0.00342797 631 1520554500 2018.03.09 00:15 1.58724000 1.58820000 1.58709000 1.58855000 1.59030001 0.00335583 568 1520555400 2018.03.09 00:30 1.58820000 1.58727000 1.58695000 1.58833000 1.59001143 0.00330509 454 1520556300 2018.03.09 00:45 1.58725000 1.58706000 1.58673000 1.58729000 1.58973034 0.00315590 1059 1520557200 2018.03.09 01:00 1.58706000 1.58772000 1.58697000 1.58781000 1.58953888 0.00294432 2607 1520558100 2018.03.09 01:15 1.58771000 1.58713000 1.58699000 1.58773000 1.58930947 0.00272753 1740 1520559000 2018.03.09 01:30 1.58715000 1.58699000 1.58660000 1.58727000 1.58908856 0.00246839 1425 1520559900 2018.03.09 01:45 1.58699000 1.58711000 1.58659000 1.58719000 1.58890013 0.00215196 1224 1520560800 2018.03.09 02:00 1.58711000 1.58727000 1.58682000 1.58774000 1.58874488 0.00177765 2424 1520561700 2018.03.09 02:15 1.58726000 1.58805000 1.58716000 1.58819000 1.58867870 0.00141992 2348 1520562600 2018.03.09 02:30 1.58805000 1.58830000 1.58784000 1.58840000 1.58864263 0.00111628 1717 1520563500 2018.03.09 02:45 1.58830000 1.58779000 1.58767000 1.58866000 1.58856143 0.00106205 2257 1520564400 2018.03.09 03:00 1.58779000 1.58716000 1.58707000 1.58780000 1.58842796 0.00098891 3489 1520565300 2018.03.09 03:15 1.58716000 1.58659000 1.58645000 1.58732000 1.58825292 0.00085107 1930 1520566200 2018.03.09 03:30 1.58661000 1.58703000 1.58635000 1.58726000 1.58813645 0.00080433 2667 1520567100 2018.03.09 03:45 1.58704000 1.58724000 1.58685000 1.58742000 1.58805107 0.00076303 1635 1520568000 2018.03.09 04:00 1.58725000 1.58743000 1.58702000 1.58787000 1.58799192 0.00072486 2006 1520568900 2018.03.09 04:15 1.58742000 1.58780000 1.58737000 1.58799000 1.58797364 0.00071043 1349 1520569800 2018.03.09 04:30 1.58779000 1.58789000 1.58775000 1.58853000 1.58796568 0.00068889 1061 1520570700 2018.03.09 04:45 1.58788000 1.58811000 1.58768000 1.58846000 1.58797942 0.00069950 1010 1520571600 2018.03.09 05:00 1.58813000 1.58877000 1.58812000 1.58881000 1.58805472 0.00074237 1653 1520572500 2018.03.09 05:15 1.58879000 1.58851000 1.58833000 1.58895000 1.58809808 0.00077789 1163 1520573400 2018.03.09 05:30 1.58852000 1.58879000 1.58846000 1.58883000 1.58816397 0.00081233 821 1520574300 2018.03.09 05:45 1.58878000 1.58842000 1.58827000 1.58886000 1.58818836 0.00079070 1112 1520575200 2018.03.09 06:00 1.58841000 1.58791000 1.58789000 1.58856000 1.58816185 0.00077051 1731 1520576100 2018.03.09 06:15 1.58790000 1.58816000 1.58782000 1.58834000 1.58816167 0.00073506 1318 1520577000 2018.03.09 06:30 1.58819000 1.58806000 1.58775000 1.58825000 1.58815199 0.00068239 1782 1520577900 2018.03.09 06:45 1.58806000 1.58790000 1.58778000 1.58836000 1.58812799 0.00063329 1372 1520578800 2018.03.09 07:00 1.58790000 1.58767000 1.58760000 1.58801000 1.58808437 0.00059575 1104 1520579700 2018.03.09 07:15 1.58765000 1.58829000 1.58759000 1.58838000 1.58810396 0.00060409 1678 1520580600 2018.03.09 07:30 1.58825000 1.58781000 1.58775000 1.58840000 1.58807596 0.00059566 1704 1520581500 2018.03.09 07:45 1.58782000 1.58778000 1.58740000 1.58795000 1.58804777 0.00058657 1410 1520582400 2018.03.09 08:00 1.58777000 1.58767000 1.58763000 1.58816000 1.58801179 0.00054940 1122 1520583300 2018.03.09 08:15 1.58769000 1.58768000 1.58721000 1.58778000 1.58798019 0.00045068 1645 1520584200 2018.03.09 08:30 1.58772000 1.58737000 1.58735000 1.58803000 1.58792208 0.00042186 2320 1520585100 2018.03.09 08:45 1.58737000 1.58832000 1.58731000 1.58836000 1.58795998 0.00039606 1935 1520586000 2018.03.09 09:00 1.58832000 1.58781000 1.58732000 1.58834000 1.58794569 0.00038252 2543 1520586900 2018.03.09 09:15 1.58780000 1.58807000 1.58759000 1.58816000 1.58795753 0.00037909 2606 1520587800 2018.03.09 09:30 1.58804000 1.58745000 1.58674000 1.58804000 1.58790920 0.00040677 2852 1520588700 2018.03.09 09:45 1.58743000 1.58766000 1.58723000 1.58804000 1.58788546 0.00041432 2410 1520589600 2018.03.09 10:00 1.58765000 1.58568000 1.58550000 1.58811000 1.58767542 0.00063654 3553 1520590500 2018.03.09 10:15 1.58568000 1.58449000 1.58449000 1.58568000 1.58737205 0.00097673 2741 1520591400 2018.03.09 10:30 1.58450000 1.58477000 1.58447000 1.58568000 1.58712423 0.00113636 2310 1520592300 2018.03.09 10:45 1.58478000 1.58388000 1.58378000 1.58479000 1.58681526 0.00137448 2548 1520593200 2018.03.09 11:00 1.58388000 1.58487000 1.58388000 1.58521000 1.58663000 0.00146526 2869 1520594100 2018.03.09 11:15 1.58489000 1.58533000 1.58434000 1.58542000 1.58650619 0.00148444 1808 1520595000 2018.03.09 11:30 1.58533000 1.58527000 1.58490000 1.58615000 1.58638845 0.00149653 2616 1520595900 2018.03.09 11:45 1.58525000 1.58324000 1.58315000 1.58525000 1.58608860 0.00167663 2060 1520596800 2018.03.09 12:00 1.58325000 1.58317000 1.58300000 1.58381000 1.58581064 0.00182310 2227 1520597700 2018.03.09 12:15 1.58316000 1.58364000 1.58287000 1.58398000 1.58560391 0.00184755 1495 1520598600 2018.03.09 12:30 1.58365000 1.58283000 1.58272000 1.58397000 1.58533973 0.00193756 1610 1520599500 2018.03.09 12:45 1.58282000 1.58245000 1.58226000 1.58353000 1.58506452 0.00202071 2399 1520600400 2018.03.09 13:00 1.58245000 1.58307000 1.58240000 1.58335000 1.58487456 0.00202194 2351 1520601300 2018.03.09 13:15 1.58308000 1.58306000 1.58276000 1.58330000 1.58470175 0.00199363 1600 1520602200 2018.03.09 13:30 1.58307000 1.58321000 1.58296000 1.58385000 1.58455968 0.00195198 1282 1520603100 2018.03.09 13:45 1.58320000 1.58414000 1.58290000 1.58474000 1.58451971 0.00176782 2265 1520604000 2018.03.09 14:00 1.58415000 1.58349000 1.58346000 1.58466000 1.58442164 0.00162493 1771 1520604900 2018.03.09 14:15 1.58350000 1.58395000 1.58347000 1.58406000 1.58437672 0.00140553 1421 1520605800 2018.03.09 14:30 1.58398000 1.58332000 1.58249000 1.58432000 1.58427608 0.00122829 2272 1520606700 2018.03.09 14:45 1.58332000 1.58350000 1.58308000 1.58436000 1.58420217 0.00095468 1884 1520607600 2018.03.09 15:00 1.58350000 1.58438000 1.58314000 1.58451000 1.58421911 0.00090421 2667 1520608500 2018.03.09 15:15 1.58437000 1.58133000 1.58067000 1.58463000 1.58394395 0.00099551 4477 1520609400 2018.03.09 15:30 1.58115000 1.58003000 1.57572000 1.58130000 1.58357120 0.00120924 12213 1520610300 2018.03.09 15:45 1.58003000 1.58063000 1.57889000 1.58083000 1.58329108 0.00133643 6494 1520611200 2018.03.09 16:00 1.58064000 1.57911000 1.57890000 1.58104000 1.58289288 0.00155832 4976 1520612100 2018.03.09 16:15 1.57909000 1.57945000 1.57894000 1.57990000 1.58256499 0.00163742 4146 1520613000 2018.03.09 16:30 1.57946000 1.58248000 1.57938000 1.58263000 1.58255690 0.00152153 5112 1520613900 2018.03.09 16:45 1.58247000 1.58253000 1.58200000 1.58336000 1.58255433 0.00151374 5249 1520614800 2018.03.09 17:00 1.58251000 1.58419000 1.58203000 1.58430000 1.58271011 0.00156048 6011 1520615700 2018.03.09 17:15 1.58418000 1.58228000 1.58207000 1.58443000 1.58266915 0.00154378 4510 1520616600 2018.03.09 17:30 1.58228000 1.58081000 1.58078000 1.58253000 1.58249209 0.00157492 4137 1520617500 2018.03.09 17:45 1.58081000 1.58176000 1.57993000 1.58184000 1.58242236 0.00157803 4693 1520618400 2018.03.09 18:00 1.58179000 1.58238000 1.58095000 1.58333000 1.58241833 0.00157110 4245 1520619300 2018.03.09 18:15 1.58235000 1.58000000 1.57970000 1.58235000 1.58218801 0.00163368 3587 1520620200 2018.03.09 18:30 1.58000000 1.58039000 1.57977000 1.58080000 1.58201677 0.00165706 2400 1520621100 2018.03.09 18:45 1.58039000 1.58033000 1.58033000 1.58117000 1.58185613 0.00161998 3069 1520622000 2018.03.09 19:00 1.58035000 1.57993000 1.57960000 1.58051000 1.58167269 0.00162183 2683 1520622900 2018.03.09 19:15 1.57992000 1.58039000 1.57934000 1.58111000 1.58155053 0.00155451 2653 1520623800 2018.03.09 19:30 1.58038000 1.58149000 1.58016000 1.58152000 1.58154476 0.00150269 2239 1520624700 2018.03.09 19:45 1.58151000 1.58219000 1.58122000 1.58249000 1.58160621 0.00145640 2223 1520625600 2018.03.09 20:00 1.58218000 1.58186000 1.58165000 1.58235000 1.58163038 0.00132700 1824 1520626500 2018.03.09 20:15 1.58185000 1.58206000 1.58170000 1.58258000 1.58167130 0.00134214 1922 1520627400 2018.03.09 20:30 1.58205000 1.58167000 1.58142000 1.58209000 1.58167118 0.00129095 1869 1520628300 2018.03.09 20:45 1.58166000 1.58169000 1.58127000 1.58197000 1.58167297 0.00127025 1570 1520629200 2018.03.09 21:00 1.58169000 1.58056000 1.58039000 1.58182000 1.58156697 0.00114239 1645 1520630100 2018.03.09 21:15 1.58056000 1.58092000 1.58050000 1.58165000 1.58150536 0.00104733 2438 1520631000 2018.03.09 21:30 1.58093000 1.57945000 1.57945000 1.58117000 1.58130961 0.00111165 1444 1520631900 2018.03.09 21:45 1.57944000 1.58016000 1.57944000 1.58066000 1.58120012 0.00110497 1677 1520632800 2018.03.09 22:00 1.58017000 1.57901000 1.57900000 1.58037000 1.58099154 0.00097972 2534 1520633700 2018.03.09 22:15 1.57902000 1.57860000 1.57828000 1.57914000 1.58076377 0.00105805 1637 1520634600 2018.03.09 22:30 1.57860000 1.57747000 1.57715000 1.57860000 1.58045008 0.00129120 2202 1520635500 2018.03.09 22:45 1.57747000 1.57717000 1.57693000 1.57752000 1.58013769 0.00147543 2527 1520636400 2018.03.09 23:00 1.57717000 1.57757000 1.57705000 1.57765000 1.57989315 0.00152275 2257 1520637300 2018.03.09 23:15 1.57756000 1.57756000 1.57746000 1.57783000 1.57967094 0.00164246 1661 1520638200 2018.03.09 23:30 1.57757000 1.57695000 1.57687000 1.57760000 1.57941181 0.00178962 1326 1520639100 2018.03.09 23:45 1.57694000 1.57640000 1.57628000 1.57694000 1.57912497 0.00195855 541