Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.17005000 1.17018000 0.00001000 5.00000000 13.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 1.15649000 1.15649000 1.15640000 1.15670000 1.15649000 0.00000000 730 1518055200 2018.02.08 02:00 1.15650000 1.15656000 1.15633000 1.15681000 1.15649667 0.00000000 1424 1518056100 2018.02.08 02:15 1.15655000 1.15690000 1.15652000 1.15720000 1.15653508 0.00000000 1488 1518057000 2018.02.08 02:30 1.15691000 1.15688000 1.15664000 1.15726000 1.15656793 0.00000000 1403 1518057900 2018.02.08 02:45 1.15687000 1.15729000 1.15685000 1.15744000 1.15663670 0.00000000 1271 1518058800 2018.02.08 03:00 1.15729000 1.15703000 1.15697000 1.15748000 1.15667415 0.00000000 1381 1518059700 2018.02.08 03:15 1.15703000 1.15719000 1.15702000 1.15734000 1.15672328 0.00000000 952 1518060600 2018.02.08 03:30 1.15718000 1.15681000 1.15681000 1.15728000 1.15673154 0.00000000 1088 1518061500 2018.02.08 03:45 1.15682000 1.15708000 1.15672000 1.15722000 1.15676473 0.00000000 965 1518062400 2018.02.08 04:00 1.15708000 1.15719000 1.15696000 1.15721000 1.15680523 0.00000000 1025 1518063300 2018.02.08 04:15 1.15719000 1.15739000 1.15705000 1.15743000 1.15686092 0.00000000 917 1518064200 2018.02.08 04:30 1.15741000 1.15754000 1.15731000 1.15772000 1.15692560 0.00000000 1054 1518065100 2018.02.08 04:45 1.15754000 1.15790000 1.15753000 1.15796000 1.15701840 0.00000000 853 1518066000 2018.02.08 05:00 1.15790000 1.15821000 1.15789000 1.15838000 1.15713188 0.00000000 875 1518066900 2018.02.08 05:15 1.15821000 1.15871000 1.15819000 1.15891000 1.15728218 0.00000000 1039 1518067800 2018.02.08 05:30 1.15871000 1.15899000 1.15866000 1.15917000 1.15744483 0.00000000 1007 1518068700 2018.02.08 05:45 1.15900000 1.15876000 1.15867000 1.15916000 1.15757008 0.00000000 1053 1518069600 2018.02.08 06:00 1.15878000 1.15829000 1.15828000 1.15888000 1.15763865 0.00000000 1076 1518070500 2018.02.08 06:15 1.15828000 1.15816000 1.15789000 1.15863000 1.15768830 0.00000000 1785 1518071400 2018.02.08 06:30 1.15815000 1.15794000 1.15782000 1.15850000 1.15771227 0.00075186 1694 1518072300 2018.02.08 06:45 1.15794000 1.15799000 1.15781000 1.15831000 1.15773872 0.00070636 1161 1518073200 2018.02.08 07:00 1.15798000 1.15836000 1.15782000 1.15848000 1.15779789 0.00067324 1577 1518074100 2018.02.08 07:15 1.15836000 1.15818000 1.15787000 1.15839000 1.15783428 0.00064947 1192 1518075000 2018.02.08 07:30 1.15818000 1.15847000 1.15788000 1.15849000 1.15789483 0.00062876 1140 1518075900 2018.02.08 07:45 1.15846000 1.15875000 1.15813000 1.15875000 1.15797627 0.00064168 1033 1518076800 2018.02.08 08:00 1.15875000 1.15901000 1.15867000 1.15923000 1.15807472 0.00064527 1619 1518077700 2018.02.08 08:15 1.15901000 1.15852000 1.15851000 1.15942000 1.15811713 0.00062108 1313 1518078600 2018.02.08 08:30 1.15853000 1.15875000 1.15832000 1.15880000 1.15817740 0.00055932 1585 1518079500 2018.02.08 08:45 1.15873000 1.15871000 1.15865000 1.15907000 1.15822813 0.00050779 1472 1518080400 2018.02.08 09:00 1.15870000 1.15905000 1.15870000 1.15928000 1.15830640 0.00046847 2893 1518081300 2018.02.08 09:15 1.15905000 1.15898000 1.15859000 1.15945000 1.15837055 0.00042909 2969 1518082200 2018.02.08 09:30 1.15898000 1.15891000 1.15853000 1.15906000 1.15842193 0.00038760 3044 1518083100 2018.02.08 09:45 1.15891000 1.15780000 1.15761000 1.15891000 1.15836270 0.00041462 2674 1518084000 2018.02.08 10:00 1.15779000 1.15678000 1.15658000 1.15779000 1.15821196 0.00058880 3546 1518084900 2018.02.08 10:15 1.15679000 1.15627000 1.15607000 1.15748000 1.15802702 0.00077589 3438 1518085800 2018.02.08 10:30 1.15627000 1.15706000 1.15622000 1.15712000 1.15793492 0.00080595 3161 1518086700 2018.02.08 10:45 1.15706000 1.15658000 1.15628000 1.15736000 1.15780588 0.00087965 3634 1518087600 2018.02.08 11:00 1.15659000 1.15781000 1.15594000 1.15805000 1.15780627 0.00087283 3440 1518088500 2018.02.08 11:15 1.15782000 1.15755000 1.15740000 1.15786000 1.15778186 0.00087892 2438 1518089400 2018.02.08 11:30 1.15755000 1.15738000 1.15727000 1.15792000 1.15774359 0.00089497 2648 1518090300 2018.02.08 11:45 1.15739000 1.15732000 1.15726000 1.15787000 1.15770325 0.00091115 2004 1518091200 2018.02.08 12:00 1.15732000 1.15740000 1.15679000 1.15746000 1.15767437 0.00091056 2031 1518092100 2018.02.08 12:15 1.15740000 1.15776000 1.15710000 1.15788000 1.15768252 0.00090133 1800 1518093000 2018.02.08 12:30 1.15776000 1.15748000 1.15715000 1.15804000 1.15766324 0.00088991 2618 1518093900 2018.02.08 12:45 1.15747000 1.15778000 1.15714000 1.15778000 1.15767436 0.00085420 2457 1518094800 2018.02.08 13:00 1.15777000 1.15742000 1.15708000 1.15794000 1.15765013 0.00080542 2013 1518095700 2018.02.08 13:15 1.15743000 1.15727000 1.15710000 1.15768000 1.15761393 0.00078945 1407 1518096600 2018.02.08 13:30 1.15726000 1.15703000 1.15665000 1.15746000 1.15755832 0.00076104 2171 1518097500 2018.02.08 13:45 1.15702000 1.15672000 1.15609000 1.15702000 1.15747848 0.00074017 2232 1518098400 2018.02.08 14:00 1.15671000 1.15657000 1.15608000 1.15741000 1.15739196 0.00067706 4555 1518099300 2018.02.08 14:15 1.15657000 1.15625000 1.15613000 1.15681000 1.15728320 0.00061644 3528 1518100200 2018.02.08 14:30 1.15626000 1.15417000 1.15411000 1.15629000 1.15698670 0.00081493 4211 1518101100 2018.02.08 14:45 1.15418000 1.15536000 1.15418000 1.15557000 1.15683178 0.00087170 4217 1518102000 2018.02.08 15:00 1.15538000 1.15544000 1.15513000 1.15581000 1.15669923 0.00093485 4573 1518102900 2018.02.08 15:15 1.15544000 1.15549000 1.15455000 1.15584000 1.15658406 0.00098614 4641 1518103800 2018.02.08 15:30 1.15549000 1.15537000 1.15492000 1.15580000 1.15646844 0.00103767 3668 1518104700 2018.02.08 15:45 1.15536000 1.15474000 1.15443000 1.15554000 1.15630383 0.00114063 3570 1518105600 2018.02.08 16:00 1.15475000 1.15434000 1.15420000 1.15531000 1.15611679 0.00121124 3406 1518106500 2018.02.08 16:15 1.15434000 1.15455000 1.15385000 1.15481000 1.15596758 0.00124967 4209 1518107400 2018.02.08 16:30 1.15458000 1.15388000 1.15370000 1.15459000 1.15576876 0.00133371 4387 1518108300 2018.02.08 16:45 1.15390000 1.15423000 1.15326000 1.15436000 1.15562221 0.00136203 3544 1518109200 2018.02.08 17:00 1.15423000 1.15335000 1.15326000 1.15429000 1.15540581 0.00143586 4114 1518110100 2018.02.08 17:15 1.15336000 1.15232000 1.15229000 1.15367000 1.15511192 0.00154770 3680 1518111000 2018.02.08 17:30 1.15232000 1.15282000 1.15211000 1.15308000 1.15489364 0.00157726 4023 1518111900 2018.02.08 17:45 1.15281000 1.15159000 1.15093000 1.15302000 1.15457901 0.00165787 5930 1518112800 2018.02.08 18:00 1.15159000 1.15137000 1.15130000 1.15230000 1.15427339 0.00172984 5097 1518113700 2018.02.08 18:15 1.15138000 1.14734000 1.14463000 1.15148000 1.15361307 0.00228373 6694 1518114600 2018.02.08 18:30 1.14733000 1.14877000 1.14699000 1.14985000 1.15315182 0.00247553 5808 1518115500 2018.02.08 18:45 1.14881000 1.14907000 1.14859000 1.15005000 1.15276308 0.00257502 4770 1518116400 2018.02.08 19:00 1.14906000 1.14817000 1.14806000 1.14985000 1.15232564 0.00270170 4190 1518117300 2018.02.08 19:15 1.14817000 1.14681000 1.14597000 1.14836000 1.15180034 0.00290969 4683 1518118200 2018.02.08 19:30 1.14682000 1.14799000 1.14631000 1.14866000 1.15143745 0.00304909 5066 1518119100 2018.02.08 19:45 1.14798000 1.14748000 1.14593000 1.14833000 1.15106055 0.00311333 5248 1518120000 2018.02.08 20:00 1.14747000 1.14892000 1.14685000 1.14930000 1.15085669 0.00302575 5476 1518120900 2018.02.08 20:15 1.14892000 1.14926000 1.14859000 1.15026000 1.15070463 0.00288305 4162 1518121800 2018.02.08 20:30 1.14926000 1.14996000 1.14896000 1.14996000 1.15063371 0.00269756 3606 1518122700 2018.02.08 20:45 1.14996000 1.14926000 1.14918000 1.15041000 1.15050288 0.00255530 2912 1518123600 2018.02.08 21:00 1.14925000 1.14956000 1.14891000 1.15016000 1.15041308 0.00241159 2666 1518124500 2018.02.08 21:15 1.14956000 1.14902000 1.14892000 1.15016000 1.15028041 0.00223173 2541 1518125400 2018.02.08 21:30 1.14903000 1.14882000 1.14867000 1.14916000 1.15014132 0.00208006 2184 1518126300 2018.02.08 21:45 1.14884000 1.14856000 1.14839000 1.14911000 1.14999072 0.00185794 2343 1518127200 2018.02.08 22:00 1.14856000 1.14795000 1.14773000 1.14886000 1.14979636 0.00168717 3373 1518128100 2018.02.08 22:15 1.14795000 1.14758000 1.14744000 1.14839000 1.14958528 0.00157747 2283 1518129000 2018.02.08 22:30 1.14759000 1.14663000 1.14622000 1.14771000 1.14930383 0.00140922 3113 1518129900 2018.02.08 22:45 1.14662000 1.14609000 1.14596000 1.14669000 1.14899775 0.00134167 3025 1518130800 2018.02.08 23:00 1.14608000 1.14615000 1.14605000 1.14675000 1.14872653 0.00124438 1378 1518131700 2018.02.08 23:15 1.14617000 1.14625000 1.14610000 1.14674000 1.14849067 0.00123538 768 1518132600 2018.02.08 23:30 1.14625000 1.14657000 1.14612000 1.14668000 1.14830775 0.00125000 544 1518133500 2018.02.08 23:45 1.14660000 1.14629000 1.14628000 1.14661000 1.14811559 0.00126656 540 1518134400 2018.02.09 00:00 1.14661000 1.14614000 1.14589000 1.14661000 1.14792743 0.00130478 196 1518135300 2018.02.09 00:15 1.14612000 1.14612000 1.14591000 1.14664000 1.14775530 0.00132854 535 1518136200 2018.02.09 00:30 1.14610000 1.14605000 1.14539000 1.14639000 1.14759289 0.00137634 483 1518137100 2018.02.09 00:45 1.14606000 1.14585000 1.14573000 1.14654000 1.14742690 0.00143505 231 1518138000 2018.02.09 01:00 1.14595000 1.14668000 1.14595000 1.14668000 1.14735577 0.00140807 1257 1518138900 2018.02.09 01:15 1.14667000 1.14686000 1.14658000 1.14715000 1.14730855 0.00134627 964 1518139800 2018.02.09 01:30 1.14686000 1.14611000 1.14610000 1.14686000 1.14719440 0.00122652 627 1518140700 2018.02.09 01:45 1.14610000 1.14654000 1.14608000 1.14655000 1.14713208 0.00113620 710 1518141600 2018.02.09 02:00 1.14655000 1.14744000 1.14652000 1.14753000 1.14716140 0.00100812 1427 1518142500 2018.02.09 02:15 1.14745000 1.14767000 1.14714000 1.14803000 1.14720984 0.00094455 1164 1518143400 2018.02.09 02:30 1.14767000 1.14794000 1.14740000 1.14800000 1.14727938 0.00092452 1356 1518144300 2018.02.09 02:45 1.14795000 1.14840000 1.14777000 1.14847000 1.14738611 0.00097806 1321 1518145200 2018.02.09 03:00 1.14840000 1.14888000 1.14836000 1.14893000 1.14752838 0.00111171 1099 1518146100 2018.02.09 03:15 1.14889000 1.14868000 1.14851000 1.14928000 1.14763806 0.00120796 1426 1518147000 2018.02.09 03:30 1.14867000 1.14908000 1.14839000 1.14920000 1.14777539 0.00130741 1421 1518147900 2018.02.09 03:45 1.14910000 1.14829000 1.14820000 1.14917000 1.14782440 0.00128420 1518 1518148800 2018.02.09 04:00 1.14830000 1.14763000 1.14761000 1.14852000 1.14780588 0.00121948 2125 1518149700 2018.02.09 04:15 1.14764000 1.14814000 1.14735000 1.14814000 1.14783770 0.00118614 2097 1518150600 2018.02.09 04:30 1.14813000 1.14840000 1.14778000 1.14845000 1.14789126 0.00118172 1642 1518151500 2018.02.09 04:45 1.14839000 1.14845000 1.14798000 1.14876000 1.14794447 0.00115404 1303 1518152400 2018.02.09 05:00 1.14845000 1.14894000 1.14841000 1.14895000 1.14803928 0.00113641 1410 1518153300 2018.02.09 05:15 1.14895000 1.14895000 1.14872000 1.14912000 1.14812602 0.00109845 1119 1518154200 2018.02.09 05:30 1.14895000 1.14940000 1.14882000 1.14946000 1.14824735 0.00106669 1217 1518155100 2018.02.09 05:45 1.14941000 1.14929000 1.14910000 1.14968000 1.14834665 0.00097274 1618 1518156000 2018.02.09 06:00 1.14929000 1.14944000 1.14910000 1.14948000 1.14845078 0.00095025 870 1518156900 2018.02.09 06:15 1.14945000 1.14964000 1.14931000 1.14975000 1.14856404 0.00093771 732 1518157800 2018.02.09 06:30 1.14964000 1.14987000 1.14960000 1.15010000 1.14868841 0.00082556 733 1518158700 2018.02.09 06:45 1.14987000 1.14974000 1.14956000 1.14995000 1.14878857 0.00071489 826 1518159600 2018.02.09 07:00 1.14973000 1.14962000 1.14945000 1.14973000 1.14886775 0.00067498 800 1518160500 2018.02.09 07:15 1.14962000 1.14989000 1.14955000 1.14996000 1.14896511 0.00065787 1132 1518161400 2018.02.09 07:30 1.14989000 1.14989000 1.14975000 1.14991000 1.14905319 0.00064743 868 1518162300 2018.02.09 07:45 1.14988000 1.14993000 1.14965000 1.15023000 1.14913670 0.00065892 1247 1518163200 2018.02.09 08:00 1.14993000 1.14926000 1.14915000 1.15001000 1.14914844 0.00065729 918 1518164100 2018.02.09 08:15 1.14926000 1.14915000 1.14905000 1.14948000 1.14914859 0.00064889 996 1518165000 2018.02.09 08:30 1.14917000 1.14885000 1.14855000 1.14947000 1.14912015 0.00065231 1719 1518165900 2018.02.09 08:45 1.14885000 1.14894000 1.14848000 1.14906000 1.14910299 0.00062826 1306 1518166800 2018.02.09 09:00 1.14897000 1.15000000 1.14870000 1.15021000 1.14918842 0.00054945 3670 1518167700 2018.02.09 09:15 1.15000000 1.15118000 1.14974000 1.15125000 1.14937810 0.00062066 2683 1518168600 2018.02.09 09:30 1.15117000 1.15133000 1.15094000 1.15146000 1.14956399 0.00069599 2467 1518169500 2018.02.09 09:45 1.15134000 1.15246000 1.15108000 1.15260000 1.14983980 0.00089102 3317 1518170400 2018.02.09 10:00 1.15245000 1.15159000 1.15153000 1.15270000 1.15000649 0.00095253 2875 1518171300 2018.02.09 10:15 1.15160000 1.15119000 1.15072000 1.15204000 1.15011920 0.00096347 3172 1518172200 2018.02.09 10:30 1.15118000 1.15188000 1.15090000 1.15207000 1.15028690 0.00103580 3056 1518173100 2018.02.09 10:45 1.15189000 1.15231000 1.15159000 1.15233000 1.15047958 0.00112108 1941 1518174000 2018.02.09 11:00 1.15232000 1.15253000 1.15215000 1.15281000 1.15067485 0.00120740 2376 1518174900 2018.02.09 11:15 1.15253000 1.15131000 1.15099000 1.15253000 1.15073534 0.00120153 1979 1518175800 2018.02.09 11:30 1.15131000 1.15097000 1.15067000 1.15156000 1.15075769 0.00118974 2163 1518176700 2018.02.09 11:45 1.15096000 1.15119000 1.15022000 1.15119000 1.15079886 0.00117545 2528 1518177600 2018.02.09 12:00 1.15120000 1.15081000 1.15052000 1.15146000 1.15079992 0.00114557 2314 1518178500 2018.02.09 12:15 1.15081000 1.15040000 1.14975000 1.15101000 1.15076184 0.00113015 1673 1518179400 2018.02.09 12:30 1.15040000 1.14975000 1.14959000 1.15060000 1.15066547 0.00113917 2555 1518180300 2018.02.09 12:45 1.14976000 1.14902000 1.14796000 1.14979000 1.15050876 0.00120138 2974 1518181200 2018.02.09 13:00 1.14903000 1.14931000 1.14895000 1.14965000 1.15039459 0.00122304 1988 1518182100 2018.02.09 13:15 1.14931000 1.14837000 1.14833000 1.14933000 1.15020177 0.00132911 2072 1518183000 2018.02.09 13:30 1.14838000 1.14775000 1.14704000 1.14838000 1.14996827 0.00149097 2317 1518183900 2018.02.09 13:45 1.14774000 1.14891000 1.14773000 1.14896000 1.14986748 0.00153826 3139 1518184800 2018.02.09 14:00 1.14891000 1.14800000 1.14794000 1.14895000 1.14968963 0.00167361 3176 1518185700 2018.02.09 14:15 1.14801000 1.14805000 1.14730000 1.14887000 1.14953347 0.00174843 2673 1518186600 2018.02.09 14:30 1.14806000 1.14637000 1.14623000 1.14819000 1.14923219 0.00195787 3174 1518187500 2018.02.09 14:45 1.14638000 1.14825000 1.14637000 1.14828000 1.14913865 0.00186919 2493 1518188400 2018.02.09 15:00 1.14824000 1.14995000 1.14814000 1.14998000 1.14921592 0.00176851 3217 1518189300 2018.02.09 15:15 1.14995000 1.15036000 1.14985000 1.15095000 1.14932488 0.00169952 2833 1518190200 2018.02.09 15:30 1.15037000 1.14848000 1.14839000 1.15040000 1.14924442 0.00162760 3872 1518191100 2018.02.09 15:45 1.14848000 1.15082000 1.14829000 1.15087000 1.14939447 0.00149671 4788 1518192000 2018.02.09 16:00 1.15083000 1.15026000 1.15001000 1.15106000 1.14947690 0.00133760 3734 1518192900 2018.02.09 16:15 1.15025000 1.14967000 1.14927000 1.15042000 1.14949529 0.00127617 2293 1518193800 2018.02.09 16:30 1.14968000 1.14981000 1.14916000 1.14993000 1.14952526 0.00124050 5129 1518194700 2018.02.09 16:45 1.14982000 1.15045000 1.14940000 1.15066000 1.14961333 0.00122520 4351 1518195600 2018.02.09 17:00 1.15044000 1.15043000 1.14997000 1.15093000 1.14969111 0.00123694 3960 1518196500 2018.02.09 17:15 1.15041000 1.14988000 1.14936000 1.15086000 1.14970910 0.00123486 3493 1518197400 2018.02.09 17:30 1.14990000 1.14966000 1.14910000 1.15049000 1.14970443 0.00123291 3844 1518198300 2018.02.09 17:45 1.14967000 1.15169000 1.14881000 1.15200000 1.14989353 0.00136880 7255 1518199200 2018.02.09 18:00 1.15168000 1.15065000 1.15023000 1.15206000 1.14996557 0.00140102 5353 1518200100 2018.02.09 18:15 1.15065000 1.15079000 1.14936000 1.15097000 1.15004409 0.00139536 3740 1518201000 2018.02.09 18:30 1.15078000 1.14991000 1.14959000 1.15116000 1.15003132 0.00129387 3999 1518201900 2018.02.09 18:45 1.14992000 1.14854000 1.14849000 1.14992000 1.14988929 0.00127294 3807 1518202800 2018.02.09 19:00 1.14855000 1.14741000 1.14726000 1.14866000 1.14965317 0.00128644 4078 1518203700 2018.02.09 19:15 1.14740000 1.14804000 1.14733000 1.14867000 1.14949953 0.00128642 4003 1518204600 2018.02.09 19:30 1.14805000 1.14726000 1.14723000 1.14825000 1.14928624 0.00122920 3185 1518205500 2018.02.09 19:45 1.14727000 1.14776000 1.14594000 1.14785000 1.14914089 0.00129747 4005 1518206400 2018.02.09 20:00 1.14774000 1.14667000 1.14659000 1.14774000 1.14890556 0.00146492 2590 1518207300 2018.02.09 20:15 1.14666000 1.14592000 1.14548000 1.14681000 1.14862122 0.00165440 3862 1518208200 2018.02.09 20:30 1.14591000 1.14586000 1.14496000 1.14596000 1.14835825 0.00185055 2793 1518209100 2018.02.09 20:45 1.14586000 1.14724000 1.14551000 1.14744000 1.14825175 0.00181927 3398 1518210000 2018.02.09 21:00 1.14723000 1.15001000 1.14707000 1.15054000 1.14841920 0.00175484 4669 1518210900 2018.02.09 21:15 1.15000000 1.14879000 1.14871000 1.15029000 1.14845452 0.00172619 3552 1518211800 2018.02.09 21:30 1.14881000 1.14883000 1.14840000 1.14916000 1.14849028 0.00169477 2484 1518212700 2018.02.09 21:45 1.14884000 1.14821000 1.14819000 1.14997000 1.14846358 0.00164160 2413 1518213600 2018.02.09 22:00 1.14816000 1.14869000 1.14789000 1.14876000 1.14848515 0.00158084 2632 1518214500 2018.02.09 22:15 1.14870000 1.14899000 1.14835000 1.14912000 1.14853323 0.00155274 2221 1518215400 2018.02.09 22:30 1.14899000 1.14885000 1.14874000 1.14933000 1.14856340 0.00153464 1545 1518216300 2018.02.09 22:45 1.14885000 1.15018000 1.14885000 1.15080000 1.14871736 0.00143589 2670 1518217200 2018.02.09 23:00 1.15019000 1.15036000 1.14988000 1.15041000 1.14887380 0.00145906 954 1518218100 2018.02.09 23:15 1.15037000 1.15059000 1.15035000 1.15073000 1.14903725 0.00150743 924 1518219000 2018.02.09 23:30 1.15059000 1.15099000 1.15056000 1.15125000 1.14922323 0.00163536 907 1518219900 2018.02.09 23:45 1.15099000 1.15113000 1.15083000 1.15133000 1.14940482 0.00175959 730 1518393600 2018.02.12 00:00 1.15035000 1.15045000 1.14925000 1.15160000 1.14950436 0.00175894 314 1518394500 2018.02.12 00:15 1.15047000 1.15094000 1.15043000 1.15140000 1.14964109 0.00181039 465 1518395400 2018.02.12 00:30 1.15095000 1.15104000 1.15084000 1.15151000 1.14977432 0.00180568 641 1518396300 2018.02.12 00:45 1.15104000 1.15148000 1.15104000 1.15182000 1.14993677 0.00184288 541 1518397200 2018.02.12 01:00 1.15148000 1.15082000 1.15079000 1.15150000 1.15002088 0.00172844 1686 1518398100 2018.02.12 01:15 1.15082000 1.15128000 1.15082000 1.15134000 1.15014080 0.00151937 876 1518399000 2018.02.12 01:30 1.15129000 1.15090000 1.15082000 1.15134000 1.15021310 0.00120345 548 1518399900 2018.02.12 01:45 1.15089000 1.15132000 1.15088000 1.15136000 1.15031852 0.00104069 198 1518400800 2018.02.12 02:00 1.15133000 1.15108000 1.15089000 1.15133000 1.15039104 0.00105974 782 1518401700 2018.02.12 02:15 1.15108000 1.15121000 1.15079000 1.15121000 1.15046904 0.00101895 885 1518402600 2018.02.12 02:30 1.15120000 1.15161000 1.15087000 1.15167000 1.15057770 0.00098630 1383 1518403500 2018.02.12 02:45 1.15160000 1.15138000 1.15134000 1.15163000 1.15065411 0.00084691 973 1518404400 2018.02.12 03:00 1.15137000 1.15129000 1.15128000 1.15202000 1.15071467 0.00072887 1497 1518405300 2018.02.12 03:15 1.15131000 1.15171000 1.15128000 1.15172000 1.15080947 0.00063255 1247 1518406200 2018.02.12 03:30 1.15170000 1.15166000 1.15157000 1.15192000 1.15089047 0.00045663 1192 1518407100 2018.02.12 03:45 1.15167000 1.15147000 1.15146000 1.15169000 1.15094566 0.00041960 760 1518408000 2018.02.12 04:00 1.15146000 1.15159000 1.15146000 1.15185000 1.15100703 0.00039063 1010 1518408900 2018.02.12 04:15 1.15160000 1.15177000 1.15147000 1.15180000 1.15107969 0.00037696 610 1518409800 2018.02.12 04:30 1.15178000 1.15237000 1.15175000 1.15249000 1.15120258 0.00042397 525 1518410700 2018.02.12 04:45 1.15235000 1.15243000 1.15230000 1.15248000 1.15131948 0.00047399 662 1518411600 2018.02.12 05:00 1.15242000 1.15215000 1.15210000 1.15244000 1.15139857 0.00045056 640 1518412500 2018.02.12 05:15 1.15216000 1.15229000 1.15216000 1.15240000 1.15148347 0.00046367 815 1518413400 2018.02.12 05:30 1.15228000 1.15234000 1.15215000 1.15237000 1.15156505 0.00047777 827 1518414300 2018.02.12 05:45 1.15234000 1.15244000 1.15231000 1.15282000 1.15164837 0.00050798 621 1518415200 2018.02.12 06:00 1.15244000 1.15276000 1.15244000 1.15319000 1.15175424 0.00052410 1126 1518416100 2018.02.12 06:15 1.15276000 1.15221000 1.15221000 1.15277000 1.15179765 0.00052136 698 1518417000 2018.02.12 06:30 1.15220000 1.15219000 1.15207000 1.15226000 1.15183502 0.00048549 481 1518417900 2018.02.12 06:45 1.15218000 1.15266000 1.15208000 1.15268000 1.15191359 0.00049764 892 1518418800 2018.02.12 07:00 1.15265000 1.15262000 1.15233000 1.15277000 1.15198086 0.00047931 873 1518419700 2018.02.12 07:15 1.15263000 1.15248000 1.15240000 1.15263000 1.15202840 0.00045406 571 1518420600 2018.02.12 07:30 1.15247000 1.15198000 1.15196000 1.15248000 1.15202379 0.00044511 568 1518421500 2018.02.12 07:45 1.15198000 1.15236000 1.15195000 1.15257000 1.15205581 0.00042039 777 1518422400 2018.02.12 08:00 1.15237000 1.15265000 1.15219000 1.15266000 1.15211240 0.00038885 818 1518423300 2018.02.12 08:15 1.15266000 1.15298000 1.15248000 1.15321000 1.15219503 0.00040191 997 1518424200 2018.02.12 08:30 1.15296000 1.15244000 1.15227000 1.15305000 1.15221836 0.00038137 1451 1518425100 2018.02.12 08:45 1.15244000 1.15302000 1.15240000 1.15308000 1.15229471 0.00036018 1213 1518426000 2018.02.12 09:00 1.15301000 1.15278000 1.15260000 1.15329000 1.15234092 0.00032377 2529 1518426900 2018.02.12 09:15 1.15278000 1.15290000 1.15251000 1.15296000 1.15239417 0.00029964 1622 1518427800 2018.02.12 09:30 1.15291000 1.15225000 1.15194000 1.15306000 1.15238044 0.00030626 2836 1518428700 2018.02.12 09:45 1.15225000 1.15203000 1.15198000 1.15240000 1.15234706 0.00032762 1647 1518429600 2018.02.12 10:00 1.15202000 1.15254000 1.15142000 1.15267000 1.15236544 0.00031956 2848 1518430500 2018.02.12 10:15 1.15254000 1.15278000 1.15231000 1.15341000 1.15240492 0.00031582 2220 1518431400 2018.02.12 10:30 1.15278000 1.15221000 1.15123000 1.15283000 1.15238636 0.00032531 2811 1518432300 2018.02.12 10:45 1.15220000 1.15002000 1.15002000 1.15254000 1.15216099 0.00066291 2706 1518433200 2018.02.12 11:00 1.15002000 1.15162000 1.14998000 1.15176000 1.15210947 0.00067589 3145 1518434100 2018.02.12 11:15 1.15161000 1.15150000 1.15108000 1.15205000 1.15205142 0.00070742 2033 1518435000 2018.02.12 11:30 1.15150000 1.15076000 1.15076000 1.15176000 1.15192843 0.00080105 1694 1518435900 2018.02.12 11:45 1.15077000 1.15008000 1.15003000 1.15116000 1.15175239 0.00093656 2030 1518436800 2018.02.12 12:00 1.15008000 1.15060000 1.15001000 1.15061000 1.15164264 0.00098595 1652 1518437700 2018.02.12 12:15 1.15059000 1.15059000 1.15043000 1.15114000 1.15154239 0.00102713 1397 1518438600 2018.02.12 12:30 1.15060000 1.15024000 1.15001000 1.15074000 1.15141835 0.00110175 1457 1518439500 2018.02.12 12:45 1.15024000 1.15042000 1.15013000 1.15070000 1.15132327 0.00113396 1222 1518440400 2018.02.12 13:00 1.15042000 1.15043000 1.15023000 1.15108000 1.15123820 0.00113740 1173 1518441300 2018.02.12 13:15 1.15042000 1.14984000 1.14865000 1.15059000 1.15110503 0.00114653 1725 1518442200 2018.02.12 13:30 1.14985000 1.14997000 1.14973000 1.15011000 1.15099694 0.00116188 1303 1518443100 2018.02.12 13:45 1.14995000 1.15029000 1.14967000 1.15045000 1.15092961 0.00109598 1479 1518444000 2018.02.12 14:00 1.15029000 1.15049000 1.15001000 1.15062000 1.15088774 0.00102655 1537 1518444900 2018.02.12 14:15 1.15051000 1.15057000 1.15046000 1.15076000 1.15085748 0.00092832 1058 1518445800 2018.02.12 14:30 1.15056000 1.15015000 1.15015000 1.15087000 1.15079010 0.00089121 1566 1518446700 2018.02.12 14:45 1.15016000 1.15076000 1.15004000 1.15086000 1.15078723 0.00084703 1562 1518447600 2018.02.12 15:00 1.15076000 1.15030000 1.15017000 1.15082000 1.15074083 0.00075367 1697 1518448500 2018.02.12 15:15 1.15030000 1.14924000 1.14918000 1.15035000 1.15059789 0.00065227 2200 1518449400 2018.02.12 15:30 1.14926000 1.14951000 1.14884000 1.14956000 1.15049429 0.00056391 2082 1518450300 2018.02.12 15:45 1.14952000 1.14946000 1.14940000 1.15030000 1.15039578 0.00058287 2273 1518451200 2018.02.12 16:00 1.14945000 1.14973000 1.14943000 1.14993000 1.15033237 0.00052159 2140 1518452100 2018.02.12 16:15 1.14972000 1.14966000 1.14947000 1.14999000 1.15026834 0.00045587 1592 1518453000 2018.02.12 16:30 1.14967000 1.15082000 1.14967000 1.15087000 1.15032088 0.00047471 3976 1518453900 2018.02.12 16:45 1.15082000 1.15107000 1.15053000 1.15147000 1.15039222 0.00052139 3340 1518454800 2018.02.12 17:00 1.15106000 1.15092000 1.15060000 1.15138000 1.15044249 0.00055060 3438 1518455700 2018.02.12 17:15 1.15091000 1.15030000 1.14969000 1.15098000 1.15042892 0.00054490 3397 1518456600 2018.02.12 17:30 1.15029000 1.15058000 1.14988000 1.15121000 1.15044331 0.00054985 3246 1518457500 2018.02.12 17:45 1.15058000 1.15285000 1.15056000 1.15298000 1.15067251 0.00082982 3918 1518458400 2018.02.12 18:00 1.15285000 1.15241000 1.15202000 1.15296000 1.15083799 0.00096899 3145 1518459300 2018.02.12 18:15 1.15241000 1.15253000 1.15210000 1.15268000 1.15099913 0.00106829 2417 1518460200 2018.02.12 18:30 1.15252000 1.15194000 1.15137000 1.15253000 1.15108874 0.00109451 2362 1518461100 2018.02.12 18:45 1.15198000 1.15211000 1.15141000 1.15228000 1.15118600 0.00113564 1933 1518462000 2018.02.12 19:00 1.15210000 1.15251000 1.15152000 1.15254000 1.15131210 0.00120351 2037 1518462900 2018.02.12 19:15 1.15251000 1.15237000 1.15212000 1.15282000 1.15141285 0.00124810 1608 1518463800 2018.02.12 19:30 1.15236000 1.15214000 1.15199000 1.15237000 1.15148210 0.00124822 1020 1518464700 2018.02.12 19:45 1.15214000 1.15203000 1.15197000 1.15254000 1.15153428 0.00125980 1390 1518465600 2018.02.12 20:00 1.15206000 1.15246000 1.15204000 1.15249000 1.15162245 0.00127076 1320 1518466500 2018.02.12 20:15 1.15245000 1.15241000 1.15208000 1.15271000 1.15169745 0.00118426 1308 1518467400 2018.02.12 20:30 1.15240000 1.15256000 1.15221000 1.15275000 1.15177960 0.00111020 1310 1518468300 2018.02.12 20:45 1.15255000 1.15281000 1.15210000 1.15296000 1.15187773 0.00101970 1064 1518469200 2018.02.12 21:00 1.15281000 1.15300000 1.15274000 1.15316000 1.15198462 0.00094040 921 1518470100 2018.02.12 21:15 1.15300000 1.15312000 1.15283000 1.15322000 1.15209275 0.00082269 1052 1518471000 2018.02.12 21:30 1.15312000 1.15335000 1.15307000 1.15362000 1.15221249 0.00081845 1083 1518471900 2018.02.12 21:45 1.15335000 1.15326000 1.15300000 1.15354000 1.15231225 0.00080953 1235 1518472800 2018.02.12 22:00 1.15326000 1.15371000 1.15316000 1.15376000 1.15244537 0.00080279 1219 1518473700 2018.02.12 22:15 1.15370000 1.15399000 1.15355000 1.15406000 1.15259248 0.00071255 1264 1518474600 2018.02.12 22:30 1.15400000 1.15402000 1.15362000 1.15407000 1.15272843 0.00061227 1285 1518475500 2018.02.12 22:45 1.15401000 1.15431000 1.15324000 1.15432000 1.15287906 0.00069618 3061 1518476400 2018.02.12 23:00 1.15431000 1.15490000 1.15386000 1.15500000 1.15307153 0.00082305 1602 1518477300 2018.02.12 23:15 1.15488000 1.15443000 1.15438000 1.15489000 1.15320091 0.00087850 525 1518478200 2018.02.12 23:30 1.15440000 1.15479000 1.15420000 1.15488000 1.15335225 0.00091514 672 1518479100 2018.02.12 23:45 1.15480000 1.15448000 1.15439000 1.15482000 1.15345965 0.00091634 500 1518480000 2018.02.13 00:00 1.15435000 1.15445000 1.15380000 1.15446000 1.15355397 0.00092640 276 1518480900 2018.02.13 00:15 1.15443000 1.15434000 1.15434000 1.15473000 1.15362883 0.00091023 325 1518481800 2018.02.13 00:30 1.15436000 1.15458000 1.15426000 1.15465000 1.15371942 0.00087595 305 1518482700 2018.02.13 00:45 1.15458000 1.15482000 1.15458000 1.15485000 1.15382424 0.00082549 178 1518483600 2018.02.13 01:00 1.15482000 1.15466000 1.15450000 1.15488000 1.15390383 0.00078592 879 1518484500 2018.02.13 01:15 1.15466000 1.15481000 1.15454000 1.15491000 1.15399013 0.00073118 603 1518485400 2018.02.13 01:30 1.15479000 1.15477000 1.15467000 1.15503000 1.15406441 0.00066896 634 1518486300 2018.02.13 01:45 1.15475000 1.15477000 1.15461000 1.15496000 1.15413161 0.00061340 369 1518487200 2018.02.13 02:00 1.15477000 1.15409000 1.15402000 1.15492000 1.15412764 0.00055994 1104 1518488100 2018.02.13 02:15 1.15409000 1.15359000 1.15356000 1.15414000 1.15407644 0.00054599 689 1518489000 2018.02.13 02:30 1.15359000 1.15385000 1.15358000 1.15399000 1.15405487 0.00053453 769 1518489900 2018.02.13 02:45 1.15385000 1.15336000 1.15325000 1.15399000 1.15398870 0.00056557 855 1518490800 2018.02.13 03:00 1.15335000 1.15333000 1.15311000 1.15349000 1.15392596 0.00061871 866 1518491700 2018.02.13 03:15 1.15333000 1.15355000 1.15325000 1.15366000 1.15389016 0.00064604 868 1518492600 2018.02.13 03:30 1.15354000 1.15373000 1.15352000 1.15387000 1.15387490 0.00065571 1046 1518493500 2018.02.13 03:45 1.15374000 1.15375000 1.15351000 1.15385000 1.15386301 0.00065604 727 1518494400 2018.02.13 04:00 1.15377000 1.15369000 1.15367000 1.15386000 1.15384653 0.00062389 751 1518495300 2018.02.13 04:15 1.15368000 1.15383000 1.15357000 1.15401000 1.15384496 0.00061092 668 1518496200 2018.02.13 04:30 1.15383000 1.15443000 1.15366000 1.15447000 1.15390068 0.00056166 832 1518497100 2018.02.13 04:45 1.15443000 1.15461000 1.15427000 1.15466000 1.15396823 0.00054281 807 1518498000 2018.02.13 05:00 1.15462000 1.15478000 1.15455000 1.15502000 1.15404554 0.00053966 683 1518498900 2018.02.13 05:15 1.15479000 1.15479000 1.15463000 1.15492000 1.15411644 0.00054701 585 1518499800 2018.02.13 05:30 1.15478000 1.15506000 1.15472000 1.15511000 1.15420630 0.00056888 712 1518500700 2018.02.13 05:45 1.15505000 1.15434000 1.15428000 1.15508000 1.15421904 0.00055342 673 1518501600 2018.02.13 06:00 1.15434000 1.15410000 1.15405000 1.15479000 1.15420770 0.00054414 658 1518502500 2018.02.13 06:15 1.15411000 1.15401000 1.15389000 1.15428000 1.15418887 0.00052632 869 1518503400 2018.02.13 06:30 1.15400000 1.15449000 1.15368000 1.15455000 1.15421755 0.00051976 911 1518504300 2018.02.13 06:45 1.15449000 1.15458000 1.15434000 1.15460000 1.15425207 0.00052048 600 1518505200 2018.02.13 07:00 1.15458000 1.15407000 1.15374000 1.15458000 1.15423473 0.00051592 1098 1518506100 2018.02.13 07:15 1.15408000 1.15430000 1.15391000 1.15443000 1.15424095 0.00049690 1161 1518507000 2018.02.13 07:30 1.15431000 1.15420000 1.15403000 1.15463000 1.15423705 0.00048853 696 1518507900 2018.02.13 07:45 1.15420000 1.15439000 1.15413000 1.15469000 1.15425161 0.00045013 1361 1518508800 2018.02.13 08:00 1.15440000 1.15395000 1.15395000 1.15465000 1.15422289 0.00040549 1504 1518509700 2018.02.13 08:15 1.15395000 1.15396000 1.15328000 1.15426000 1.15419785 0.00038389 2226 1518510600 2018.02.13 08:30 1.15396000 1.15380000 1.15349000 1.15401000 1.15415996 0.00038759 977 1518511500 2018.02.13 08:45 1.15378000 1.15345000 1.15342000 1.15405000 1.15409235 0.00042734 1551 1518512400 2018.02.13 09:00 1.15346000 1.15338000 1.15290000 1.15355000 1.15402450 0.00047184 2326 1518513300 2018.02.13 09:15 1.15341000 1.15267000 1.15262000 1.15356000 1.15389550 0.00060510 1853 1518514200 2018.02.13 09:30 1.15268000 1.15215000 1.15177000 1.15276000 1.15372926 0.00076454 4610 1518515100 2018.02.13 09:45 1.15214000 1.15112000 1.15076000 1.15228000 1.15348076 0.00101122 3645 1518516000 2018.02.13 10:00 1.15107000 1.15097000 1.15075000 1.15183000 1.15324164 0.00118749 3543 1518516900 2018.02.13 10:15 1.15097000 1.15216000 1.15088000 1.15223000 1.15313863 0.00119350 3055 1518517800 2018.02.13 10:30 1.15217000 1.15234000 1.15209000 1.15265000 1.15306257 0.00114916 3201 1518518700 2018.02.13 10:45 1.15234000 1.15222000 1.15207000 1.15277000 1.15298232 0.00114957 2104 1518519600 2018.02.13 11:00 1.15221000 1.15175000 1.15166000 1.15256000 1.15286496 0.00118295 2098 1518520500 2018.02.13 11:15 1.15174000 1.15137000 1.15108000 1.15185000 1.15272258 0.00123413 2249 1518521400 2018.02.13 11:30 1.15136000 1.15152000 1.15099000 1.15156000 1.15260805 0.00122351 2099 1518522300 2018.02.13 11:45 1.15153000 1.15103000 1.15096000 1.15201000 1.15245776 0.00122037 2107 1518523200 2018.02.13 12:00 1.15103000 1.15272000 1.15079000 1.15277000 1.15248274 0.00116305 2212 1518524100 2018.02.13 12:15 1.15272000 1.15267000 1.15252000 1.15331000 1.15250057 0.00108893 1801 1518525000 2018.02.13 12:30 1.15267000 1.15201000 1.15174000 1.15291000 1.15245385 0.00102655 3232 1518525900 2018.02.13 12:45 1.15202000 1.15289000 1.15192000 1.15300000 1.15249539 0.00093890 2306 1518526800 2018.02.13 13:00 1.15290000 1.15223000 1.15186000 1.15296000 1.15247011 0.00087810 2179 1518527700 2018.02.13 13:15 1.15223000 1.15226000 1.15208000 1.15246000 1.15245010 0.00080826 1470 1518528600 2018.02.13 13:30 1.15226000 1.15243000 1.15213000 1.15275000 1.15244819 0.00074908 1549 1518529500 2018.02.13 13:45 1.15243000 1.15249000 1.15192000 1.15268000 1.15245217 0.00071670 1293 1518530400 2018.02.13 14:00 1.15248000 1.15281000 1.15218000 1.15283000 1.15248625 0.00070911 1275 1518531300 2018.02.13 14:15 1.15281000 1.15294000 1.15272000 1.15345000 1.15252946 0.00073915 1707 1518532200 2018.02.13 14:30 1.15295000 1.15190000 1.15149000 1.15301000 1.15246951 0.00071417 2147 1518533100 2018.02.13 14:45 1.15191000 1.15190000 1.15177000 1.15232000 1.15241527 0.00063353 1701 1518534000 2018.02.13 15:00 1.15191000 1.15220000 1.15190000 1.15294000 1.15239477 0.00053898 2565 1518534900 2018.02.13 15:15 1.15219000 1.15309000 1.15204000 1.15332000 1.15246098 0.00058051 2832 1518535800 2018.02.13 15:30 1.15309000 1.15331000 1.15248000 1.15334000 1.15254184 0.00063795 2174 1518536700 2018.02.13 15:45 1.15331000 1.15313000 1.15312000 1.15343000 1.15259786 0.00066760 1604 1518537600 2018.02.13 16:00 1.15312000 1.15306000 1.15274000 1.15340000 1.15264187 0.00066329 1707 1518538500 2018.02.13 16:15 1.15306000 1.15427000 1.15296000 1.15433000 1.15279693 0.00073913 2175 1518539400 2018.02.13 16:30 1.15427000 1.15422000 1.15372000 1.15464000 1.15293246 0.00078527 4137 1518540300 2018.02.13 16:45 1.15424000 1.15428000 1.15404000 1.15451000 1.15306080 0.00075269 3626 1518541200 2018.02.13 17:00 1.15428000 1.15358000 1.15331000 1.15447000 1.15311025 0.00077084 4031 1518542100 2018.02.13 17:15 1.15358000 1.15346000 1.15344000 1.15444000 1.15314356 0.00077731 2349 1518543000 2018.02.13 17:30 1.15346000 1.15427000 1.15324000 1.15438000 1.15325084 0.00079874 2510 1518543900 2018.02.13 17:45 1.15428000 1.15361000 1.15339000 1.15527000 1.15328504 0.00080705 4048 1518544800 2018.02.13 18:00 1.15362000 1.15410000 1.15301000 1.15416000 1.15336266 0.00080837 3573 1518545700 2018.02.13 18:15 1.15408000 1.15409000 1.15383000 1.15451000 1.15343193 0.00079910 2711 1518546600 2018.02.13 18:30 1.15409000 1.15450000 1.15393000 1.15451000 1.15353365 0.00081871 2023 1518547500 2018.02.13 18:45 1.15451000 1.15423000 1.15421000 1.15491000 1.15359997 0.00080987 1599 1518548400 2018.02.13 19:00 1.15422000 1.15390000 1.15333000 1.15424000 1.15362854 0.00079725 1747 1518549300 2018.02.13 19:15 1.15388000 1.15335000 1.15323000 1.15388000 1.15360202 0.00078158 1325 1518550200 2018.02.13 19:30 1.15335000 1.15429000 1.15302000 1.15431000 1.15366754 0.00069910 1273 1518551100 2018.02.13 19:45 1.15428000 1.15356000 1.15352000 1.15431000 1.15365730 0.00057826 1604 1518552000 2018.02.13 20:00 1.15360000 1.15338000 1.15304000 1.15372000 1.15363089 0.00048932 1050 1518552900 2018.02.13 20:15 1.15339000 1.15391000 1.15337000 1.15401000 1.15365747 0.00046807 1310 1518553800 2018.02.13 20:30 1.15390000 1.15358000 1.15352000 1.15391000 1.15365009 0.00046484 1060 1518554700 2018.02.13 20:45 1.15358000 1.15382000 1.15332000 1.15383000 1.15366627 0.00044390 1087 1518555600 2018.02.13 21:00 1.15381000 1.15359000 1.15356000 1.15423000 1.15365901 0.00042708 1449 1518556500 2018.02.13 21:15 1.15357000 1.15392000 1.15355000 1.15399000 1.15368386 0.00039582 1107 1518557400 2018.02.13 21:30 1.15392000 1.15366000 1.15353000 1.15392000 1.15368159 0.00037830 815 1518558300 2018.02.13 21:45 1.15366000 1.15456000 1.15357000 1.15460000 1.15376525 0.00037362 1213 1518559200 2018.02.13 22:00 1.15454000 1.15505000 1.15447000 1.15506000 1.15388761 0.00043846 1719 1518560100 2018.02.13 22:15 1.15505000 1.15534000 1.15505000 1.15547000 1.15402593 0.00051652 1541 1518561000 2018.02.13 22:30 1.15534000 1.15581000 1.15522000 1.15623000 1.15419584 0.00064993 1588 1518561900 2018.02.13 22:45 1.15579000 1.15554000 1.15551000 1.15596000 1.15432386 0.00071317 1267 1518562800 2018.02.13 23:00 1.15553000 1.15507000 1.15502000 1.15554000 1.15439492 0.00074056 727 1518563700 2018.02.13 23:15 1.15507000 1.15513000 1.15490000 1.15530000 1.15446493 0.00076658 442 1518564600 2018.02.13 23:30 1.15514000 1.15486000 1.15483000 1.15522000 1.15450255 0.00077920 462 1518565500 2018.02.13 23:45 1.15487000 1.15494000 1.15462000 1.15499000 1.15454421 0.00079144 468 1518566400 2018.02.14 00:00 1.15474000 1.15495000 1.15335000 1.15518000 1.15458286 0.00079076 392 1518567300 2018.02.14 00:15 1.15499000 1.15481000 1.15469000 1.15505000 1.15460449 0.00074594 122 1518568200 2018.02.14 00:30 1.15479000 1.15468000 1.15442000 1.15513000 1.15461168 0.00074378 696 1518569100 2018.02.14 00:45 1.15472000 1.15530000 1.15463000 1.15537000 1.15467724 0.00072669 313 1518570000 2018.02.14 01:00 1.15531000 1.15539000 1.15492000 1.15539000 1.15474512 0.00068663 416 1518570900 2018.02.14 01:15 1.15540000 1.15516000 1.15512000 1.15554000 1.15478463 0.00066764 530 1518571800 2018.02.14 01:30 1.15517000 1.15531000 1.15499000 1.15535000 1.15483467 0.00061927 160 1518572700 2018.02.14 01:45 1.15530000 1.15546000 1.15524000 1.15547000 1.15489422 0.00058667 173 1518573600 2018.02.14 02:00 1.15545000 1.15522000 1.15507000 1.15547000 1.15492525 0.00050828 809 1518574500 2018.02.14 02:15 1.15522000 1.15514000 1.15508000 1.15536000 1.15494570 0.00045240 847 1518575400 2018.02.14 02:30 1.15512000 1.15550000 1.15508000 1.15560000 1.15499849 0.00034268 755 1518576300 2018.02.14 02:45 1.15548000 1.15505000 1.15488000 1.15555000 1.15500340 0.00032579 758 1518577200 2018.02.14 03:00 1.15505000 1.15499000 1.15457000 1.15526000 1.15500212 0.00032634 1548 1518578100 2018.02.14 03:15 1.15499000 1.15504000 1.15475000 1.15510000 1.15500573 0.00031572 1048 1518579000 2018.02.14 03:30 1.15506000 1.15502000 1.15482000 1.15513000 1.15500709 0.00025887 932 1518579900 2018.02.14 03:45 1.15502000 1.15490000 1.15479000 1.15508000 1.15499689 0.00023517 613 1518580800 2018.02.14 04:00 1.15490000 1.15539000 1.15481000 1.15564000 1.15503433 0.00023569 1159 1518581700 2018.02.14 04:15 1.15539000 1.15540000 1.15499000 1.15543000 1.15506915 0.00023799 1657 1518582600 2018.02.14 04:30 1.15540000 1.15518000 1.15514000 1.15548000 1.15507971 0.00023163 1174 1518583500 2018.02.14 04:45 1.15519000 1.15523000 1.15507000 1.15566000 1.15509402 0.00022765 2266 1518584400 2018.02.14 05:00 1.15523000 1.15454000 1.15436000 1.15524000 1.15504126 0.00027073 2168 1518585300 2018.02.14 05:15 1.15452000 1.15412000 1.15407000 1.15493000 1.15495352 0.00036227 1544 1518586200 2018.02.14 05:30 1.15413000 1.15403000 1.15381000 1.15423000 1.15486557 0.00044509 1349 1518587100 2018.02.14 05:45 1.15402000 1.15322000 1.15313000 1.15419000 1.15470885 0.00061614 1421 1518588000 2018.02.14 06:00 1.15323000 1.15358000 1.15314000 1.15366000 1.15460134 0.00068353 1501 1518588900 2018.02.14 06:15 1.15357000 1.15385000 1.15357000 1.15402000 1.15452978 0.00071736 895 1518589800 2018.02.14 06:30 1.15384000 1.15448000 1.15376000 1.15450000 1.15452504 0.00069754 1022 1518590700 2018.02.14 06:45 1.15447000 1.15452000 1.15436000 1.15470000 1.15452456 0.00066562 1088 1518591600 2018.02.14 07:00 1.15453000 1.15487000 1.15451000 1.15493000 1.15455746 0.00064359 995 1518592500 2018.02.14 07:15 1.15486000 1.15487000 1.15479000 1.15505000 1.15458722 0.00062863 809 1518593400 2018.02.14 07:30 1.15487000 1.15423000 1.15406000 1.15512000 1.15455320 0.00060304 1228 1518594300 2018.02.14 07:45 1.15424000 1.15467000 1.15421000 1.15467000 1.15456433 0.00059240 1261 1518595200 2018.02.14 08:00 1.15465000 1.15467000 1.15452000 1.15478000 1.15457439 0.00058482 1049 1518596100 2018.02.14 08:15 1.15466000 1.15440000 1.15433000 1.15476000 1.15455778 0.00057658 861 1518597000 2018.02.14 08:30 1.15439000 1.15417000 1.15407000 1.15441000 1.15452085 0.00057233 1171 1518597900 2018.02.14 08:45 1.15417000 1.15418000 1.15396000 1.15437000 1.15448839 0.00056972 1048 1518598800 2018.02.14 09:00 1.15418000 1.15454000 1.15385000 1.15480000 1.15449330 0.00053347 1594 1518599700 2018.02.14 09:15 1.15454000 1.15413000 1.15409000 1.15456000 1.15445870 0.00049298 1246 1518600600 2018.02.14 09:30 1.15412000 1.15486000 1.15396000 1.15496000 1.15449692 0.00048397 2685 1518601500 2018.02.14 09:45 1.15486000 1.15473000 1.15449000 1.15517000 1.15451912 0.00046674 1690 1518602400 2018.02.14 10:00 1.15473000 1.15444000 1.15423000 1.15503000 1.15451158 0.00046401 2095 1518603300 2018.02.14 10:15 1.15443000 1.15343000 1.15307000 1.15443000 1.15440858 0.00048147 1694 1518604200 2018.02.14 10:30 1.15342000 1.15297000 1.15264000 1.15343000 1.15427157 0.00054849 1869 1518605100 2018.02.14 10:45 1.15297000 1.15378000 1.15288000 1.15381000 1.15422475 0.00050945 1405 1518606000 2018.02.14 11:00 1.15379000 1.15384000 1.15370000 1.15436000 1.15418811 0.00050165 1781 1518606900 2018.02.14 11:15 1.15386000 1.15425000 1.15378000 1.15454000 1.15419400 0.00049480 1356 1518607800 2018.02.14 11:30 1.15425000 1.15498000 1.15408000 1.15498000 1.15426886 0.00050734 1655 1518608700 2018.02.14 11:45 1.15499000 1.15522000 1.15415000 1.15561000 1.15435945 0.00053935 1525 1518609600 2018.02.14 12:00 1.15523000 1.15366000 1.15354000 1.15542000 1.15429283 0.00054679 1762 1518610500 2018.02.14 12:15 1.15367000 1.15378000 1.15366000 1.15392000 1.15424399 0.00054160 906 1518611400 2018.02.14 12:30 1.15379000 1.15406000 1.15362000 1.15431000 1.15422647 0.00054324 1382 1518612300 2018.02.14 12:45 1.15405000 1.15336000 1.15320000 1.15412000 1.15414395 0.00056632 1440 1518613200 2018.02.14 13:00 1.15333000 1.15256000 1.15248000 1.15376000 1.15399310 0.00065716 1508 1518614100 2018.02.14 13:15 1.15256000 1.15300000 1.15256000 1.15349000 1.15389851 0.00069468 1388 1518615000 2018.02.14 13:30 1.15302000 1.15240000 1.15229000 1.15307000 1.15375580 0.00078383 1318 1518615900 2018.02.14 13:45 1.15241000 1.15280000 1.15218000 1.15282000 1.15366477 0.00082134 1479 1518616800 2018.02.14 14:00 1.15278000 1.15255000 1.15253000 1.15294000 1.15355860 0.00085187 1300 1518617700 2018.02.14 14:15 1.15254000 1.15232000 1.15217000 1.15291000 1.15344064 0.00090632 1122 1518618600 2018.02.14 14:30 1.15231000 1.15221000 1.15216000 1.15275000 1.15332344 0.00090997 1169 1518619500 2018.02.14 14:45 1.15220000 1.15193000 1.15190000 1.15240000 1.15319073 0.00092630 1108 1518620400 2018.02.14 15:00 1.15195000 1.15189000 1.15155000 1.15197000 1.15306685 0.00094578 1628 1518621300 2018.02.14 15:15 1.15189000 1.15231000 1.15184000 1.15260000 1.15299477 0.00096954 2055 1518622200 2018.02.14 15:30 1.15200000 1.15105000 1.14977000 1.15296000 1.15280955 0.00109610 11920 1518623100 2018.02.14 15:45 1.15104000 1.15140000 1.15021000 1.15194000 1.15267531 0.00114764 6566 1518624000 2018.02.14 16:00 1.15139000 1.15270000 1.15131000 1.15335000 1.15267766 0.00111720 5509 1518624900 2018.02.14 16:15 1.15269000 1.15321000 1.15259000 1.15366000 1.15272836 0.00105915 3095 1518625800 2018.02.14 16:30 1.15322000 1.15390000 1.15319000 1.15395000 1.15283994 0.00096434 4075 1518626700 2018.02.14 16:45 1.15389000 1.15393000 1.15358000 1.15501000 1.15294376 0.00085754 3844 1518627600 2018.02.14 17:00 1.15393000 1.15492000 1.15367000 1.15542000 1.15313197 0.00099462 7017 1518628500 2018.02.14 17:15 1.15492000 1.15364000 1.15336000 1.15502000 1.15318036 0.00100746 5133 1518629400 2018.02.14 17:30 1.15365000 1.15231000 1.15186000 1.15428000 1.15309747 0.00097192 5279 1518630300 2018.02.14 17:45 1.15233000 1.15470000 1.15232000 1.15497000 1.15325009 0.00108986 5713 1518631200 2018.02.14 18:00 1.15467000 1.15491000 1.15440000 1.15529000 1.15340817 0.00119840 4436 1518632100 2018.02.14 18:15 1.15495000 1.15496000 1.15438000 1.15521000 1.15355597 0.00130006 3349 1518633000 2018.02.14 18:30 1.15497000 1.15561000 1.15442000 1.15578000 1.15375159 0.00142355 3450 1518633900 2018.02.14 18:45 1.15561000 1.15520000 1.15475000 1.15572000 1.15388953 0.00149484 3508 1518634800 2018.02.14 19:00 1.15519000 1.15513000 1.15488000 1.15559000 1.15400767 0.00153254 2623 1518635700 2018.02.14 19:15 1.15514000 1.15567000 1.15487000 1.15607000 1.15416599 0.00158279 2359 1518636600 2018.02.14 19:30 1.15564000 1.15502000 1.15484000 1.15579000 1.15424732 0.00155873 1907 1518637500 2018.02.14 19:45 1.15502000 1.15503000 1.15480000 1.15534000 1.15432186 0.00150097 2427 1518638400 2018.02.14 20:00 1.15502000 1.15500000 1.15497000 1.15548000 1.15438645 0.00142200 1959 1518639300 2018.02.14 20:15 1.15501000 1.15523000 1.15480000 1.15550000 1.15446679 0.00137199 3900 1518640200 2018.02.14 20:30 1.15522000 1.15530000 1.15516000 1.15550000 1.15454614 0.00116278 2122 1518641100 2018.02.14 20:45 1.15528000 1.15554000 1.15505000 1.15555000 1.15464079 0.00095192 2039 1518642000 2018.02.14 21:00 1.15553000 1.15664000 1.15549000 1.15677000 1.15483119 0.00094665 1943 1518642900 2018.02.14 21:15 1.15665000 1.15645000 1.15637000 1.15691000 1.15498537 0.00093889 1801 1518643800 2018.02.14 21:30 1.15644000 1.15655000 1.15631000 1.15691000 1.15513438 0.00096795 2110 1518644700 2018.02.14 21:45 1.15654000 1.15751000 1.15650000 1.15775000 1.15536063 0.00106687 2797 1518645600 2018.02.14 22:00 1.15751000 1.15804000 1.15733000 1.15805000 1.15561581 0.00123339 2300 1518646500 2018.02.14 22:15 1.15805000 1.15824000 1.15776000 1.15849000 1.15586573 0.00130948 2094 1518647400 2018.02.14 22:30 1.15826000 1.15793000 1.15774000 1.15829000 1.15606233 0.00114361 1875 1518648300 2018.02.14 22:45 1.15793000 1.15800000 1.15781000 1.15835000 1.15624687 0.00119318 2163 1518649200 2018.02.14 23:00 1.15801000 1.15822000 1.15777000 1.15829000 1.15643478 0.00124821 1275 1518650100 2018.02.14 23:15 1.15823000 1.15763000 1.15750000 1.15825000 1.15654861 0.00124188 543 1518651000 2018.02.14 23:30 1.15763000 1.15728000 1.15721000 1.15768000 1.15661827 0.00124069 825 1518651900 2018.02.14 23:45 1.15728000 1.15690000 1.15681000 1.15728000 1.15664510 0.00120260 521 1518652800 2018.02.15 00:00 1.15679000 1.15717000 1.15654000 1.15745000 1.15669509 0.00115996 295 1518653700 2018.02.15 00:15 1.15717000 1.15687000 1.15662000 1.15729000 1.15671175 0.00113741 918 1518654600 2018.02.15 00:30 1.15684000 1.15659000 1.15622000 1.15736000 1.15670015 0.00107408 892 1518655500 2018.02.15 00:45 1.15659000 1.15688000 1.15659000 1.15701000 1.15671728 0.00100464 183 1518656400 2018.02.15 01:00 1.15689000 1.15665000 1.15648000 1.15689000 1.15671088 0.00093032 955 1518657300 2018.02.15 01:15 1.15665000 1.15659000 1.15648000 1.15674000 1.15669936 0.00087435 1450 1518658200 2018.02.15 01:30 1.15659000 1.15640000 1.15597000 1.15703000 1.15667085 0.00083364 1978 1518659100 2018.02.15 01:45 1.15641000 1.15643000 1.15601000 1.15652000 1.15664791 0.00081015 1692 1518660000 2018.02.15 02:00 1.15645000 1.15724000 1.15631000 1.15736000 1.15670430 0.00078563 2297 1518660900 2018.02.15 02:15 1.15725000 1.15684000 1.15678000 1.15726000 1.15671723 0.00077609 901 1518661800 2018.02.15 02:30 1.15683000 1.15651000 1.15648000 1.15689000 1.15669749 0.00078889 1123 1518662700 2018.02.15 02:45 1.15652000 1.15611000 1.15606000 1.15679000 1.15664154 0.00081097 1371 1518663600 2018.02.15 03:00 1.15612000 1.15707000 1.15603000 1.15709000 1.15668235 0.00073154 1458 1518664500 2018.02.15 03:15 1.15708000 1.15645000 1.15616000 1.15720000 1.15666022 0.00065617 1798 1518665400 2018.02.15 03:30 1.15645000 1.15682000 1.15638000 1.15706000 1.15667543 0.00058580 1955 1518666300 2018.02.15 03:45 1.15681000 1.15700000 1.15665000 1.15711000 1.15670635 0.00049886 788 1518667200 2018.02.15 04:00 1.15699000 1.15674000 1.15654000 1.15699000 1.15670955 0.00036567 846 1518668100 2018.02.15 04:15 1.15674000 1.15660000 1.15656000 1.15685000 1.15669912 0.00030504 566 1518669000 2018.02.15 04:30 1.15661000 1.15653000 1.15636000 1.15683000 1.15668301 0.00028023 1622 1518669900 2018.02.15 04:45 1.15653000 1.15626000 1.15625000 1.15656000 1.15664272 0.00029513 1025 1518670800 2018.02.15 05:00 1.15625000 1.15629000 1.15613000 1.15631000 1.15660913 0.00028391 697 1518671700 2018.02.15 05:15 1.15626000 1.15639000 1.15617000 1.15653000 1.15658826 0.00028367 677 1518672600 2018.02.15 05:30 1.15640000 1.15655000 1.15638000 1.15657000 1.15658462 0.00028420 399 1518673500 2018.02.15 05:45 1.15655000 1.15572000 1.15565000 1.15655000 1.15650227 0.00034122 629 1518674400 2018.02.15 06:00 1.15573000 1.15571000 1.15546000 1.15574000 1.15642682 0.00039238 683 1518675300 2018.02.15 06:15 1.15572000 1.15485000 1.15471000 1.15579000 1.15627665 0.00054690 1014 1518676200 2018.02.15 06:30 1.15484000 1.15551000 1.15484000 1.15552000 1.15620363 0.00059017 635 1518677100 2018.02.15 06:45 1.15552000 1.15617000 1.15550000 1.15618000 1.15620043 0.00058894 707 1518678000 2018.02.15 07:00 1.15616000 1.15582000 1.15573000 1.15625000 1.15616420 0.00055531 615 1518678900 2018.02.15 07:15 1.15582000 1.15623000 1.15576000 1.15625000 1.15617046 0.00053339 463 1518679800 2018.02.15 07:30 1.15622000 1.15612000 1.15609000 1.15636000 1.15616566 0.00052880 406 1518680700 2018.02.15 07:45 1.15611000 1.15638000 1.15600000 1.15657000 1.15618607 0.00052756 697 1518681600 2018.02.15 08:00 1.15636000 1.15633000 1.15613000 1.15641000 1.15619978 0.00048933 903 1518682500 2018.02.15 08:15 1.15634000 1.15594000 1.15578000 1.15643000 1.15617504 0.00049012 1376 1518683400 2018.02.15 08:30 1.15592000 1.15583000 1.15573000 1.15621000 1.15614218 0.00047403 1132 1518684300 2018.02.15 08:45 1.15583000 1.15597000 1.15564000 1.15619000 1.15612578 0.00043380 1421 1518685200 2018.02.15 09:00 1.15596000 1.15631000 1.15574000 1.15646000 1.15614332 0.00041603 2666 1518686100 2018.02.15 09:15 1.15631000 1.15613000 1.15595000 1.15673000 1.15614206 0.00040303 3704 1518687000 2018.02.15 09:30 1.15614000 1.15463000 1.15409000 1.15662000 1.15599805 0.00048648 4916 1518687900 2018.02.15 09:45 1.15464000 1.15592000 1.15458000 1.15615000 1.15599062 0.00048242 4603 1518688800 2018.02.15 10:00 1.15592000 1.15589000 1.15493000 1.15640000 1.15598103 0.00047696 4226 1518689700 2018.02.15 10:15 1.15590000 1.15621000 1.15581000 1.15677000 1.15600284 0.00047464 2989 1518690600 2018.02.15 10:30 1.15621000 1.15526000 1.15526000 1.15653000 1.15593209 0.00046988 1983 1518691500 2018.02.15 10:45 1.15526000 1.15491000 1.15467000 1.15538000 1.15583475 0.00050567 2646 1518692400 2018.02.15 11:00 1.15491000 1.15478000 1.15463000 1.15503000 1.15573430 0.00055274 1811 1518693300 2018.02.15 11:15 1.15477000 1.15445000 1.15445000 1.15543000 1.15561198 0.00060426 1651 1518694200 2018.02.15 11:30 1.15446000 1.15510000 1.15419000 1.15520000 1.15556322 0.00062492 1959 1518695100 2018.02.15 11:45 1.15510000 1.15552000 1.15501000 1.15563000 1.15555911 0.00061093 1550 1518696000 2018.02.15 12:00 1.15551000 1.15605000 1.15538000 1.15632000 1.15560586 0.00060917 1574 1518696900 2018.02.15 12:15 1.15605000 1.15580000 1.15563000 1.15632000 1.15562435 0.00059264 1375 1518697800 2018.02.15 12:30 1.15579000 1.15583000 1.15571000 1.15608000 1.15564393 0.00058306 1168 1518698700 2018.02.15 12:45 1.15582000 1.15506000 1.15486000 1.15595000 1.15558832 0.00057244 1772 1518699600 2018.02.15 13:00 1.15507000 1.15496000 1.15489000 1.15580000 1.15552848 0.00056233 1198 1518700500 2018.02.15 13:15 1.15494000 1.15447000 1.15437000 1.15516000 1.15542767 0.00059910 1891 1518701400 2018.02.15 13:30 1.15447000 1.15470000 1.15389000 1.15492000 1.15535837 0.00061475 1936 1518702300 2018.02.15 13:45 1.15468000 1.15370000 1.15341000 1.15470000 1.15520043 0.00070582 2397 1518703200 2018.02.15 14:00 1.15370000 1.15325000 1.15314000 1.15477000 1.15501468 0.00079721 2519 1518704100 2018.02.15 14:15 1.15324000 1.15412000 1.15316000 1.15424000 1.15492947 0.00078951 1943 1518705000 2018.02.15 14:30 1.15412000 1.15495000 1.15410000 1.15527000 1.15493142 0.00078639 1751 1518705900 2018.02.15 14:45 1.15496000 1.15398000 1.15395000 1.15504000 1.15484081 0.00079138 1612 1518706800 2018.02.15 15:00 1.15399000 1.15443000 1.15388000 1.15461000 1.15480169 0.00076421 2501 1518707700 2018.02.15 15:15 1.15442000 1.15447000 1.15379000 1.15462000 1.15477010 0.00070041 2999 1518708600 2018.02.15 15:30 1.15441000 1.15461000 1.15401000 1.15501000 1.15475485 0.00069259 3496 1518709500 2018.02.15 15:45 1.15460000 1.15377000 1.15368000 1.15506000 1.15466106 0.00072490 2935 1518710400 2018.02.15 16:00 1.15377000 1.15395000 1.15372000 1.15497000 1.15459334 0.00074451 2441 1518711300 2018.02.15 16:15 1.15395000 1.15355000 1.15342000 1.15426000 1.15449397 0.00078840 2168 1518712200 2018.02.15 16:30 1.15356000 1.15354000 1.15319000 1.15401000 1.15440312 0.00081518 3337 1518713100 2018.02.15 16:45 1.15354000 1.15361000 1.15330000 1.15397000 1.15432758 0.00080304 3297 1518714000 2018.02.15 17:00 1.15360000 1.15381000 1.15328000 1.15434000 1.15427829 0.00071583 4372 1518714900 2018.02.15 17:15 1.15378000 1.15371000 1.15368000 1.15405000 1.15422417 0.00064014 3377 1518715800 2018.02.15 17:30 1.15369000 1.15396000 1.15345000 1.15404000 1.15419901 0.00052936 3160 1518716700 2018.02.15 17:45 1.15396000 1.15271000 1.15191000 1.15397000 1.15405720 0.00056677 5318 1518717600 2018.02.15 18:00 1.15271000 1.15383000 1.15231000 1.15425000 1.15403556 0.00052834 3907 1518718500 2018.02.15 18:15 1.15383000 1.15323000 1.15303000 1.15399000 1.15395884 0.00053509 2305 1518719400 2018.02.15 18:30 1.15323000 1.15361000 1.15292000 1.15400000 1.15392562 0.00050805 2008 1518720300 2018.02.15 18:45 1.15360000 1.15239000 1.15221000 1.15366000 1.15377937 0.00059204 1818 1518721200 2018.02.15 19:00 1.15239000 1.15341000 1.15226000 1.15346000 1.15374419 0.00058715 2010 1518722100 2018.02.15 19:15 1.15341000 1.15427000 1.15243000 1.15460000 1.15379427 0.00059117 2928 1518723000 2018.02.15 19:30 1.15423000 1.15462000 1.15417000 1.15523000 1.15387291 0.00057124 2536 1518723900 2018.02.15 19:45 1.15462000 1.15475000 1.15430000 1.15488000 1.15395644 0.00061761 1744 1518724800 2018.02.15 20:00 1.15473000 1.15448000 1.15425000 1.15493000 1.15400630 0.00063295 1579 1518725700 2018.02.15 20:15 1.15447000 1.15492000 1.15422000 1.15495000 1.15409332 0.00068465 1822 1518726600 2018.02.15 20:30 1.15493000 1.15395000 1.15385000 1.15495000 1.15407967 0.00066985 1950 1518727500 2018.02.15 20:45 1.15396000 1.15342000 1.15338000 1.15425000 1.15401685 0.00065780 1527 1518728400 2018.02.15 21:00 1.15341000 1.15353000 1.15305000 1.15377000 1.15397048 0.00065048 1764 1518729300 2018.02.15 21:15 1.15352000 1.15385000 1.15345000 1.15400000 1.15395901 0.00064092 1372 1518730200 2018.02.15 21:30 1.15385000 1.15396000 1.15351000 1.15405000 1.15395910 0.00063405 1451 1518731100 2018.02.15 21:45 1.15397000 1.15406000 1.15370000 1.15418000 1.15396871 0.00063177 1668 1518732000 2018.02.15 22:00 1.15407000 1.15308000 1.15306000 1.15408000 1.15388407 0.00064325 1849 1518732900 2018.02.15 22:15 1.15308000 1.15263000 1.15224000 1.15311000 1.15376464 0.00068489 1443 1518733800 2018.02.15 22:30 1.15264000 1.15214000 1.15204000 1.15279000 1.15360991 0.00076494 1011 1518734700 2018.02.15 22:45 1.15215000 1.15248000 1.15214000 1.15274000 1.15350230 0.00079024 1521 1518735600 2018.02.15 23:00 1.15245000 1.15256000 1.15208000 1.15270000 1.15341256 0.00082654 1267 1518736500 2018.02.15 23:15 1.15256000 1.15231000 1.15205000 1.15265000 1.15330755 0.00088096 492 1518737400 2018.02.15 23:30 1.15231000 1.15245000 1.15231000 1.15262000 1.15322588 0.00091670 452 1518738300 2018.02.15 23:45 1.15246000 1.15310000 1.15240000 1.15321000 1.15321389 0.00090160 780 1518739200 2018.02.16 00:00 1.15298000 1.15268000 1.15260000 1.15298000 1.15316304 0.00092360 146 1518740100 2018.02.16 00:15 1.15270000 1.15304000 1.15259000 1.15316000 1.15315133 0.00089343 249 1518741000 2018.02.16 00:30 1.15301000 1.15284000 1.15279000 1.15345000 1.15312168 0.00084000 1068 1518741900 2018.02.16 00:45 1.15285000 1.15279000 1.15277000 1.15291000 1.15309009 0.00076506 1070 1518742800 2018.02.16 01:00 1.15284000 1.15306000 1.15278000 1.15308000 1.15308722 0.00069935 330 1518743700 2018.02.16 01:15 1.15304000 1.15327000 1.15295000 1.15328000 1.15310463 0.00056926 278 1518744600 2018.02.16 01:30 1.15323000 1.15308000 1.15280000 1.15325000 1.15310228 0.00053660 708 1518745500 2018.02.16 01:45 1.15308000 1.15308000 1.15301000 1.15316000 1.15310016 0.00053150 795 1518746400 2018.02.16 02:00 1.15307000 1.15279000 1.15247000 1.15307000 1.15307062 0.00052038 1410 1518747300 2018.02.16 02:15 1.15277000 1.15303000 1.15277000 1.15307000 1.15306675 0.00048926 695 1518748200 2018.02.16 02:30 1.15303000 1.15323000 1.15295000 1.15324000 1.15308230 0.00045465 403 1518749100 2018.02.16 02:45 1.15323000 1.15321000 1.15309000 1.15331000 1.15309446 0.00040707 1443 1518750000 2018.02.16 03:00 1.15321000 1.15347000 1.15321000 1.15349000 1.15313023 0.00043664 1112 1518750900 2018.02.16 03:15 1.15346000 1.15340000 1.15328000 1.15354000 1.15315592 0.00044073 762 1518751800 2018.02.16 03:30 1.15340000 1.15341000 1.15322000 1.15346000 1.15318012 0.00039464 727 1518752700 2018.02.16 03:45 1.15341000 1.15358000 1.15341000 1.15369000 1.15321820 0.00039109 1030 1518753600 2018.02.16 04:00 1.15357000 1.15360000 1.15343000 1.15370000 1.15325456 0.00038808 932 1518754500 2018.02.16 04:15 1.15360000 1.15399000 1.15357000 1.15405000 1.15332461 0.00038973 1931 1518755400 2018.02.16 04:30 1.15399000 1.15409000 1.15387000 1.15466000 1.15339750 0.00040127 2217 1518756300 2018.02.16 04:45 1.15408000 1.15439000 1.15385000 1.15458000 1.15349202 0.00048263 1547 1518757200 2018.02.16 05:00 1.15440000 1.15440000 1.15428000 1.15443000 1.15357850 0.00051647 777 1518758100 2018.02.16 05:15 1.15440000 1.15446000 1.15437000 1.15449000 1.15366245 0.00056417 682 1518759000 2018.02.16 05:30 1.15445000 1.15450000 1.15439000 1.15452000 1.15374222 0.00058754 742 1518759900 2018.02.16 05:45 1.15450000 1.15454000 1.15438000 1.15463000 1.15381820 0.00059554 868 1518760800 2018.02.16 06:00 1.15453000 1.15322000 1.15322000 1.15461000 1.15376123 0.00057133 3232 1518761700 2018.02.16 06:15 1.15323000 1.15323000 1.15293000 1.15340000 1.15371063 0.00056413 2170 1518762600 2018.02.16 06:30 1.15323000 1.15356000 1.15292000 1.15356000 1.15369629 0.00054609 981 1518763500 2018.02.16 06:45 1.15355000 1.15383000 1.15350000 1.15423000 1.15370902 0.00052941 1635 1518764400 2018.02.16 07:00 1.15381000 1.15395000 1.15377000 1.15408000 1.15373197 0.00048928 1049 1518765300 2018.02.16 07:15 1.15395000 1.15395000 1.15374000 1.15410000 1.15375274 0.00046337 1104 1518766200 2018.02.16 07:30 1.15395000 1.15360000 1.15358000 1.15395000 1.15373819 0.00045206 423 1518767100 2018.02.16 07:45 1.15360000 1.15366000 1.15358000 1.15384000 1.15373074 0.00043853 464 1518768000 2018.02.16 08:00 1.15366000 1.15352000 1.15345000 1.15370000 1.15371067 0.00044281 1392 1518768900 2018.02.16 08:15 1.15350000 1.15319000 1.15314000 1.15354000 1.15366108 0.00046845 833 1518769800 2018.02.16 08:30 1.15318000 1.15277000 1.15270000 1.15355000 1.15357622 0.00053576 962 1518770700 2018.02.16 08:45 1.15276000 1.15299000 1.15240000 1.15299000 1.15352039 0.00057375 1069 1518771600 2018.02.16 09:00 1.15301000 1.15335000 1.15284000 1.15353000 1.15350416 0.00058168 2196 1518772500 2018.02.16 09:15 1.15337000 1.15301000 1.15281000 1.15338000 1.15345710 0.00060033 1900 1518773400 2018.02.16 09:30 1.15300000 1.15296000 1.15266000 1.15340000 1.15340976 0.00061124 2081 1518774300 2018.02.16 09:45 1.15295000 1.15352000 1.15279000 1.15381000 1.15342026 0.00056751 2409 1518775200 2018.02.16 10:00 1.15349000 1.15374000 1.15290000 1.15423000 1.15345071 0.00052013 3493 1518776100 2018.02.16 10:15 1.15375000 1.15376000 1.15315000 1.15398000 1.15348016 0.00046888 2335 1518777000 2018.02.16 10:30 1.15375000 1.15306000 1.15298000 1.15376000 1.15344015 0.00042130 2272 1518777900 2018.02.16 10:45 1.15306000 1.15260000 1.15248000 1.15366000 1.15336013 0.00038476 2315 1518778800 2018.02.16 11:00 1.15259000 1.15300000 1.15247000 1.15316000 1.15332584 0.00039355 1890 1518779700 2018.02.16 11:15 1.15299000 1.15193000 1.15193000 1.15300000 1.15319290 0.00051184 1709 1518780600 2018.02.16 11:30 1.15193000 1.15285000 1.15149000 1.15296000 1.15316024 0.00051643 2021 1518781500 2018.02.16 11:45 1.15284000 1.15280000 1.15202000 1.15296000 1.15312593 0.00050536 2193 1518782400 2018.02.16 12:00 1.15279000 1.15132000 1.15123000 1.15279000 1.15295394 0.00063082 2059 1518783300 2018.02.16 12:15 1.15131000 1.15164000 1.15126000 1.15261000 1.15282880 0.00067283 3038 1518784200 2018.02.16 12:30 1.15163000 1.15127000 1.15127000 1.15190000 1.15268034 0.00075624 2621 1518785100 2018.02.16 12:45 1.15128000 1.15200000 1.15127000 1.15216000 1.15261555 0.00074973 2775 1518786000 2018.02.16 13:00 1.15199000 1.15167000 1.15106000 1.15207000 1.15252550 0.00076426 3282 1518786900 2018.02.16 13:15 1.15166000 1.15168000 1.15150000 1.15196000 1.15244497 0.00078460 1727 1518787800 2018.02.16 13:30 1.15167000 1.15218000 1.15144000 1.15239000 1.15241974 0.00078778 1908 1518788700 2018.02.16 13:45 1.15220000 1.15262000 1.15198000 1.15266000 1.15243881 0.00077576 1800 1518789600 2018.02.16 14:00 1.15261000 1.15275000 1.15215000 1.15286000 1.15246845 0.00074921 2077 1518790500 2018.02.16 14:15 1.15275000 1.15221000 1.15191000 1.15290000 1.15244383 0.00074234 3009 1518791400 2018.02.16 14:30 1.15221000 1.15263000 1.15212000 1.15297000 1.15246156 0.00073428 2255 1518792300 2018.02.16 14:45 1.15262000 1.15313000 1.15217000 1.15358000 1.15252522 0.00071557 2747 1518793200 2018.02.16 15:00 1.15314000 1.15205000 1.15199000 1.15330000 1.15247997 0.00066062 2663 1518794100 2018.02.16 15:15 1.15206000 1.15134000 1.15081000 1.15239000 1.15237140 0.00061513 2973 1518795000 2018.02.16 15:30 1.15132000 1.15163000 1.15119000 1.15176000 1.15230079 0.00059833 3770 1518795900 2018.02.16 15:45 1.15163000 1.15166000 1.15099000 1.15203000 1.15223976 0.00059621 3267 1518796800 2018.02.16 16:00 1.15167000 1.15075000 1.15066000 1.15170000 1.15209788 0.00062546 4734 1518797700 2018.02.16 16:15 1.15074000 1.15135000 1.15051000 1.15145000 1.15202665 0.00063682 2745 1518798600 2018.02.16 16:30 1.15136000 1.15136000 1.15135000 1.15212000 1.15196316 0.00061812 3752 1518799500 2018.02.16 16:45 1.15136000 1.15170000 1.15083000 1.15199000 1.15193810 0.00058764 3404 1518800400 2018.02.16 17:00 1.15181000 1.15168000 1.15087000 1.15214000 1.15191352 0.00057145 4071 1518801300 2018.02.16 17:15 1.15168000 1.15110000 1.15107000 1.15209000 1.15183604 0.00059179 2725 1518802200 2018.02.16 17:30 1.15111000 1.15130000 1.15097000 1.15135000 1.15178499 0.00059289 2973 1518803100 2018.02.16 17:45 1.15130000 1.15133000 1.15079000 1.15184000 1.15174166 0.00060271 3620 1518804000 2018.02.16 18:00 1.15133000 1.15193000 1.15108000 1.15237000 1.15175959 0.00060193 3343 1518804900 2018.02.16 18:15 1.15192000 1.15126000 1.15118000 1.15206000 1.15171201 0.00061677 2525 1518805800 2018.02.16 18:30 1.15127000 1.15197000 1.15119000 1.15233000 1.15173658 0.00060801 2094 1518806700 2018.02.16 18:45 1.15198000 1.15194000 1.15174000 1.15220000 1.15175596 0.00057658 1965 1518807600 2018.02.16 19:00 1.15193000 1.15163000 1.15128000 1.15201000 1.15174396 0.00053157 1710 1518808500 2018.02.16 19:15 1.15163000 1.15176000 1.15152000 1.15208000 1.15174549 0.00052147 1370 1518809400 2018.02.16 19:30 1.15176000 1.15176000 1.15161000 1.15206000 1.15174687 0.00048285 1232 1518810300 2018.02.16 19:45 1.15176000 1.15166000 1.15027000 1.15189000 1.15173860 0.00036717 1766 1518811200 2018.02.16 20:00 1.15166000 1.15198000 1.15161000 1.15204000 1.15176159 0.00037666 1815 1518812100 2018.02.16 20:15 1.15197000 1.15204000 1.15163000 1.15212000 1.15178810 0.00038300 1436 1518813000 2018.02.16 20:30 1.15205000 1.15214000 1.15170000 1.15216000 1.15182162 0.00040541 1532 1518813900 2018.02.16 20:45 1.15215000 1.15170000 1.15161000 1.15216000 1.15181003 0.00039898 1710 1518814800 2018.02.16 21:00 1.15169000 1.15097000 1.15091000 1.15215000 1.15173003 0.00033994 3484 1518815700 2018.02.16 21:15 1.15096000 1.15157000 1.15091000 1.15163000 1.15171479 0.00032722 2149 1518816600 2018.02.16 21:30 1.15157000 1.15184000 1.15132000 1.15195000 1.15172671 0.00032084 1563 1518817500 2018.02.16 21:45 1.15185000 1.15155000 1.15153000 1.15195000 1.15170988 0.00031993 1542 1518818400 2018.02.16 22:00 1.15154000 1.15146000 1.15132000 1.15177000 1.15168609 0.00032076 1809 1518819300 2018.02.16 22:15 1.15147000 1.15141000 1.15124000 1.15155000 1.15165979 0.00029806 1328 1518820200 2018.02.16 22:30 1.15140000 1.15095000 1.15091000 1.15150000 1.15159219 0.00033135 862 1518821100 2018.02.16 22:45 1.15094000 1.15091000 1.15087000 1.15125000 1.15152722 0.00037101 918 1518822000 2018.02.16 23:00 1.15091000 1.15091000 1.15062000 1.15094000 1.15146844 0.00039640 759 1518822900 2018.02.16 23:15 1.15087000 1.15066000 1.15061000 1.15104000 1.15139145 0.00045240 547 1518823800 2018.02.16 23:30 1.15066000 1.15050000 1.15048000 1.15084000 1.15130655 0.00049769 552 1518824700 2018.02.16 23:45 1.15050000 1.15059000 1.15045000 1.15080000 1.15123830 0.00052024 353 1518998400 2018.02.19 00:00 1.15083000 1.15099000 1.15066000 1.15140000 1.15121466 0.00052224 105 1518999300 2018.02.19 00:15 1.15099000 1.15095000 1.15095000 1.15120000 1.15118945 0.00051736 48 1519000200 2018.02.19 00:30 1.15094000 1.15065000 1.15049000 1.15177000 1.15113807 0.00052631 399 1519001100 2018.02.19 00:45 1.15065000 1.15066000 1.15056000 1.15076000 1.15109254 0.00053337 278 1519002000 2018.02.19 01:00 1.15096000 1.15081000 1.15071000 1.15146000 1.15106563 0.00050360 1512 1519002900 2018.02.19 01:15 1.15083000 1.15075000 1.15053000 1.15094000 1.15103557 0.00046260 858 1519003800 2018.02.19 01:30 1.15075000 1.15083000 1.15074000 1.15108000 1.15101600 0.00039422 575 1519004700 2018.02.19 01:45 1.15083000 1.15086000 1.15069000 1.15092000 1.15100114 0.00036430 715 1519005600 2018.02.19 02:00 1.15087000 1.15132000 1.15084000 1.15157000 1.15103151 0.00037178 1446 1519006500 2018.02.19 02:15 1.15133000 1.15088000 1.15083000 1.15133000 1.15101708 0.00035131 1307 1519007400 2018.02.19 02:30 1.15088000 1.15130000 1.15088000 1.15136000 1.15104402 0.00031315 1358 1519008300 2018.02.19 02:45 1.15130000 1.15174000 1.15114000 1.15248000 1.15111031 0.00035423 1929 1519009200 2018.02.19 03:00 1.15174000 1.15213000 1.15172000 1.15215000 1.15120742 0.00045183 639 1519010100 2018.02.19 03:15 1.15214000 1.15215000 1.15183000 1.15220000 1.15129719 0.00053570 816 1519011000 2018.02.19 03:30 1.15215000 1.15184000 1.15176000 1.15217000 1.15134889 0.00056717 975 1519011900 2018.02.19 03:45 1.15184000 1.15200000 1.15174000 1.15208000 1.15141090 0.00060394 924 1519012800 2018.02.19 04:00 1.15200000 1.15254000 1.15182000 1.15257000 1.15151843 0.00068647 1249 1519013700 2018.02.19 04:15 1.15254000 1.15257000 1.15234000 1.15258000 1.15161858 0.00073680 629 1519014600 2018.02.19 04:30 1.15257000 1.15249000 1.15246000 1.15268000 1.15170157 0.00074902 718 1519015500 2018.02.19 04:45 1.15250000 1.15227000 1.15221000 1.15254000 1.15175571 0.00073595 574 1519016400 2018.02.19 05:00 1.15227000 1.15220000 1.15218000 1.15236000 1.15179802 0.00073596 685 1519017300 2018.02.19 05:15 1.15221000 1.15227000 1.15213000 1.15227000 1.15184297 0.00073176 442 1519018200 2018.02.19 05:30 1.15226000 1.15219000 1.15216000 1.15231000 1.15187602 0.00069393 620 1519019100 2018.02.19 05:45 1.15220000 1.15206000 1.15204000 1.15233000 1.15189354 0.00064317 758 1519020000 2018.02.19 06:00 1.15207000 1.15210000 1.15176000 1.15222000 1.15191321 0.00060016 843 1519020900 2018.02.19 06:15 1.15209000 1.15193000 1.15187000 1.15212000 1.15191481 0.00054097 843 1519021800 2018.02.19 06:30 1.15191000 1.15221000 1.15188000 1.15226000 1.15194292 0.00048666 1688 1519022700 2018.02.19 06:45 1.15220000 1.15214000 1.15206000 1.15225000 1.15196169 0.00042159 1876 1519023600 2018.02.19 07:00 1.15214000 1.15189000 1.15186000 1.15215000 1.15195486 0.00039823 592 1519024500 2018.02.19 07:15 1.15188000 1.15166000 1.15155000 1.15200000 1.15192678 0.00033647 983 1519025400 2018.02.19 07:30 1.15166000 1.15188000 1.15147000 1.15209000 1.15192232 0.00030880 1501 1519026300 2018.02.19 07:45 1.15188000 1.15241000 1.15178000 1.15272000 1.15196877 0.00029482 1152 1519027200 2018.02.19 08:00 1.15242000 1.15226000 1.15213000 1.15261000 1.15199651 0.00028357 2775 1519028100 2018.02.19 08:15 1.15226000 1.15221000 1.15214000 1.15268000 1.15201684 0.00027466 2462 1519029000 2018.02.19 08:30 1.15222000 1.15231000 1.15221000 1.15267000 1.15204476 0.00026433 1106 1519029900 2018.02.19 08:45 1.15232000 1.15255000 1.15230000 1.15269000 1.15209288 0.00026313 1393 1519030800 2018.02.19 09:00 1.15256000 1.15241000 1.15229000 1.15270000 1.15212308 0.00024224 2729 1519031700 2018.02.19 09:15 1.15241000 1.15235000 1.15133000 1.15269000 1.15214469 0.00022105 3924 1519032600 2018.02.19 09:30 1.15235000 1.15233000 1.15219000 1.15262000 1.15216234 0.00020888 1804 1519033500 2018.02.19 09:45 1.15233000 1.15185000 1.15169000 1.15243000 1.15213259 0.00022069 2381 1519034400 2018.02.19 10:00 1.15187000 1.15182000 1.15150000 1.15231000 1.15210282 0.00023405 2650 1519035300 2018.02.19 10:15 1.15181000 1.15128000 1.15116000 1.15189000 1.15202446 0.00030278 1978 1519036200 2018.02.19 10:30 1.15128000 1.15205000 1.15124000 1.15206000 1.15202689 0.00030009 1677 1519037100 2018.02.19 10:45 1.15204000 1.15149000 1.15140000 1.15228000 1.15197576 0.00033174 2191 1519038000 2018.02.19 11:00 1.15150000 1.15101000 1.15101000 1.15224000 1.15188378 0.00041134 1531 1519038900 2018.02.19 11:15 1.15106000 1.15191000 1.15106000 1.15203000 1.15188628 0.00041055 1073 1519039800 2018.02.19 11:30 1.15191000 1.15152000 1.15148000 1.15208000 1.15185139 0.00042051 1040 1519040700 2018.02.19 11:45 1.15152000 1.15133000 1.15132000 1.15175000 1.15180174 0.00044287 1726 1519041600 2018.02.19 12:00 1.15132000 1.15156000 1.15121000 1.15172000 1.15177872 0.00045184 1305 1519042500 2018.02.19 12:15 1.15156000 1.15182000 1.15131000 1.15195000 1.15178265 0.00044996 1323 1519043400 2018.02.19 12:30 1.15181000 1.15143000 1.15129000 1.15182000 1.15174906 0.00046571 1296 1519044300 2018.02.19 12:45 1.15144000 1.15192000 1.15143000 1.15198000 1.15176534 0.00043910 1606 1519045200 2018.02.19 13:00 1.15193000 1.15125000 1.15119000 1.15196000 1.15171626 0.00044903 1279 1519046100 2018.02.19 13:15 1.15128000 1.15168000 1.15101000 1.15175000 1.15171281 0.00043595 1725 1519047000 2018.02.19 13:30 1.15168000 1.15136000 1.15130000 1.15178000 1.15167921 0.00042639 1261 1519047900 2018.02.19 13:45 1.15137000 1.15136000 1.15103000 1.15159000 1.15164881 0.00038775 1206 1519048800 2018.02.19 14:00 1.15137000 1.15101000 1.15097000 1.15137000 1.15158797 0.00037624 1168 1519049700 2018.02.19 14:15 1.15101000 1.15050000 1.15038000 1.15133000 1.15148435 0.00041132 1306 1519050600 2018.02.19 14:30 1.15052000 1.15095000 1.15049000 1.15100000 1.15143346 0.00038381 1484 1519051500 2018.02.19 14:45 1.15095000 1.15080000 1.15051000 1.15100000 1.15137313 0.00039825 1720 1519052400 2018.02.19 15:00 1.15086000 1.15128000 1.15063000 1.15128000 1.15136426 0.00038623 1967 1519053300 2018.02.19 15:15 1.15128000 1.15241000 1.15117000 1.15268000 1.15146386 0.00044713 1619 1519054200 2018.02.19 15:30 1.15242000 1.15235000 1.15169000 1.15295000 1.15154825 0.00048164 3030 1519055100 2018.02.19 15:45 1.15236000 1.15231000 1.15203000 1.15297000 1.15162080 0.00052423 3501 1519056000 2018.02.19 16:00 1.15231000 1.15254000 1.15216000 1.15295000 1.15170834 0.00056208 2254 1519056900 2018.02.19 16:15 1.15254000 1.15204000 1.15200000 1.15270000 1.15173993 0.00057365 1180 1519057800 2018.02.19 16:30 1.15205000 1.15233000 1.15202000 1.15265000 1.15179613 0.00060138 1415 1519058700 2018.02.19 16:45 1.15232000 1.15257000 1.15232000 1.15316000 1.15186983 0.00063580 1615 1519059600 2018.02.19 17:00 1.15257000 1.15229000 1.15208000 1.15268000 1.15190984 0.00065013 1931 1519060500 2018.02.19 17:15 1.15228000 1.15266000 1.15213000 1.15270000 1.15198129 0.00069142 1551 1519061400 2018.02.19 17:30 1.15266000 1.15318000 1.15238000 1.15328000 1.15209545 0.00076165 1560 1519062300 2018.02.19 17:45 1.15318000 1.15197000 1.15141000 1.15320000 1.15208350 0.00075726 3553 1519063200 2018.02.19 18:00 1.15196000 1.15192000 1.15153000 1.15237000 1.15206793 0.00073063 2310 1519064100 2018.02.19 18:15 1.15191000 1.15247000 1.15184000 1.15287000 1.15210622 0.00073997 1482 1519065000 2018.02.19 18:30 1.15246000 1.15281000 1.15246000 1.15304000 1.15217325 0.00075159 1145 1519065900 2018.02.19 18:45 1.15279000 1.15312000 1.15272000 1.15315000 1.15226342 0.00077614 1053 1519066800 2018.02.19 19:00 1.15311000 1.15309000 1.15294000 1.15360000 1.15234214 0.00075987 1020 1519067700 2018.02.19 19:15 1.15310000 1.15295000 1.15289000 1.15318000 1.15240003 0.00065894 689 1519068600 2018.02.19 19:30 1.15294000 1.15266000 1.15265000 1.15308000 1.15242479 0.00057766 437 1519069500 2018.02.19 19:45 1.15265000 1.15274000 1.15212000 1.15313000 1.15245481 0.00045164 789 1519070400 2018.02.19 20:00 1.15272000 1.15276000 1.15217000 1.15312000 1.15248388 0.00036666 3279 1519071300 2018.02.19 20:15 1.15276000 1.15262000 1.15219000 1.15310000 1.15249684 0.00036477 1426 1519072200 2018.02.19 20:30 1.15259000 1.15263000 1.15257000 1.15281000 1.15250952 0.00036172 392 1519073100 2018.02.19 20:45 1.15264000 1.15270000 1.15259000 1.15281000 1.15252766 0.00035724 358 1519074000 2018.02.19 21:00 1.15270000 1.15275000 1.15262000 1.15299000 1.15254884 0.00035626 669 1519074900 2018.02.19 21:15 1.15275000 1.15274000 1.15261000 1.15297000 1.15256704 0.00033544 377 1519075800 2018.02.19 21:30 1.15274000 1.15289000 1.15266000 1.15300000 1.15259780 0.00033041 316 1519076700 2018.02.19 21:45 1.15289000 1.15260000 1.15240000 1.15289000 1.15259801 0.00033030 647 1519077600 2018.02.19 22:00 1.15260000 1.15248000 1.15243000 1.15262000 1.15258677 0.00032738 192 1519078500 2018.02.19 22:15 1.15248000 1.15222000 1.15217000 1.15253000 1.15255184 0.00034687 781 1519079400 2018.02.19 22:30 1.15220000 1.15223000 1.15217000 1.15225000 1.15252119 0.00033277 317 1519080300 2018.02.19 22:45 1.15224000 1.15245000 1.15217000 1.15273000 1.15251441 0.00031221 614 1519081200 2018.02.19 23:00 1.15245000 1.15251000 1.15218000 1.15262000 1.15251399 0.00028274 691 1519082100 2018.02.19 23:15 1.15251000 1.15253000 1.15248000 1.15267000 1.15251551 0.00028173 657 1519083000 2018.02.19 23:30 1.15252000 1.15217000 1.15217000 1.15255000 1.15248261 0.00030069 1684 1519083900 2018.02.19 23:45 1.15217000 1.15268000 1.15215000 1.15268000 1.15250141 0.00025930 884 1519084800 2018.02.20 00:00 1.15268000 1.15215000 1.15204000 1.15268000 1.15246794 0.00024900 58 1519085700 2018.02.20 00:15 1.15214000 1.15236000 1.15194000 1.15275000 1.15245766 0.00022939 193 1519086600 2018.02.20 00:30 1.15232000 1.15231000 1.15220000 1.15249000 1.15244360 0.00023191 352 1519087500 2018.02.20 00:45 1.15232000 1.15206000 1.15202000 1.15247000 1.15240706 0.00024823 321 1519088400 2018.02.20 01:00 1.15207000 1.15232000 1.15207000 1.15268000 1.15239877 0.00023850 1289 1519089300 2018.02.20 01:15 1.15232000 1.15241000 1.15210000 1.15244000 1.15239984 0.00023305 593 1519090200 2018.02.20 01:30 1.15241000 1.15230000 1.15217000 1.15246000 1.15239033 0.00023038 205 1519091100 2018.02.20 01:45 1.15230000 1.15241000 1.15216000 1.15241000 1.15239221 0.00021945 319 1519092000 2018.02.20 02:00 1.15240000 1.15250000 1.15226000 1.15274000 1.15240247 0.00020483 999 1519092900 2018.02.20 02:15 1.15248000 1.15266000 1.15238000 1.15267000 1.15242700 0.00019928 1053 1519093800 2018.02.20 02:30 1.15265000 1.15271000 1.15258000 1.15279000 1.15245395 0.00018713 980 1519094700 2018.02.20 02:45 1.15272000 1.15272000 1.15254000 1.15298000 1.15247929 0.00020102 1599 1519095600 2018.02.20 03:00 1.15272000 1.15251000 1.15226000 1.15277000 1.15248221 0.00020216 1775 1519096500 2018.02.20 03:15 1.15250000 1.15279000 1.15245000 1.15292000 1.15251153 0.00021345 1937 1519097400 2018.02.20 03:30 1.15279000 1.15276000 1.15267000 1.15291000 1.15253519 0.00021776 1332 1519098300 2018.02.20 03:45 1.15276000 1.15287000 1.15245000 1.15294000 1.15256708 0.00023830 1214 1519099200 2018.02.20 04:00 1.15289000 1.15279000 1.15264000 1.15289000 1.15258831 0.00024977 905 1519100100 2018.02.20 04:15 1.15277000 1.15268000 1.15254000 1.15282000 1.15259704 0.00025321 816 1519101000 2018.02.20 04:30 1.15267000 1.15243000 1.15238000 1.15277000 1.15258113 0.00023286 1568 1519101900 2018.02.20 04:45 1.15242000 1.15253000 1.15232000 1.15253000 1.15257626 0.00023072 495 1519102800 2018.02.20 05:00 1.15252000 1.15252000 1.15243000 1.15255000 1.15257090 0.00020943 649 1519103700 2018.02.20 05:15 1.15251000 1.15254000 1.15250000 1.15266000 1.15256796 0.00020375 360 1519104600 2018.02.20 05:30 1.15252000 1.15258000 1.15240000 1.15273000 1.15256911 0.00019552 1252 1519105500 2018.02.20 05:45 1.15258000 1.15275000 1.15244000 1.15277000 1.15258634 0.00016284 812 1519106400 2018.02.20 06:00 1.15274000 1.15284000 1.15269000 1.15293000 1.15261049 0.00015933 1161 1519107300 2018.02.20 06:15 1.15283000 1.15289000 1.15273000 1.15295000 1.15263711 0.00016270 993 1519108200 2018.02.20 06:30 1.15290000 1.15277000 1.15275000 1.15311000 1.15264977 0.00014557 693 1519109100 2018.02.20 06:45 1.15278000 1.15282000 1.15264000 1.15291000 1.15266598 0.00013766 517 1519110000 2018.02.20 07:00 1.15283000 1.15309000 1.15280000 1.15327000 1.15270636 0.00015632 678 1519110900 2018.02.20 07:15 1.15308000 1.15290000 1.15280000 1.15312000 1.15272481 0.00016086 349 1519111800 2018.02.20 07:30 1.15288000 1.15302000 1.15279000 1.15305000 1.15275292 0.00017366 572 1519112700 2018.02.20 07:45 1.15300000 1.15338000 1.15299000 1.15364000 1.15281264 0.00022568 994 1519113600 2018.02.20 08:00 1.15337000 1.15333000 1.15302000 1.15337000 1.15286191 0.00024906 1183 1519114500 2018.02.20 08:15 1.15333000 1.15309000 1.15301000 1.15336000 1.15288364 0.00025744 761 1519115400 2018.02.20 08:30 1.15308000 1.15327000 1.15299000 1.15331000 1.15292043 0.00027654 683 1519116300 2018.02.20 08:45 1.15328000 1.15292000 1.15255000 1.15330000 1.15292039 0.00027630 1345 1519117200 2018.02.20 09:00 1.15292000 1.15303000 1.15278000 1.15339000 1.15293083 0.00027798 2150 1519118100 2018.02.20 09:15 1.15304000 1.15218000 1.15210000 1.15307000 1.15285932 0.00030823 2585 1519119000 2018.02.20 09:30 1.15217000 1.15248000 1.15178000 1.15261000 1.15282320 0.00030556 3530 1519119900 2018.02.20 09:45 1.15247000 1.15218000 1.15194000 1.15253000 1.15276194 0.00033796 2360 1519120800 2018.02.20 10:00 1.15217000 1.15313000 1.15193000 1.15317000 1.15279699 0.00033534 3344 1519121700 2018.02.20 10:15 1.15314000 1.15254000 1.15237000 1.15324000 1.15277252 0.00034075 2691 1519122600 2018.02.20 10:30 1.15254000 1.15298000 1.15248000 1.15338000 1.15279228 0.00033552 2333 1519123500 2018.02.20 10:45 1.15299000 1.15334000 1.15262000 1.15349000 1.15284444 0.00034355 1915 1519124400 2018.02.20 11:00 1.15333000 1.15292000 1.15239000 1.15334000 1.15285164 0.00034260 1919 1519125300 2018.02.20 11:15 1.15292000 1.15350000 1.15282000 1.15393000 1.15291339 0.00036165 2047 1519126200 2018.02.20 11:30 1.15350000 1.15305000 1.15285000 1.15388000 1.15292640 0.00036016 2447 1519127100 2018.02.20 11:45 1.15305000 1.15298000 1.15271000 1.15346000 1.15293150 0.00035906 2831 1519128000 2018.02.20 12:00 1.15298000 1.15303000 1.15297000 1.15443000 1.15294088 0.00035729 2727 1519128900 2018.02.20 12:15 1.15304000 1.15331000 1.15274000 1.15343000 1.15297604 0.00036422 2235 1519129800 2018.02.20 12:30 1.15330000 1.15275000 1.15273000 1.15343000 1.15295451 0.00036783 1725 1519130700 2018.02.20 12:45 1.15274000 1.15327000 1.15270000 1.15400000 1.15298456 0.00036271 1811 1519131600 2018.02.20 13:00 1.15329000 1.15251000 1.15245000 1.15333000 1.15293936 0.00036514 1693 1519132500 2018.02.20 13:15 1.15250000 1.15303000 1.15241000 1.15306000 1.15294799 0.00036471 1616 1519133400 2018.02.20 13:30 1.15305000 1.15390000 1.15305000 1.15400000 1.15303866 0.00042512 1614 1519134300 2018.02.20 13:45 1.15389000 1.15401000 1.15330000 1.15416000 1.15313117 0.00049173 1929 1519135200 2018.02.20 14:00 1.15400000 1.15370000 1.15366000 1.15435000 1.15318534 0.00051994 2065 1519136100 2018.02.20 14:15 1.15371000 1.15372000 1.15325000 1.15381000 1.15323626 0.00049366 1632 1519137000 2018.02.20 14:30 1.15372000 1.15391000 1.15331000 1.15392000 1.15330043 0.00049810 1248 1519137900 2018.02.20 14:45 1.15390000 1.15383000 1.15335000 1.15435000 1.15335086 0.00045268 1809 1519138800 2018.02.20 15:00 1.15382000 1.15369000 1.15340000 1.15420000 1.15338316 0.00046115 1947 1519139700 2018.02.20 15:15 1.15368000 1.15371000 1.15345000 1.15402000 1.15341429 0.00043018 2647 1519140600 2018.02.20 15:30 1.15371000 1.15356000 1.15331000 1.15434000 1.15342817 0.00042150 2561 1519141500 2018.02.20 15:45 1.15356000 1.15378000 1.15319000 1.15383000 1.15346167 0.00043120 3003 1519142400 2018.02.20 16:00 1.15381000 1.15407000 1.15368000 1.15427000 1.15351961 0.00043896 2717 1519143300 2018.02.20 16:15 1.15408000 1.15345000 1.15339000 1.15435000 1.15351298 0.00043841 3819 1519144200 2018.02.20 16:30 1.15346000 1.15384000 1.15336000 1.15384000 1.15354413 0.00043411 2829 1519145100 2018.02.20 16:45 1.15384000 1.15330000 1.15311000 1.15397000 1.15352088 0.00041817 2389 1519146000 2018.02.20 17:00 1.15329000 1.15427000 1.15323000 1.15428000 1.15359222 0.00043297 2574 1519146900 2018.02.20 17:15 1.15425000 1.15428000 1.15416000 1.15496000 1.15365772 0.00045454 2194 1519147800 2018.02.20 17:30 1.15430000 1.15428000 1.15378000 1.15436000 1.15371699 0.00042734 2169 1519148700 2018.02.20 17:45 1.15427000 1.15334000 1.15298000 1.15443000 1.15368108 0.00042479 3667 1519149600 2018.02.20 18:00 1.15332000 1.15376000 1.15305000 1.15408000 1.15368860 0.00033299 2549 1519150500 2018.02.20 18:15 1.15376000 1.15406000 1.15332000 1.15425000 1.15372397 0.00029637 3198 1519151400 2018.02.20 18:30 1.15407000 1.15484000 1.15391000 1.15496000 1.15383026 0.00035891 2268 1519152300 2018.02.20 18:45 1.15483000 1.15514000 1.15481000 1.15536000 1.15395500 0.00045224 1993 1519153200 2018.02.20 19:00 1.15515000 1.15528000 1.15504000 1.15573000 1.15408119 0.00054059 2238 1519154100 2018.02.20 19:15 1.15527000 1.15551000 1.15526000 1.15571000 1.15421727 0.00063446 1355 1519155000 2018.02.20 19:30 1.15551000 1.15546000 1.15531000 1.15581000 1.15433562 0.00070686 1515 1519155900 2018.02.20 19:45 1.15546000 1.15544000 1.15516000 1.15571000 1.15444080 0.00075914 1734 1519156800 2018.02.20 20:00 1.15544000 1.15506000 1.15496000 1.15552000 1.15449977 0.00076474 1299 1519157700 2018.02.20 20:15 1.15505000 1.15501000 1.15493000 1.15546000 1.15454836 0.00076159 1172 1519158600 2018.02.20 20:30 1.15501000 1.15498000 1.15494000 1.15531000 1.15458947 0.00074139 1193 1519159500 2018.02.20 20:45 1.15499000 1.15516000 1.15497000 1.15548000 1.15464381 0.00073686 1640 1519160400 2018.02.20 21:00 1.15516000 1.15424000 1.15421000 1.15522000 1.15460535 0.00072647 1492 1519161300 2018.02.20 21:15 1.15423000 1.15463000 1.15419000 1.15471000 1.15460770 0.00067905 1294 1519162200 2018.02.20 21:30 1.15464000 1.15478000 1.15464000 1.15510000 1.15462411 0.00065750 912 1519163100 2018.02.20 21:45 1.15478000 1.15443000 1.15429000 1.15504000 1.15460562 0.00059125 869 1519164000 2018.02.20 22:00 1.15443000 1.15440000 1.15439000 1.15474000 1.15458604 0.00059186 916 1519164900 2018.02.20 22:15 1.15428000 1.15419000 1.15413000 1.15448000 1.15454832 0.00060286 1127 1519165800 2018.02.20 22:30 1.15417000 1.15426000 1.15410000 1.15449000 1.15452086 0.00061074 1172 1519166700 2018.02.20 22:45 1.15426000 1.15447000 1.15425000 1.15469000 1.15451602 0.00055290 767 1519167600 2018.02.20 23:00 1.15448000 1.15479000 1.15446000 1.15482000 1.15454211 0.00051613 412 1519168500 2018.02.20 23:15 1.15479000 1.15510000 1.15475000 1.15515000 1.15459524 0.00048943 485 1519169400 2018.02.20 23:30 1.15510000 1.15496000 1.15489000 1.15518000 1.15462998 0.00047507 1471 1519170300 2018.02.20 23:45 1.15495000 1.15491000 1.15479000 1.15503000 1.15465665 0.00045324 387 1519171200 2018.02.21 00:00 1.15460000 1.15514000 1.15460000 1.15530000 1.15470268 0.00042704 153 1519172100 2018.02.21 00:15 1.15514000 1.15516000 1.15503000 1.15516000 1.15474624 0.00038881 197 1519173000 2018.02.21 00:30 1.15516000 1.15488000 1.15484000 1.15516000 1.15475898 0.00035411 184 1519173900 2018.02.21 00:45 1.15489000 1.15504000 1.15484000 1.15504000 1.15478574 0.00032523 416 1519174800 2018.02.21 01:00 1.15504000 1.15475000 1.15471000 1.15509000 1.15478234 0.00031928 422 1519175700 2018.02.21 01:15 1.15477000 1.15504000 1.15477000 1.15521000 1.15480688 0.00032264 198 1519176600 2018.02.21 01:30 1.15504000 1.15487000 1.15484000 1.15507000 1.15481289 0.00032155 276 1519177500 2018.02.21 01:45 1.15487000 1.15511000 1.15486000 1.15511000 1.15484118 0.00032515 382 1519178400 2018.02.21 02:00 1.15510000 1.15520000 1.15476000 1.15529000 1.15487536 0.00031256 905 1519179300 2018.02.21 02:15 1.15519000 1.15493000 1.15489000 1.15525000 1.15488056 0.00030892 778 1519180200 2018.02.21 02:30 1.15493000 1.15532000 1.15493000 1.15535000 1.15492241 0.00033030 1443 1519181100 2018.02.21 02:45 1.15531000 1.15491000 1.15480000 1.15536000 1.15492123 0.00031123 1806 1519182000 2018.02.21 03:00 1.15490000 1.15528000 1.15490000 1.15541000 1.15495540 0.00030212 1091 1519182900 2018.02.21 03:15 1.15528000 1.15541000 1.15514000 1.15545000 1.15499869 0.00026901 1217 1519183800 2018.02.21 03:30 1.15540000 1.15550000 1.15528000 1.15562000 1.15504644 0.00023691 1017 1519184700 2018.02.21 03:45 1.15551000 1.15538000 1.15531000 1.15570000 1.15507821 0.00020904 959 1519185600 2018.02.21 04:00 1.15540000 1.15565000 1.15528000 1.15570000 1.15513266 0.00023139 1264 1519186500 2018.02.21 04:15 1.15565000 1.15550000 1.15538000 1.15574000 1.15516765 0.00024588 737 1519187400 2018.02.21 04:30 1.15549000 1.15541000 1.15527000 1.15559000 1.15519073 0.00024837 1333 1519188300 2018.02.21 04:45 1.15541000 1.15571000 1.15533000 1.15576000 1.15524018 0.00026799 1248 1519189200 2018.02.21 05:00 1.15569000 1.15600000 1.15564000 1.15606000 1.15531255 0.00032192 931 1519190100 2018.02.21 05:15 1.15600000 1.15586000 1.15576000 1.15602000 1.15536468 0.00035041 1032 1519191000 2018.02.21 05:30 1.15586000 1.15553000 1.15530000 1.15586000 1.15538043 0.00033773 1446 1519191900 2018.02.21 05:45 1.15552000 1.15561000 1.15543000 1.15579000 1.15540229 0.00033582 932 1519192800 2018.02.21 06:00 1.15559000 1.15538000 1.15529000 1.15577000 1.15540017 0.00030239 1688 1519193700 2018.02.21 06:15 1.15537000 1.15539000 1.15516000 1.15543000 1.15539920 0.00029146 1039 1519194600 2018.02.21 06:30 1.15541000 1.15556000 1.15535000 1.15566000 1.15541452 0.00026734 877 1519195500 2018.02.21 06:45 1.15556000 1.15559000 1.15529000 1.15583000 1.15543123 0.00025936 1768 1519196400 2018.02.21 07:00 1.15558000 1.15543000 1.15529000 1.15568000 1.15543111 0.00025417 1744 1519197300 2018.02.21 07:15 1.15545000 1.15569000 1.15538000 1.15573000 1.15545577 0.00022878 992 1519198200 2018.02.21 07:30 1.15570000 1.15523000 1.15507000 1.15570000 1.15543427 0.00023743 1285 1519199100 2018.02.21 07:45 1.15525000 1.15538000 1.15516000 1.15542000 1.15542910 0.00020913 884 1519200000 2018.02.21 08:00 1.15538000 1.15527000 1.15524000 1.15548000 1.15541395 0.00021679 887 1519200900 2018.02.21 08:15 1.15527000 1.15530000 1.15518000 1.15539000 1.15540309 0.00022368 1332 1519201800 2018.02.21 08:30 1.15530000 1.15523000 1.15515000 1.15535000 1.15538661 0.00023386 1041 1519202700 2018.02.21 08:45 1.15523000 1.15543000 1.15522000 1.15561000 1.15539074 0.00023195 1175 1519203600 2018.02.21 09:00 1.15543000 1.15561000 1.15536000 1.15589000 1.15541162 0.00022020 1805 1519204500 2018.02.21 09:15 1.15560000 1.15514000 1.15508000 1.15573000 1.15538575 0.00023745 1653 1519205400 2018.02.21 09:30 1.15513000 1.15547000 1.15475000 1.15566000 1.15539378 0.00023471 2930 1519206300 2018.02.21 09:45 1.15547000 1.15502000 1.15476000 1.15551000 1.15535818 0.00025055 2253 1519207200 2018.02.21 10:00 1.15503000 1.15478000 1.15444000 1.15528000 1.15530311 0.00025686 3042 1519208100 2018.02.21 10:15 1.15477000 1.15404000 1.15331000 1.15497000 1.15518282 0.00038070 2396 1519209000 2018.02.21 10:30 1.15397000 1.15412000 1.15381000 1.15450000 1.15508160 0.00046464 2896 1519209900 2018.02.21 10:45 1.15412000 1.15413000 1.15368000 1.15421000 1.15499097 0.00051917 1647 1519210800 2018.02.21 11:00 1.15413000 1.15469000 1.15392000 1.15490000 1.15496231 0.00052441 1893 1519211700 2018.02.21 11:15 1.15470000 1.15517000 1.15460000 1.15553000 1.15498209 0.00051226 1591 1519212600 2018.02.21 11:30 1.15516000 1.15538000 1.15500000 1.15556000 1.15501998 0.00049572 1672 1519213500 2018.02.21 11:45 1.15537000 1.15516000 1.15492000 1.15553000 1.15503332 0.00047850 2368 1519214400 2018.02.21 12:00 1.15515000 1.15540000 1.15505000 1.15567000 1.15506824 0.00047501 1818 1519215300 2018.02.21 12:15 1.15538000 1.15518000 1.15499000 1.15538000 1.15507888 0.00045530 1406 1519216200 2018.02.21 12:30 1.15519000 1.15481000 1.15470000 1.15535000 1.15505328 0.00045629 1498 1519217100 2018.02.21 12:45 1.15481000 1.15446000 1.15415000 1.15482000 1.15499677 0.00046524 1990 1519218000 2018.02.21 13:00 1.15446000 1.15510000 1.15440000 1.15534000 1.15500660 0.00046223 1787 1519218900 2018.02.21 13:15 1.15509000 1.15458000 1.15456000 1.15517000 1.15496598 0.00046378 1635 1519219800 2018.02.21 13:30 1.15458000 1.15489000 1.15431000 1.15495000 1.15495874 0.00045978 1625 1519220700 2018.02.21 13:45 1.15490000 1.15484000 1.15475000 1.15515000 1.15494743 0.00044695 1274 1519221600 2018.02.21 14:00 1.15485000 1.15472000 1.15431000 1.15555000 1.15492577 0.00042051 3195 1519222500 2018.02.21 14:15 1.15473000 1.15508000 1.15419000 1.15512000 1.15494046 0.00042206 2645 1519223400 2018.02.21 14:30 1.15507000 1.15472000 1.15435000 1.15515000 1.15491946 0.00040206 2891 1519224300 2018.02.21 14:45 1.15472000 1.15446000 1.15431000 1.15481000 1.15487570 0.00040236 2791 1519225200 2018.02.21 15:00 1.15447000 1.15510000 1.15437000 1.15521000 1.15489707 0.00040936 2636 1519226100 2018.02.21 15:15 1.15511000 1.15430000 1.15405000 1.15517000 1.15484020 0.00037751 2468 1519227000 2018.02.21 15:30 1.15430000 1.15411000 1.15402000 1.15498000 1.15477066 0.00038004 2575 1519227900 2018.02.21 15:45 1.15411000 1.15450000 1.15380000 1.15462000 1.15474488 0.00036253 2019 1519228800 2018.02.21 16:00 1.15449000 1.15429000 1.15424000 1.15479000 1.15470156 0.00038647 2952 1519229700 2018.02.21 16:15 1.15428000 1.15474000 1.15403000 1.15482000 1.15470522 0.00037124 3525 1519230600 2018.02.21 16:30 1.15475000 1.15491000 1.15454000 1.15526000 1.15472472 0.00033926 4174 1519231500 2018.02.21 16:45 1.15491000 1.15479000 1.15464000 1.15529000 1.15473094 0.00032492 3374 1519232400 2018.02.21 17:00 1.15480000 1.15479000 1.15434000 1.15501000 1.15473657 0.00028903 3760 1519233300 2018.02.21 17:15 1.15480000 1.15479000 1.15455000 1.15493000 1.15474165 0.00027250 2362 1519234200 2018.02.21 17:30 1.15478000 1.15490000 1.15466000 1.15495000 1.15475674 0.00027687 2293 1519235100 2018.02.21 17:45 1.15490000 1.15450000 1.15359000 1.15502000 1.15473228 0.00027137 3888 1519236000 2018.02.21 18:00 1.15449000 1.15456000 1.15397000 1.15470000 1.15471588 0.00025859 2918 1519236900 2018.02.21 18:15 1.15455000 1.15446000 1.15405000 1.15496000 1.15469151 0.00026019 3627 1519237800 2018.02.21 18:30 1.15446000 1.15476000 1.15444000 1.15511000 1.15469803 0.00025757 2149 1519238700 2018.02.21 18:45 1.15476000 1.15452000 1.15445000 1.15488000 1.15468107 0.00025608 1630 1519239600 2018.02.21 19:00 1.15452000 1.15456000 1.15441000 1.15483000 1.15466954 0.00025586 1170 1519240500 2018.02.21 19:15 1.15455000 1.15479000 1.15437000 1.15480000 1.15468102 0.00024262 863 1519241400 2018.02.21 19:30 1.15479000 1.15459000 1.15455000 1.15481000 1.15467235 0.00024132 1162 1519242300 2018.02.21 19:45 1.15458000 1.15468000 1.15451000 1.15487000 1.15467308 0.00023673 1404 1519243200 2018.02.21 20:00 1.15467000 1.15458000 1.15446000 1.15476000 1.15466421 0.00021506 852 1519244100 2018.02.21 20:15 1.15456000 1.15457000 1.15446000 1.15471000 1.15465524 0.00019835 720 1519245000 2018.02.21 20:30 1.15458000 1.15459000 1.15444000 1.15474000 1.15464903 0.00015679 1100 1519245900 2018.02.21 20:45 1.15459000 1.15458000 1.15421000 1.15490000 1.15464245 0.00015406 1528 1519246800 2018.02.21 21:00 1.15458000 1.15491000 1.15376000 1.15501000 1.15466793 0.00014112 8971 1519247700 2018.02.21 21:15 1.15491000 1.15488000 1.15455000 1.15510000 1.15468813 0.00014698 5735 1519248600 2018.02.21 21:30 1.15488000 1.15499000 1.15469000 1.15517000 1.15471688 0.00015635 4306 1519249500 2018.02.21 21:45 1.15499000 1.15468000 1.15409000 1.15504000 1.15471337 0.00015500 5641 1519250400 2018.02.21 22:00 1.15468000 1.15381000 1.15364000 1.15481000 1.15462733 0.00024177 4464 1519251300 2018.02.21 22:15 1.15380000 1.15391000 1.15348000 1.15394000 1.15455901 0.00028734 3125 1519252200 2018.02.21 22:30 1.15391000 1.15335000 1.15333000 1.15417000 1.15444387 0.00039065 2356 1519253100 2018.02.21 22:45 1.15336000 1.15329000 1.15321000 1.15346000 1.15433398 0.00048281 1942 1519254000 2018.02.21 23:00 1.15328000 1.15325000 1.15317000 1.15365000 1.15423074 0.00055768 2030 1519254900 2018.02.21 23:15 1.15325000 1.15351000 1.15319000 1.15359000 1.15416210 0.00059504 1439 1519255800 2018.02.21 23:30 1.15350000 1.15359000 1.15322000 1.15372000 1.15410761 0.00060707 2250 1519256700 2018.02.21 23:45 1.15358000 1.15334000 1.15315000 1.15365000 1.15403451 0.00064159 745 1519257600 2018.02.22 00:00 1.15334000 1.15321000 1.15303000 1.15348000 1.15395598 0.00067595 660 1519258500 2018.02.22 00:15 1.15322000 1.15345000 1.15318000 1.15351000 1.15390779 0.00067081 129 1519259400 2018.02.22 00:30 1.15347000 1.15318000 1.15316000 1.15350000 1.15383848 0.00068790 260 1519260300 2018.02.22 00:45 1.15318000 1.15328000 1.15315000 1.15340000 1.15378529 0.00068397 384 1519261200 2018.02.22 01:00 1.15329000 1.15310000 1.15292000 1.15333000 1.15372003 0.00068956 390 1519262100 2018.02.22 01:15 1.15310000 1.15286000 1.15283000 1.15312000 1.15363812 0.00070299 368 1519263000 2018.02.22 01:30 1.15286000 1.15332000 1.15286000 1.15338000 1.15360782 0.00067831 291 1519263900 2018.02.22 01:45 1.15333000 1.15281000 1.15278000 1.15341000 1.15353184 0.00067434 406 1519264800 2018.02.22 02:00 1.15281000 1.15295000 1.15269000 1.15305000 1.15347643 0.00061680 1377 1519265700 2018.02.22 02:15 1.15296000 1.15280000 1.15268000 1.15298000 1.15341200 0.00055092 891 1519266600 2018.02.22 02:30 1.15280000 1.15250000 1.15250000 1.15292000 1.15332515 0.00045862 544 1519267500 2018.02.22 02:45 1.15251000 1.15223000 1.15215000 1.15256000 1.15322085 0.00040072 1069 1519268400 2018.02.22 03:00 1.15223000 1.15253000 1.15223000 1.15282000 1.15315505 0.00039817 1159 1519269300 2018.02.22 03:15 1.15252000 1.15209000 1.15206000 1.15260000 1.15305362 0.00041483 1331 1519270200 2018.02.22 03:30 1.15208000 1.15224000 1.15208000 1.15246000 1.15297613 0.00044141 1489 1519271100 2018.02.22 03:45 1.15224000 1.15220000 1.15205000 1.15226000 1.15290221 0.00046637 860 1519272000 2018.02.22 04:00 1.15220000 1.15284000 1.15215000 1.15289000 1.15289629 0.00046008 1412 1519272900 2018.02.22 04:15 1.15284000 1.15277000 1.15268000 1.15294000 1.15288426 0.00043934 891 1519273800 2018.02.22 04:30 1.15277000 1.15293000 1.15271000 1.15307000 1.15288862 0.00041073 1285 1519274700 2018.02.22 04:45 1.15293000 1.15294000 1.15283000 1.15310000 1.15289351 0.00039927 856 1519275600 2018.02.22 05:00 1.15293000 1.15303000 1.15285000 1.15313000 1.15290651 0.00039734 725 1519276500 2018.02.22 05:15 1.15302000 1.15273000 1.15273000 1.15310000 1.15288970 0.00037449 809 1519277400 2018.02.22 05:30 1.15274000 1.15251000 1.15248000 1.15278000 1.15285354 0.00036498 778 1519278300 2018.02.22 05:45 1.15250000 1.15264000 1.15244000 1.15274000 1.15283320 0.00034728 600 1519279200 2018.02.22 06:00 1.15263000 1.15275000 1.15258000 1.15279000 1.15282528 0.00033924 921 1519280100 2018.02.22 06:15 1.15276000 1.15279000 1.15255000 1.15285000 1.15282192 0.00033782 551 1519281000 2018.02.22 06:30 1.15280000 1.15279000 1.15272000 1.15290000 1.15281888 0.00031742 780 1519281900 2018.02.22 06:45 1.15280000 1.15295000 1.15279000 1.15300000 1.15283137 0.00032515 575 1519282800 2018.02.22 07:00 1.15297000 1.15323000 1.15292000 1.15329000 1.15286933 0.00035541 767 1519283700 2018.02.22 07:15 1.15323000 1.15291000 1.15286000 1.15333000 1.15287320 0.00035726 457 1519284600 2018.02.22 07:30 1.15290000 1.15294000 1.15285000 1.15302000 1.15287957 0.00035088 510 1519285500 2018.02.22 07:45 1.15295000 1.15324000 1.15295000 1.15330000 1.15291389 0.00034412 1130 1519286400 2018.02.22 08:00 1.15323000 1.15321000 1.15319000 1.15353000 1.15294209 0.00035130 1369 1519287300 2018.02.22 08:15 1.15322000 1.15321000 1.15314000 1.15357000 1.15296761 0.00031053 1319 1519288200 2018.02.22 08:30 1.15321000 1.15292000 1.15286000 1.15346000 1.15296307 0.00026319 1149 1519289100 2018.02.22 08:45 1.15292000 1.15315000 1.15258000 1.15316000 1.15298088 0.00020883 1478 1519290000 2018.02.22 09:00 1.15315000 1.15341000 1.15296000 1.15382000 1.15302175 0.00023625 2321 1519290900 2018.02.22 09:15 1.15341000 1.15360000 1.15339000 1.15415000 1.15307682 0.00027469 1655 1519291800 2018.02.22 09:30 1.15359000 1.15396000 1.15341000 1.15398000 1.15316093 0.00035457 1948 1519292700 2018.02.22 09:45 1.15395000 1.15422000 1.15384000 1.15422000 1.15326179 0.00044711 2059 1519293600 2018.02.22 10:00 1.15421000 1.15432000 1.15365000 1.15442000 1.15336258 0.00053016 2678 1519294500 2018.02.22 10:15 1.15432000 1.15388000 1.15341000 1.15432000 1.15341185 0.00053832 1609 1519295400 2018.02.22 10:30 1.15387000 1.15399000 1.15371000 1.15402000 1.15346692 0.00052970 2139 1519296300 2018.02.22 10:45 1.15398000 1.15281000 1.15273000 1.15416000 1.15340435 0.00050274 2492 1519297200 2018.02.22 11:00 1.15284000 1.15231000 1.15223000 1.15342000 1.15330013 0.00052788 3105 1519298100 2018.02.22 11:15 1.15230000 1.15244000 1.15223000 1.15265000 1.15321821 0.00055241 1960 1519299000 2018.02.22 11:30 1.15244000 1.15280000 1.15222000 1.15287000 1.15317838 0.00055753 2158 1519299900 2018.02.22 11:45 1.15278000 1.15332000 1.15246000 1.15337000 1.15319187 0.00055345 1657 1519300800 2018.02.22 12:00 1.15332000 1.15303000 1.15299000 1.15357000 1.15317645 0.00055733 1944 1519301700 2018.02.22 12:15 1.15303000 1.15302000 1.15280000 1.15305000 1.15316155 0.00055845 1269 1519302600 2018.02.22 12:30 1.15303000 1.15310000 1.15259000 1.15332000 1.15315569 0.00055787 1389 1519303500 2018.02.22 12:45 1.15312000 1.15255000 1.15221000 1.15312000 1.15309801 0.00058725 1392 1519304400 2018.02.22 13:00 1.15255000 1.15268000 1.15242000 1.15288000 1.15305820 0.00060460 1143 1519305300 2018.02.22 13:15 1.15269000 1.15221000 1.15203000 1.15273000 1.15297742 0.00065386 1231 1519306200 2018.02.22 13:30 1.15220000 1.15152000 1.15150000 1.15228000 1.15283861 0.00076897 1262 1519307100 2018.02.22 13:45 1.15151000 1.15151000 1.15131000 1.15201000 1.15271208 0.00086034 1503 1519308000 2018.02.22 14:00 1.15152000 1.15225000 1.15147000 1.15231000 1.15266807 0.00086699 1782 1519308900 2018.02.22 14:15 1.15224000 1.15189000 1.15172000 1.15226000 1.15259397 0.00088146 1690 1519309800 2018.02.22 14:30 1.15188000 1.15187000 1.15113000 1.15252000 1.15252502 0.00086087 4799 1519310700 2018.02.22 14:45 1.15186000 1.15108000 1.15099000 1.15186000 1.15238740 0.00086569 3043 1519311600 2018.02.22 15:00 1.15109000 1.15075000 1.15055000 1.15120000 1.15223146 0.00086065 2884 1519312500 2018.02.22 15:15 1.15075000 1.15185000 1.15072000 1.15185000 1.15219513 0.00078865 2288 1519313400 2018.02.22 15:30 1.15184000 1.15171000 1.15125000 1.15230000 1.15214892 0.00069173 3232 1519314300 2018.02.22 15:45 1.15171000 1.15206000 1.15104000 1.15220000 1.15214046 0.00067670 3950 1519315200 2018.02.22 16:00 1.15206000 1.15235000 1.15198000 1.15302000 1.15216041 0.00067581 4303 1519316100 2018.02.22 16:15 1.15235000 1.15204000 1.15197000 1.15245000 1.15214894 0.00067388 1987 1519317000 2018.02.22 16:30 1.15204000 1.15181000 1.15119000 1.15243000 1.15211666 0.00066218 3636 1519317900 2018.02.22 16:45 1.15181000 1.15158000 1.15124000 1.15192000 1.15206555 0.00061283 2702 1519318800 2018.02.22 17:00 1.15159000 1.15191000 1.15108000 1.15212000 1.15205074 0.00057285 3255 1519319700 2018.02.22 17:15 1.15189000 1.15202000 1.15168000 1.15225000 1.15204781 0.00052969 2776 1519320600 2018.02.22 17:30 1.15202000 1.15176000 1.15167000 1.15286000 1.15202040 0.00046943 2908 1519321500 2018.02.22 17:45 1.15181000 1.15197000 1.15171000 1.15276000 1.15201560 0.00045251 3661 1519322400 2018.02.22 18:00 1.15195000 1.15164000 1.15148000 1.15228000 1.15197983 0.00041811 3907 1519323300 2018.02.22 18:15 1.15165000 1.15177000 1.15147000 1.15202000 1.15195985 0.00040775 2434 1519324200 2018.02.22 18:30 1.15178000 1.15210000 1.15151000 1.15214000 1.15197319 0.00040264 1829 1519325100 2018.02.22 18:45 1.15211000 1.15191000 1.15189000 1.15235000 1.15196717 0.00038696 2033 1519326000 2018.02.22 19:00 1.15192000 1.15152000 1.15139000 1.15211000 1.15192459 0.00037625 1306 1519326900 2018.02.22 19:15 1.15153000 1.15134000 1.15120000 1.15154000 1.15186891 0.00037746 1139 1519327800 2018.02.22 19:30 1.15134000 1.15121000 1.15107000 1.15145000 1.15180616 0.00038640 2019 1519328700 2018.02.22 19:45 1.15120000 1.15169000 1.15117000 1.15180000 1.15179510 0.00034998 1606 1519329600 2018.02.22 20:00 1.15170000 1.15105000 1.15104000 1.15190000 1.15172413 0.00031036 1604 1519330500 2018.02.22 20:15 1.15104000 1.15130000 1.15099000 1.15155000 1.15168374 0.00032741 1420 1519331400 2018.02.22 20:30 1.15129000 1.15101000 1.15101000 1.15138000 1.15161957 0.00036922 810 1519332300 2018.02.22 20:45 1.15099000 1.15097000 1.15096000 1.15116000 1.15155771 0.00039370 1370 1519333200 2018.02.22 21:00 1.15098000 1.15083000 1.15065000 1.15114000 1.15148840 0.00039599 1033 1519334100 2018.02.22 21:15 1.15086000 1.15094000 1.15061000 1.15100000 1.15143618 0.00040286 849 1519335000 2018.02.22 21:30 1.15094000 1.15075000 1.15063000 1.15106000 1.15137083 0.00043208 1072 1519335900 2018.02.22 21:45 1.15075000 1.15071000 1.15050000 1.15076000 1.15130789 0.00046528 1090 1519336800 2018.02.22 22:00 1.15071000 1.15031000 1.15024000 1.15075000 1.15121285 0.00051311 1403 1519337700 2018.02.22 22:15 1.15031000 1.15016000 1.15005000 1.15041000 1.15111258 0.00055049 1236 1519338600 2018.02.22 22:30 1.15017000 1.15016000 1.15005000 1.15025000 1.15102186 0.00058784 1131 1519339500 2018.02.22 22:45 1.15014000 1.15000000 1.14983000 1.15018000 1.15092454 0.00060940 1471 1519340400 2018.02.22 23:00 1.15001000 1.15003000 1.14989000 1.15012000 1.15083934 0.00063550 713 1519341300 2018.02.22 23:15 1.15003000 1.15001000 1.14998000 1.15022000 1.15076036 0.00064091 1220 1519342200 2018.02.22 23:30 1.15002000 1.15033000 1.15001000 1.15033000 1.15071937 0.00057979 665 1519343100 2018.02.22 23:45 1.15033000 1.15033000 1.15015000 1.15037000 1.15068229 0.00052460 607 1519344000 2018.02.23 00:00 1.15011000 1.14999000 1.14961000 1.15011000 1.15061636 0.00051475 171 1519344900 2018.02.23 00:15 1.14999000 1.15016000 1.14999000 1.15019000 1.15057289 0.00049940 100 1519345800 2018.02.23 00:30 1.15018000 1.15013000 1.14996000 1.15021000 1.15053071 0.00048803 90 1519346700 2018.02.23 00:45 1.15009000 1.15009000 1.14997000 1.15026000 1.15048874 0.00042043 369 1519347600 2018.02.23 01:00 1.15011000 1.15018000 1.15002000 1.15053000 1.15045934 0.00040320 1372 1519348500 2018.02.23 01:15 1.15019000 1.15011000 1.15007000 1.15026000 1.15042607 0.00035754 380 1519349400 2018.02.23 01:30 1.15014000 1.15030000 1.15007000 1.15045000 1.15041406 0.00033058 820 1519350300 2018.02.23 01:45 1.15030000 1.15021000 1.15011000 1.15037000 1.15039463 0.00030222 324 1519351200 2018.02.23 02:00 1.15022000 1.15024000 1.15013000 1.15041000 1.15037990 0.00028145 422 1519352100 2018.02.23 02:15 1.15023000 1.15020000 1.15005000 1.15041000 1.15036277 0.00024487 647 1519353000 2018.02.23 02:30 1.15021000 1.15009000 1.15000000 1.15024000 1.15033679 0.00021847 634 1519353900 2018.02.23 02:45 1.15009000 1.15018000 1.15004000 1.15028000 1.15032186 0.00019223 937 1519354800 2018.02.23 03:00 1.15018000 1.15005000 1.15001000 1.15022000 1.15029597 0.00017967 578 1519355700 2018.02.23 03:15 1.15006000 1.15003000 1.14995000 1.15012000 1.15027064 0.00016639 1170 1519356600 2018.02.23 03:30 1.15002000 1.15003000 1.14990000 1.15012000 1.15024772 0.00015573 604 1519357500 2018.02.23 03:45 1.15002000 1.14992000 1.14983000 1.15019000 1.15021651 0.00014217 1131 1519358400 2018.02.23 04:00 1.14992000 1.14978000 1.14973000 1.14997000 1.15017493 0.00014676 569 1519359300 2018.02.23 04:15 1.14979000 1.15039000 1.14975000 1.15042000 1.15019542 0.00015641 1376 1519360200 2018.02.23 04:30 1.15038000 1.15042000 1.15036000 1.15059000 1.15021681 0.00016983 447 1519361100 2018.02.23 04:45 1.15043000 1.15023000 1.15003000 1.15062000 1.15021806 0.00016857 1124 1519362000 2018.02.23 05:00 1.15022000 1.14993000 1.14989000 1.15030000 1.15019063 0.00016148 1191 1519362900 2018.02.23 05:15 1.14993000 1.14986000 1.14981000 1.15006000 1.15015914 0.00016717 1214 1519363800 2018.02.23 05:30 1.14986000 1.14990000 1.14983000 1.15002000 1.15013446 0.00017116 657 1519364700 2018.02.23 05:45 1.14991000 1.15001000 1.14982000 1.15011000 1.15012261 0.00017136 732 1519365600 2018.02.23 06:00 1.15001000 1.15004000 1.15000000 1.15012000 1.15011474 0.00017084 466 1519366500 2018.02.23 06:15 1.15003000 1.15005000 1.15002000 1.15015000 1.15010857 0.00017077 269 1519367400 2018.02.23 06:30 1.15006000 1.15031000 1.15004000 1.15041000 1.15012776 0.00017409 440 1519368300 2018.02.23 06:45 1.15031000 1.15035000 1.15004000 1.15036000 1.15014892 0.00018450 1188 1519369200 2018.02.23 07:00 1.15036000 1.15020000 1.15006000 1.15050000 1.15015379 0.00018512 692 1519370100 2018.02.23 07:15 1.15014000 1.15042000 1.15008000 1.15052000 1.15017914 0.00020148 1097 1519371000 2018.02.23 07:30 1.15043000 1.15040000 1.15032000 1.15059000 1.15020018 0.00021297 795 1519371900 2018.02.23 07:45 1.15040000 1.15025000 1.15024000 1.15051000 1.15020492 0.00021486 581 1519372800 2018.02.23 08:00 1.15025000 1.15004000 1.14975000 1.15025000 1.15018921 0.00021013 2187 1519373700 2018.02.23 08:15 1.15006000 1.15015000 1.14995000 1.15027000 1.15018548 0.00020631 1242 1519374600 2018.02.23 08:30 1.15015000 1.15023000 1.15001000 1.15034000 1.15018972 0.00020451 824 1519375500 2018.02.23 08:45 1.15023000 1.15004000 1.14981000 1.15025000 1.15017546 0.00019590 1051 1519376400 2018.02.23 09:00 1.15014000 1.14998000 1.14986000 1.15041000 1.15015684 0.00017955 1815 1519377300 2018.02.23 09:15 1.14999000 1.14986000 1.14979000 1.15038000 1.15012857 0.00018278 1747 1519378200 2018.02.23 09:30 1.14987000 1.15015000 1.14976000 1.15015000 1.15013061 0.00017095 1767 1519379100 2018.02.23 09:45 1.15014000 1.14963000 1.14962000 1.15023000 1.15008294 0.00019915 1497 1519380000 2018.02.23 10:00 1.14963000 1.15018000 1.14956000 1.15029000 1.15009218 0.00019669 2519 1519380900 2018.02.23 10:15 1.15017000 1.15077000 1.15007000 1.15079000 1.15015674 0.00023648 1895 1519381800 2018.02.23 10:30 1.15076000 1.15061000 1.15043000 1.15101000 1.15019990 0.00024990 2254 1519382700 2018.02.23 10:45 1.15062000 1.15040000 1.15015000 1.15095000 1.15021896 0.00025079 2217 1519383600 2018.02.23 11:00 1.15036000 1.15080000 1.15023000 1.15088000 1.15027430 0.00028071 2072 1519384500 2018.02.23 11:15 1.15080000 1.15014000 1.14996000 1.15087000 1.15026151 0.00027679 1651 1519385400 2018.02.23 11:30 1.15013000 1.14970000 1.14960000 1.15014000 1.15020803 0.00030024 1427 1519386300 2018.02.23 11:45 1.14969000 1.14975000 1.14961000 1.14990000 1.15016441 0.00031547 1401 1519387200 2018.02.23 12:00 1.14974000 1.15001000 1.14970000 1.15032000 1.15014970 0.00031810 1250 1519388100 2018.02.23 12:15 1.15000000 1.15037000 1.14992000 1.15043000 1.15017068 0.00031532 1049 1519389000 2018.02.23 12:30 1.15038000 1.15011000 1.15001000 1.15041000 1.15016490 0.00031125 1123 1519389900 2018.02.23 12:45 1.15011000 1.14971000 1.14969000 1.15023000 1.15012158 0.00032533 1800 1519390800 2018.02.23 13:00 1.14970000 1.14953000 1.14952000 1.14995000 1.15006524 0.00035274 3317 1519391700 2018.02.23 13:15 1.14953000 1.14965000 1.14924000 1.14972000 1.15002569 0.00036810 1419 1519392600 2018.02.23 13:30 1.14965000 1.14966000 1.14909000 1.14986000 1.14999086 0.00037839 1550 1519393500 2018.02.23 13:45 1.14965000 1.14972000 1.14953000 1.14975000 1.14996507 0.00038697 1608 1519394400 2018.02.23 14:00 1.14970000 1.14964000 1.14936000 1.14986000 1.14993411 0.00039918 1772 1519395300 2018.02.23 14:15 1.14965000 1.15021000 1.14956000 1.15021000 1.14996038 0.00039769 1714 1519396200 2018.02.23 14:30 1.15020000 1.15040000 1.15001000 1.15045000 1.15000225 0.00040040 1543 1519397100 2018.02.23 14:45 1.15039000 1.15010000 1.14984000 1.15063000 1.15001156 0.00039069 1075 1519398000 2018.02.23 15:00 1.15012000 1.15053000 1.15004000 1.15123000 1.15006094 0.00039912 1839 1519398900 2018.02.23 15:15 1.15053000 1.15064000 1.15048000 1.15085000 1.15011609 0.00038913 1338 1519399800 2018.02.23 15:30 1.15062000 1.15108000 1.15043000 1.15124000 1.15020789 0.00044236 2179 1519400700 2018.02.23 15:45 1.15108000 1.15111000 1.15095000 1.15134000 1.15029380 0.00050305 1937 1519401600 2018.02.23 16:00 1.15109000 1.15134000 1.15059000 1.15138000 1.15039344 0.00057409 1423 1519402500 2018.02.23 16:15 1.15135000 1.15154000 1.15122000 1.15161000 1.15050264 0.00066146 1821 1519403400 2018.02.23 16:30 1.15156000 1.15118000 1.15113000 1.15166000 1.15056715 0.00067584 2101 1519404300 2018.02.23 16:45 1.15117000 1.15185000 1.15110000 1.15208000 1.15068932 0.00074618 2414 1519405200 2018.02.23 17:00 1.15186000 1.15226000 1.15157000 1.15235000 1.15083891 0.00085244 2606 1519406100 2018.02.23 17:15 1.15227000 1.15169000 1.15131000 1.15233000 1.15091997 0.00089308 2241 1519407000 2018.02.23 17:30 1.15170000 1.15102000 1.15054000 1.15175000 1.15092949 0.00087787 2182 1519407900 2018.02.23 17:45 1.15102000 1.15091000 1.15005000 1.15102000 1.15092764 0.00083395 3811 1519408800 2018.02.23 18:00 1.15097000 1.15059000 1.15000000 1.15131000 1.15089548 0.00077039 3557 1519409700 2018.02.23 18:15 1.15059000 1.14962000 1.14954000 1.15060000 1.15077401 0.00076012 2896 1519410600 2018.02.23 18:30 1.14962000 1.14980000 1.14955000 1.14996000 1.15068125 0.00075462 1583 1519411500 2018.02.23 18:45 1.14981000 1.15053000 1.14966000 1.15061000 1.15066684 0.00072669 1854 1519412400 2018.02.23 19:00 1.15053000 1.15031000 1.15025000 1.15089000 1.15063286 0.00070310 1969 1519413300 2018.02.23 19:15 1.15031000 1.15022000 1.14998000 1.15066000 1.15059354 0.00071516 1313 1519414200 2018.02.23 19:30 1.15023000 1.15022000 1.15006000 1.15031000 1.15055796 0.00073105 971 1519415100 2018.02.23 19:45 1.15023000 1.15075000 1.15022000 1.15083000 1.15057625 0.00071770 815 1519416000 2018.02.23 20:00 1.15075000 1.15049000 1.15039000 1.15085000 1.15056804 0.00072114 845 1519416900 2018.02.23 20:15 1.15048000 1.15112000 1.15039000 1.15115000 1.15062060 0.00071051 998 1519417800 2018.02.23 20:30 1.15112000 1.15117000 1.15094000 1.15143000 1.15067293 0.00069594 1005 1519418700 2018.02.23 20:45 1.15116000 1.15094000 1.15076000 1.15129000 1.15069836 0.00068454 836 1519419600 2018.02.23 21:00 1.15095000 1.15108000 1.15085000 1.15115000 1.15073471 0.00066673 733 1519420500 2018.02.23 21:15 1.15108000 1.15062000 1.15061000 1.15112000 1.15072378 0.00064398 678 1519421400 2018.02.23 21:30 1.15061000 1.15072000 1.15057000 1.15085000 1.15072342 0.00063589 667 1519422300 2018.02.23 21:45 1.15074000 1.15129000 1.15074000 1.15151000 1.15077738 0.00059591 953 1519423200 2018.02.23 22:00 1.15130000 1.15124000 1.15091000 1.15135000 1.15082144 0.00051304 927 1519424100 2018.02.23 22:15 1.15125000 1.15140000 1.15108000 1.15149000 1.15087654 0.00050835 922 1519425000 2018.02.23 22:30 1.15140000 1.15163000 1.15121000 1.15172000 1.15094830 0.00055821 1099 1519425900 2018.02.23 22:45 1.15161000 1.15178000 1.15157000 1.15191000 1.15102751 0.00061618 1741 1519426800 2018.02.23 23:00 1.15177000 1.15150000 1.15134000 1.15177000 1.15107251 0.00063391 1572 1519427700 2018.02.23 23:15 1.15151000 1.15126000 1.15122000 1.15181000 1.15109037 0.00055178 2240 1519428600 2018.02.23 23:30 1.15125000 1.15130000 1.15125000 1.15147000 1.15111033 0.00047778 807 1519429500 2018.02.23 23:45 1.15129000 1.15089000 1.15073000 1.15135000 1.15108935 0.00045774 416 1519603200 2018.02.26 00:00 1.14963000 1.15104000 1.14952000 1.15112000 1.15108465 0.00042281 404 1519604100 2018.02.26 00:15 1.15102000 1.15088000 1.15060000 1.15150000 1.15106516 0.00037833 519 1519605000 2018.02.26 00:30 1.15089000 1.15130000 1.15071000 1.15147000 1.15108752 0.00032898 239 1519605900 2018.02.26 00:45 1.15126000 1.15145000 1.15105000 1.15148000 1.15112204 0.00032501 130 1519606800 2018.02.26 01:00 1.15135000 1.15156000 1.15096000 1.15158000 1.15116375 0.00029962 1366 1519607700 2018.02.26 01:15 1.15155000 1.15108000 1.15100000 1.15187000 1.15115578 0.00030129 799 1519608600 2018.02.26 01:30 1.15108000 1.15118000 1.15098000 1.15182000 1.15115808 0.00030094 1599 1519609500 2018.02.26 01:45 1.15116000 1.15164000 1.15101000 1.15164000 1.15120398 0.00030692 664 1519610400 2018.02.26 02:00 1.15165000 1.15076000 1.15075000 1.15177000 1.15116170 0.00032701 975 1519611300 2018.02.26 02:15 1.15077000 1.15057000 1.15054000 1.15084000 1.15110535 0.00034628 372 1519612200 2018.02.26 02:30 1.15055000 1.15061000 1.15054000 1.15070000 1.15105817 0.00037096 545 1519613100 2018.02.26 02:45 1.15062000 1.15042000 1.14995000 1.15062000 1.15099739 0.00041608 1462 1519614000 2018.02.26 03:00 1.15042000 1.15072000 1.15027000 1.15089000 1.15097097 0.00042744 1125 1519614900 2018.02.26 03:15 1.15073000 1.15070000 1.15059000 1.15087000 1.15094517 0.00043035 552 1519615800 2018.02.26 03:30 1.15071000 1.15015000 1.15015000 1.15076000 1.15086944 0.00046194 1603 1519616700 2018.02.26 03:45 1.15016000 1.14996000 1.14971000 1.15021000 1.15078282 0.00048423 720 1519617600 2018.02.26 04:00 1.14996000 1.14962000 1.14955000 1.15003000 1.15067208 0.00055183 1109 1519618500 2018.02.26 04:15 1.14962000 1.15002000 1.14961000 1.15013000 1.15060998 0.00057210 678 1519619400 2018.02.26 04:30 1.15002000 1.15005000 1.14980000 1.15016000 1.15055664 0.00057864 1341 1519620300 2018.02.26 04:45 1.15005000 1.15020000 1.15001000 1.15035000 1.15052268 0.00058840 822 1519621200 2018.02.26 05:00 1.15020000 1.15047000 1.15009000 1.15047000 1.15051766 0.00057831 605 1519622100 2018.02.26 05:15 1.15047000 1.15028000 1.15016000 1.15048000 1.15049503 0.00058019 397 1519623000 2018.02.26 05:30 1.15028000 1.15034000 1.15022000 1.15035000 1.15048026 0.00055535 385 1519623900 2018.02.26 05:45 1.15034000 1.15039000 1.15033000 1.15066000 1.15047167 0.00051267 610 1519624800 2018.02.26 06:00 1.15039000 1.15047000 1.15033000 1.15061000 1.15047151 0.00045123 413 1519625700 2018.02.26 06:15 1.15048000 1.15060000 1.15042000 1.15072000 1.15048374 0.00043176 532 1519626600 2018.02.26 06:30 1.15059000 1.15062000 1.15043000 1.15064000 1.15049672 0.00040581 370 1519627500 2018.02.26 06:45 1.15062000 1.15067000 1.15045000 1.15067000 1.15051322 0.00032392 546 1519628400 2018.02.26 07:00 1.15067000 1.15073000 1.15062000 1.15084000 1.15053387 0.00033193 616 1519629300 2018.02.26 07:15 1.15073000 1.15061000 1.15052000 1.15074000 1.15054112 0.00033565 383 1519630200 2018.02.26 07:30 1.15061000 1.15071000 1.15053000 1.15092000 1.15055720 0.00034508 686 1519631100 2018.02.26 07:45 1.15070000 1.15080000 1.15049000 1.15080000 1.15058033 0.00035866 964 1519632000 2018.02.26 08:00 1.15080000 1.15065000 1.15046000 1.15095000 1.15058696 0.00036099 2894 1519632900 2018.02.26 08:15 1.15064000 1.15052000 1.15044000 1.15074000 1.15058059 0.00035703 1365 1519633800 2018.02.26 08:30 1.15052000 1.15060000 1.15035000 1.15060000 1.15058243 0.00034472 602 1519634700 2018.02.26 08:45 1.15058000 1.15042000 1.15009000 1.15060000 1.15056696 0.00031075 979 1519635600 2018.02.26 09:00 1.15041000 1.15028000 1.15002000 1.15053000 1.15053963 0.00022666 1586 1519636500 2018.02.26 09:15 1.15029000 1.14993000 1.14986000 1.15050000 1.15048157 0.00022670 1797 1519637400 2018.02.26 09:30 1.14995000 1.15056000 1.14984000 1.15056000 1.15048904 0.00020562 2602 1519638300 2018.02.26 09:45 1.15056000 1.15090000 1.15056000 1.15124000 1.15052818 0.00021230 2176 1519639200 2018.02.26 10:00 1.15088000 1.15118000 1.15088000 1.15161000 1.15059026 0.00025627 2480 1519640100 2018.02.26 10:15 1.15119000 1.15096000 1.15086000 1.15166000 1.15062547 0.00026165 2124 1519641000 2018.02.26 10:30 1.15097000 1.15094000 1.15078000 1.15102000 1.15065543 0.00026484 1894 1519641900 2018.02.26 10:45 1.15093000 1.15141000 1.15078000 1.15151000 1.15072729 0.00031146 1503 1519642800 2018.02.26 11:00 1.15141000 1.15159000 1.15122000 1.15177000 1.15080945 0.00036954 1476 1519643700 2018.02.26 11:15 1.15159000 1.15163000 1.15125000 1.15173000 1.15088760 0.00042176 1427 1519644600 2018.02.26 11:30 1.15163000 1.15183000 1.15133000 1.15211000 1.15097735 0.00048397 1906 1519645500 2018.02.26 11:45 1.15183000 1.15178000 1.15151000 1.15223000 1.15105380 0.00052835 1777 1519646400 2018.02.26 12:00 1.15177000 1.15192000 1.15177000 1.15202000 1.15113629 0.00057753 1291 1519647300 2018.02.26 12:15 1.15192000 1.15196000 1.15179000 1.15203000 1.15121474 0.00061375 1533 1519648200 2018.02.26 12:30 1.15197000 1.15320000 1.15194000 1.15322000 1.15140381 0.00078747 1711 1519649100 2018.02.26 12:45 1.15319000 1.15258000 1.15254000 1.15339000 1.15151583 0.00084844 1830 1519650000 2018.02.26 13:00 1.15257000 1.15242000 1.15235000 1.15287000 1.15160194 0.00087326 1305 1519650900 2018.02.26 13:15 1.15242000 1.15234000 1.15234000 1.15261000 1.15167223 0.00087269 741 1519651800 2018.02.26 13:30 1.15237000 1.15291000 1.15237000 1.15298000 1.15179012 0.00090911 1157 1519652700 2018.02.26 13:45 1.15290000 1.15319000 1.15282000 1.15336000 1.15192344 0.00093752 1591 1519653600 2018.02.26 14:00 1.15318000 1.15313000 1.15284000 1.15356000 1.15203835 0.00092419 1988 1519654500 2018.02.26 14:15 1.15315000 1.15269000 1.15260000 1.15315000 1.15210041 0.00081681 1093 1519655400 2018.02.26 14:30 1.15270000 1.15278000 1.15261000 1.15292000 1.15216513 0.00076167 1554 1519656300 2018.02.26 14:45 1.15279000 1.15247000 1.15236000 1.15281000 1.15219417 0.00071186 1485 1519657200 2018.02.26 15:00 1.15244000 1.15291000 1.15238000 1.15333000 1.15226234 0.00069313 2181 1519658100 2018.02.26 15:15 1.15291000 1.15310000 1.15286000 1.15345000 1.15234212 0.00065180 1658 1519659000 2018.02.26 15:30 1.15311000 1.15296000 1.15264000 1.15318000 1.15240097 0.00058101 1473 1519659900 2018.02.26 15:45 1.15296000 1.15347000 1.15288000 1.15371000 1.15250278 0.00057189 2364 1519660800 2018.02.26 16:00 1.15348000 1.15377000 1.15344000 1.15396000 1.15262347 0.00058672 2150 1519661700 2018.02.26 16:15 1.15376000 1.15391000 1.15360000 1.15422000 1.15274599 0.00059811 2312 1519662600 2018.02.26 16:30 1.15391000 1.15351000 1.15348000 1.15435000 1.15281876 0.00057890 2806 1519663500 2018.02.26 16:45 1.15352000 1.15309000 1.15305000 1.15359000 1.15284459 0.00052964 2023 1519664400 2018.02.26 17:00 1.15310000 1.15331000 1.15257000 1.15372000 1.15288891 0.00048798 4293 1519665300 2018.02.26 17:15 1.15332000 1.15351000 1.15314000 1.15371000 1.15294806 0.00044411 2688 1519666200 2018.02.26 17:30 1.15351000 1.15298000 1.15281000 1.15400000 1.15295111 0.00043988 2678 1519667100 2018.02.26 17:45 1.15298000 1.15296000 1.15259000 1.15317000 1.15295195 0.00043175 3049 1519668000 2018.02.26 18:00 1.15296000 1.15363000 1.15275000 1.15364000 1.15301653 0.00041987 3056 1519668900 2018.02.26 18:15 1.15362000 1.15403000 1.15347000 1.15415000 1.15311305 0.00041913 1876 1519669800 2018.02.26 18:30 1.15402000 1.15444000 1.15398000 1.15445000 1.15323943 0.00048207 1890 1519670700 2018.02.26 18:45 1.15445000 1.15443000 1.15431000 1.15470000 1.15335281 0.00053853 1254 1519671600 2018.02.26 19:00 1.15444000 1.15408000 1.15397000 1.15446000 1.15342207 0.00055859 1714 1519672500 2018.02.26 19:15 1.15409000 1.15430000 1.15403000 1.15446000 1.15350568 0.00056634 1172 1519673400 2018.02.26 19:30 1.15431000 1.15421000 1.15414000 1.15445000 1.15357276 0.00056329 1129 1519674300 2018.02.26 19:45 1.15422000 1.15417000 1.15399000 1.15433000 1.15362964 0.00051969 1277 1519675200 2018.02.26 20:00 1.15416000 1.15416000 1.15400000 1.15425000 1.15368015 0.00050358 914 1519676100 2018.02.26 20:15 1.15416000 1.15425000 1.15403000 1.15430000 1.15373442 0.00049744 967 1519677000 2018.02.26 20:30 1.15424000 1.15439000 1.15422000 1.15451000 1.15379686 0.00048053 728 1519677900 2018.02.26 20:45 1.15440000 1.15427000 1.15420000 1.15443000 1.15384192 0.00048187 843 1519678800 2018.02.26 21:00 1.15427000 1.15437000 1.15410000 1.15442000 1.15389221 0.00049251 785 1519679700 2018.02.26 21:15 1.15436000 1.15438000 1.15430000 1.15441000 1.15393867 0.00050369 728 1519680600 2018.02.26 21:30 1.15438000 1.15464000 1.15430000 1.15471000 1.15400546 0.00051773 715 1519681500 2018.02.26 21:45 1.15463000 1.15471000 1.15450000 1.15482000 1.15407256 0.00049801 976 1519682400 2018.02.26 22:00 1.15472000 1.15461000 1.15451000 1.15500000 1.15412375 0.00048013 1052 1519683300 2018.02.26 22:15 1.15462000 1.15472000 1.15450000 1.15499000 1.15418053 0.00047494 1211 1519684200 2018.02.26 22:30 1.15471000 1.15504000 1.15463000 1.15511000 1.15426239 0.00042344 717 1519685100 2018.02.26 22:45 1.15505000 1.15522000 1.15498000 1.15527000 1.15435359 0.00035086 894 1519686000 2018.02.26 23:00 1.15522000 1.15547000 1.15518000 1.15550000 1.15445991 0.00037494 728 1519686900 2018.02.26 23:15 1.15547000 1.15545000 1.15539000 1.15549000 1.15455421 0.00041150 225 1519687800 2018.02.26 23:30 1.15545000 1.15540000 1.15533000 1.15547000 1.15463476 0.00044876 327 1519688700 2018.02.26 23:45 1.15540000 1.15540000 1.15535000 1.15545000 1.15470764 0.00047949 304 1519689600 2018.02.27 00:00 1.15530000 1.15530000 1.15508000 1.15534000 1.15476405 0.00047876 97 1519690500 2018.02.27 00:15 1.15530000 1.15522000 1.15496000 1.15530000 1.15480748 0.00047988 142 1519691400 2018.02.27 00:30 1.15517000 1.15513000 1.15493000 1.15520000 1.15483819 0.00046704 217 1519692300 2018.02.27 00:45 1.15515000 1.15509000 1.15498000 1.15515000 1.15486218 0.00044548 146 1519693200 2018.02.27 01:00 1.15505000 1.15515000 1.15470000 1.15533000 1.15488959 0.00041957 974 1519694100 2018.02.27 01:15 1.15514000 1.15546000 1.15503000 1.15549000 1.15494391 0.00040739 718 1519695000 2018.02.27 01:30 1.15545000 1.15565000 1.15525000 1.15577000 1.15501116 0.00040982 738 1519695900 2018.02.27 01:45 1.15564000 1.15598000 1.15564000 1.15598000 1.15510343 0.00041946 389 1519696800 2018.02.27 02:00 1.15598000 1.15592000 1.15582000 1.15602000 1.15518120 0.00041699 1834 1519697700 2018.02.27 02:15 1.15591000 1.15550000 1.15550000 1.15595000 1.15521156 0.00037872 1163 1519698600 2018.02.27 02:30 1.15550000 1.15563000 1.15532000 1.15569000 1.15525141 0.00036082 989 1519699500 2018.02.27 02:45 1.15562000 1.15551000 1.15516000 1.15562000 1.15527604 0.00033911 1639 1519700400 2018.02.27 03:00 1.15551000 1.15558000 1.15526000 1.15565000 1.15530499 0.00030268 949 1519701300 2018.02.27 03:15 1.15557000 1.15553000 1.15533000 1.15573000 1.15532642 0.00026847 764 1519702200 2018.02.27 03:30 1.15552000 1.15559000 1.15546000 1.15572000 1.15535152 0.00025578 1087 1519703100 2018.02.27 03:45 1.15558000 1.15571000 1.15551000 1.15580000 1.15538566 0.00025127 1258 1519704000 2018.02.27 04:00 1.15571000 1.15572000 1.15561000 1.15590000 1.15541750 0.00024971 1180 1519704900 2018.02.27 04:15 1.15572000 1.15553000 1.15550000 1.15580000 1.15542822 0.00024755 740 1519705800 2018.02.27 04:30 1.15553000 1.15544000 1.15523000 1.15553000 1.15542934 0.00024715 532 1519706700 2018.02.27 04:45 1.15545000 1.15560000 1.15535000 1.15560000 1.15544559 0.00024510 482 1519707600 2018.02.27 05:00 1.15561000 1.15535000 1.15524000 1.15562000 1.15543649 0.00024660 1064 1519708500 2018.02.27 05:15 1.15535000 1.15540000 1.15508000 1.15542000 1.15543301 0.00024321 916 1519709400 2018.02.27 05:30 1.15541000 1.15566000 1.15538000 1.15573000 1.15545463 0.00022923 631 1519710300 2018.02.27 05:45 1.15565000 1.15560000 1.15558000 1.15574000 1.15546848 0.00020928 853 1519711200 2018.02.27 06:00 1.15561000 1.15574000 1.15553000 1.15578000 1.15549434 0.00018979 712 1519712100 2018.02.27 06:15 1.15573000 1.15579000 1.15565000 1.15585000 1.15552249 0.00018430 566 1519713000 2018.02.27 06:30 1.15579000 1.15583000 1.15568000 1.15587000 1.15555178 0.00018003 554 1519713900 2018.02.27 06:45 1.15584000 1.15574000 1.15574000 1.15588000 1.15556971 0.00015147 583 1519714800 2018.02.27 07:00 1.15574000 1.15558000 1.15558000 1.15584000 1.15557069 0.00012943 541 1519715700 2018.02.27 07:15 1.15558000 1.15553000 1.15552000 1.15576000 1.15556681 0.00012981 740 1519716600 2018.02.27 07:30 1.15554000 1.15552000 1.15544000 1.15562000 1.15556235 0.00013059 619 1519717500 2018.02.27 07:45 1.15552000 1.15536000 1.15534000 1.15556000 1.15554308 0.00014283 508 1519718400 2018.02.27 08:00 1.15535000 1.15536000 1.15514000 1.15542000 1.15552565 0.00015351 1253 1519719300 2018.02.27 08:15 1.15535000 1.15544000 1.15513000 1.15556000 1.15551749 0.00015746 1545 1519720200 2018.02.27 08:30 1.15545000 1.15519000 1.15508000 1.15554000 1.15548630 0.00018214 910 1519721100 2018.02.27 08:45 1.15519000 1.15487000 1.15469000 1.15519000 1.15542760 0.00023704 754 1519722000 2018.02.27 09:00 1.15486000 1.15475000 1.15469000 1.15508000 1.15536307 0.00028936 1767 1519722900 2018.02.27 09:15 1.15476000 1.15468000 1.15458000 1.15501000 1.15529802 0.00034278 1078 1519723800 2018.02.27 09:30 1.15467000 1.15520000 1.15448000 1.15526000 1.15528868 0.00034517 1820 1519724700 2018.02.27 09:45 1.15519000 1.15580000 1.15499000 1.15594000 1.15533738 0.00034205 2909 1519725600 2018.02.27 10:00 1.15581000 1.15546000 1.15523000 1.15630000 1.15534906 0.00034034 2719 1519726500 2018.02.27 10:15 1.15545000 1.15516000 1.15505000 1.15553000 1.15533105 0.00034658 1917 1519727400 2018.02.27 10:30 1.15516000 1.15522000 1.15459000 1.15529000 1.15532047 0.00034162 1899 1519728300 2018.02.27 10:45 1.15521000 1.15537000 1.15512000 1.15546000 1.15532519 0.00033524 1543 1519729200 2018.02.27 11:00 1.15538000 1.15502000 1.15489000 1.15562000 1.15529613 0.00033219 1791 1519730100 2018.02.27 11:15 1.15501000 1.15475000 1.15472000 1.15524000 1.15524411 0.00033954 1428 1519731000 2018.02.27 11:30 1.15475000 1.15544000 1.15463000 1.15560000 1.15526277 0.00031520 2093 1519731900 2018.02.27 11:45 1.15545000 1.15533000 1.15467000 1.15556000 1.15526917 0.00029728 1496 1519732800 2018.02.27 12:00 1.15533000 1.15491000 1.15485000 1.15545000 1.15523497 0.00029608 1705 1519733700 2018.02.27 12:15 1.15490000 1.15481000 1.15458000 1.15502000 1.15519449 0.00029949 1405 1519734600 2018.02.27 12:30 1.15480000 1.15490000 1.15474000 1.15520000 1.15516645 0.00029509 1505 1519735500 2018.02.27 12:45 1.15490000 1.15454000 1.15441000 1.15511000 1.15510678 0.00031883 1927 1519736400 2018.02.27 13:00 1.15454000 1.15506000 1.15448000 1.15521000 1.15510233 0.00031380 1790 1519737300 2018.02.27 13:15 1.15507000 1.15469000 1.15463000 1.15512000 1.15506306 0.00031510 1923 1519738200 2018.02.27 13:30 1.15470000 1.15465000 1.15461000 1.15506000 1.15502372 0.00032558 1515 1519739100 2018.02.27 13:45 1.15466000 1.15446000 1.15438000 1.15471000 1.15497003 0.00034945 1674 1519740000 2018.02.27 14:00 1.15446000 1.15449000 1.15430000 1.15467000 1.15492432 0.00036848 1647 1519740900 2018.02.27 14:15 1.15451000 1.15472000 1.15438000 1.15481000 1.15490486 0.00037170 1299 1519741800 2018.02.27 14:30 1.15472000 1.15423000 1.15410000 1.15473000 1.15484058 0.00040814 1226 1519742700 2018.02.27 14:45 1.15422000 1.15402000 1.15402000 1.15431000 1.15476243 0.00040447 1165 1519743600 2018.02.27 15:00 1.15404000 1.15386000 1.15355000 1.15429000 1.15467649 0.00043664 2643 1519744500 2018.02.27 15:15 1.15386000 1.15380000 1.15374000 1.15456000 1.15459301 0.00048012 2473 1519745400 2018.02.27 15:30 1.15377000 1.15460000 1.15368000 1.15480000 1.15459368 0.00045907 6682 1519746300 2018.02.27 15:45 1.15459000 1.15379000 1.15379000 1.15472000 1.15451714 0.00046933 3783 1519747200 2018.02.27 16:00 1.15381000 1.15341000 1.15322000 1.15409000 1.15441170 0.00053035 4366 1519748100 2018.02.27 16:15 1.15342000 1.15355000 1.15290000 1.15372000 1.15432963 0.00057256 2917 1519749000 2018.02.27 16:30 1.15356000 1.15392000 1.15341000 1.15400000 1.15429062 0.00052969 3137 1519749900 2018.02.27 16:45 1.15393000 1.15296000 1.15256000 1.15393000 1.15416389 0.00057056 3813 1519750800 2018.02.27 17:00 1.15290000 1.15180000 1.15118000 1.15295000 1.15393876 0.00077773 5713 1519751700 2018.02.27 17:15 1.15179000 1.15196000 1.15167000 1.15228000 1.15375031 0.00090009 2869 1519752600 2018.02.27 17:30 1.15195000 1.15124000 1.15101000 1.15215000 1.15351123 0.00106494 4296 1519753500 2018.02.27 17:45 1.15125000 1.15082000 1.15053000 1.15223000 1.15325492 0.00124711 6583 1519754400 2018.02.27 18:00 1.15082000 1.15026000 1.15010000 1.15128000 1.15296969 0.00140819 5474 1519755300 2018.02.27 18:15 1.15025000 1.14972000 1.14917000 1.15040000 1.15266020 0.00159611 3652 1519756200 2018.02.27 18:30 1.14973000 1.15019000 1.14930000 1.15037000 1.15242494 0.00167873 2759 1519757100 2018.02.27 18:45 1.15018000 1.15009000 1.14937000 1.15037000 1.15220256 0.00174436 3153 1519758000 2018.02.27 19:00 1.15010000 1.14970000 1.14930000 1.15030000 1.15196423 0.00180568 2436 1519758900 2018.02.27 19:15 1.14970000 1.14939000 1.14896000 1.14976000 1.15171906 0.00183600 2488 1519759800 2018.02.27 19:30 1.14938000 1.14975000 1.14922000 1.14982000 1.15153153 0.00183524 1730 1519760700 2018.02.27 19:45 1.14976000 1.15000000 1.14965000 1.15013000 1.15138567 0.00180499 1931 1519761600 2018.02.27 20:00 1.14998000 1.14980000 1.14953000 1.15003000 1.15123465 0.00177377 1437 1519762500 2018.02.27 20:15 1.14981000 1.14971000 1.14947000 1.14981000 1.15108945 0.00172716 1281 1519763400 2018.02.27 20:30 1.14970000 1.14973000 1.14940000 1.14985000 1.15095998 0.00157355 1151 1519764300 2018.02.27 20:45 1.14972000 1.14933000 1.14927000 1.14988000 1.15080474 0.00148443 1218 1519765200 2018.02.27 21:00 1.14933000 1.14918000 1.14897000 1.14948000 1.15065000 0.00140491 1199 1519766100 2018.02.27 21:15 1.14918000 1.14912000 1.14860000 1.14945000 1.15050429 0.00127611 1487 1519767000 2018.02.27 21:30 1.14913000 1.14906000 1.14881000 1.14920000 1.15036674 0.00104018 1173 1519767900 2018.02.27 21:45 1.14907000 1.14903000 1.14881000 1.14920000 1.15023943 0.00086970 1290 1519768800 2018.02.27 22:00 1.14902000 1.14900000 1.14881000 1.14907000 1.15012139 0.00079647 1268 1519769700 2018.02.27 22:15 1.14899000 1.14866000 1.14862000 1.14906000 1.14998221 0.00068639 1299 1519770600 2018.02.27 22:30 1.14865000 1.14864000 1.14859000 1.14883000 1.14985438 0.00062470 1204 1519771500 2018.02.27 22:45 1.14863000 1.14852000 1.14851000 1.14870000 1.14972730 0.00058694 1030 1519772400 2018.02.27 23:00 1.14851000 1.14852000 1.14849000 1.14862000 1.14961232 0.00057555 486 1519773300 2018.02.27 23:15 1.14853000 1.14851000 1.14847000 1.14856000 1.14950733 0.00057978 212 1519774200 2018.02.27 23:30 1.14852000 1.14854000 1.14850000 1.14861000 1.14941521 0.00056042 233 1519775100 2018.02.27 23:45 1.14853000 1.14868000 1.14849000 1.14868000 1.14934519 0.00053402 381 1519776000 2018.02.28 00:00 1.14855000 1.14854000 1.14825000 1.14898000 1.14926850 0.00052664 199 1519776900 2018.02.28 00:15 1.14854000 1.14875000 1.14842000 1.14897000 1.14921912 0.00052083 179 1519777800 2018.02.28 00:30 1.14875000 1.14881000 1.14854000 1.14890000 1.14918016 0.00050049 533 1519778700 2018.02.28 00:45 1.14881000 1.14866000 1.14849000 1.14886000 1.14913062 0.00045719 651 1519779600 2018.02.28 01:00 1.14866000 1.14886000 1.14849000 1.14890000 1.14910485 0.00042269 477 1519780500 2018.02.28 01:15 1.14886000 1.14880000 1.14871000 1.14892000 1.14907581 0.00038843 274 1519781400 2018.02.28 01:30 1.14879000 1.14897000 1.14877000 1.14906000 1.14906573 0.00035322 308 1519782300 2018.02.28 01:45 1.14898000 1.14862000 1.14861000 1.14910000 1.14902328 0.00032893 547 1519783200 2018.02.28 02:00 1.14863000 1.14900000 1.14856000 1.14904000 1.14902107 0.00032535 945 1519784100 2018.02.28 02:15 1.14900000 1.14914000 1.14891000 1.14919000 1.14903239 0.00033464 689 1519785000 2018.02.28 02:30 1.14914000 1.14919000 1.14906000 1.14922000 1.14904740 0.00034819 604 1519785900 2018.02.28 02:45 1.14920000 1.14869000 1.14852000 1.14927000 1.14901337 0.00032994 1022 1519786800 2018.02.28 03:00 1.14869000 1.14873000 1.14864000 1.14908000 1.14898638 0.00031451 1860 1519787700 2018.02.28 03:15 1.14873000 1.14899000 1.14863000 1.14901000 1.14898672 0.00030619 1778 1519788600 2018.02.28 03:30 1.14899000 1.14895000 1.14882000 1.14904000 1.14898323 0.00029382 1301 1519789500 2018.02.28 03:45 1.14894000 1.14870000 1.14860000 1.14894000 1.14895625 0.00026364 1443 1519790400 2018.02.28 04:00 1.14870000 1.14875000 1.14865000 1.14913000 1.14893661 0.00023692 1048 1519791300 2018.02.28 04:15 1.14872000 1.14903000 1.14869000 1.14905000 1.14894550 0.00022276 763 1519792200 2018.02.28 04:30 1.14903000 1.14877000 1.14874000 1.14911000 1.14892879 0.00019851 956 1519793100 2018.02.28 04:45 1.14877000 1.14877000 1.14854000 1.14883000 1.14891367 0.00018707 1421 1519794000 2018.02.28 05:00 1.14877000 1.14869000 1.14860000 1.14883000 1.14889236 0.00016727 893 1519794900 2018.02.28 05:15 1.14868000 1.14893000 1.14857000 1.14900000 1.14889595 0.00016534 1511 1519795800 2018.02.28 05:30 1.14893000 1.14893000 1.14877000 1.14899000 1.14889919 0.00016516 1087 1519796700 2018.02.28 05:45 1.14890000 1.14893000 1.14890000 1.14900000 1.14890213 0.00015695 372 1519797600 2018.02.28 06:00 1.14892000 1.14889000 1.14884000 1.14899000 1.14890097 0.00015648 539 1519798500 2018.02.28 06:15 1.14889000 1.14889000 1.14885000 1.14902000 1.14889993 0.00015472 462 1519799400 2018.02.28 06:30 1.14889000 1.14900000 1.14889000 1.14905000 1.14890946 0.00015707 416 1519800300 2018.02.28 06:45 1.14901000 1.14907000 1.14896000 1.14917000 1.14892475 0.00014911 687 1519801200 2018.02.28 07:00 1.14907000 1.14907000 1.14891000 1.14915000 1.14893858 0.00015404 528 1519802100 2018.02.28 07:15 1.14906000 1.14895000 1.14890000 1.14908000 1.14893967 0.00014765 467 1519803000 2018.02.28 07:30 1.14895000 1.14890000 1.14880000 1.14908000 1.14893589 0.00013536 986 1519803900 2018.02.28 07:45 1.14890000 1.14900000 1.14882000 1.14909000 1.14894200 0.00012655 738 1519804800 2018.02.28 08:00 1.14900000 1.14885000 1.14874000 1.14918000 1.14893323 0.00011656 839 1519805700 2018.02.28 08:15 1.14884000 1.14881000 1.14855000 1.14897000 1.14892150 0.00011576 1039 1519806600 2018.02.28 08:30 1.14882000 1.14909000 1.14878000 1.14928000 1.14893755 0.00012528 1152 1519807500 2018.02.28 08:45 1.14909000 1.14964000 1.14882000 1.14971000 1.14900445 0.00020155 1170 1519808400 2018.02.28 09:00 1.14965000 1.14989000 1.14923000 1.15011000 1.14908878 0.00028916 2098 1519809300 2018.02.28 09:15 1.14990000 1.15044000 1.14976000 1.15051000 1.14921747 0.00044126 2028 1519810200 2018.02.28 09:30 1.15044000 1.15022000 1.15014000 1.15090000 1.14931295 0.00050728 1951 1519811100 2018.02.28 09:45 1.15023000 1.15001000 1.14984000 1.15026000 1.14937934 0.00053382 2420 1519812000 2018.02.28 10:00 1.15002000 1.14983000 1.14952000 1.15023000 1.14942226 0.00053183 2654 1519812900 2018.02.28 10:15 1.14982000 1.14937000 1.14917000 1.15011000 1.14941728 0.00051920 2696 1519813800 2018.02.28 10:30 1.14936000 1.14923000 1.14900000 1.14993000 1.14939944 0.00050569 2554 1519814700 2018.02.28 10:45 1.14924000 1.14950000 1.14899000 1.14991000 1.14940902 0.00049657 2341 1519815600 2018.02.28 11:00 1.14950000 1.15067000 1.14941000 1.15067000 1.14952911 0.00056925 2988 1519816500 2018.02.28 11:15 1.15065000 1.15154000 1.15052000 1.15157000 1.14972063 0.00073003 2612 1519817400 2018.02.28 11:30 1.15155000 1.15139000 1.15113000 1.15202000 1.14987961 0.00082860 2457 1519818300 2018.02.28 11:45 1.15139000 1.15203000 1.15133000 1.15211000 1.15008441 0.00097507 1999 1519819200 2018.02.28 12:00 1.15207000 1.15071000 1.15062000 1.15212000 1.15014399 0.00097159 2196 1519820100 2018.02.28 12:15 1.15071000 1.15113000 1.15016000 1.15118000 1.15023790 0.00097716 1761 1519821000 2018.02.28 12:30 1.15112000 1.15175000 1.15111000 1.15190000 1.15038191 0.00101206 1908 1519821900 2018.02.28 12:45 1.15175000 1.15185000 1.15162000 1.15224000 1.15052173 0.00103909 1687 1519822800 2018.02.28 13:00 1.15183000 1.15191000 1.15180000 1.15210000 1.15065394 0.00103569 1308 1519823700 2018.02.28 13:15 1.15191000 1.15262000 1.15167000 1.15263000 1.15084119 0.00106575 1831 1519824600 2018.02.28 13:30 1.15263000 1.15296000 1.15228000 1.15301000 1.15104298 0.00111820 1590 1519825500 2018.02.28 13:45 1.15295000 1.15232000 1.15216000 1.15296000 1.15116460 0.00112535 1942 1519826400 2018.02.28 14:00 1.15235000 1.15236000 1.15215000 1.15296000 1.15127845 0.00113407 1874 1519827300 2018.02.28 14:15 1.15237000 1.15231000 1.15228000 1.15296000 1.15137669 0.00115416 1910 1519828200 2018.02.28 14:30 1.15232000 1.15193000 1.15174000 1.15264000 1.15142939 0.00113772 2001 1519829100 2018.02.28 14:45 1.15193000 1.15211000 1.15192000 1.15243000 1.15149421 0.00110814 1556 1519830000 2018.02.28 15:00 1.15211000 1.15190000 1.15188000 1.15225000 1.15153285 0.00104898 1932 1519830900 2018.02.28 15:15 1.15191000 1.15196000 1.15149000 1.15241000 1.15157353 0.00093329 2144 1519831800 2018.02.28 15:30 1.15196000 1.15199000 1.15182000 1.15259000 1.15161320 0.00077001 1873 1519832700 2018.02.28 15:45 1.15200000 1.15198000 1.15153000 1.15208000 1.15164813 0.00059964 2698 1519833600 2018.02.28 16:00 1.15199000 1.15200000 1.15175000 1.15235000 1.15168164 0.00054740 2785 1519834500 2018.02.28 16:15 1.15198000 1.15244000 1.15181000 1.15247000 1.15175387 0.00053774 2150 1519835400 2018.02.28 16:30 1.15245000 1.15267000 1.15229000 1.15294000 1.15184112 0.00053015 2734 1519836300 2018.02.28 16:45 1.15267000 1.15265000 1.15250000 1.15305000 1.15191815 0.00053057 2271 1519837200 2018.02.28 17:00 1.15267000 1.15110000 1.15092000 1.15290000 1.15184023 0.00052529 3264 1519838100 2018.02.28 17:15 1.15111000 1.15071000 1.15060000 1.15129000 1.15173259 0.00061394 3043 1519839000 2018.02.28 17:30 1.15072000 1.15070000 1.15002000 1.15083000 1.15163425 0.00070506 3755 1519839900 2018.02.28 17:45 1.15071000 1.15214000 1.15038000 1.15296000 1.15168242 0.00068629 5769 1519840800 2018.02.28 18:00 1.15214000 1.15205000 1.15192000 1.15344000 1.15171743 0.00067157 4912 1519841700 2018.02.28 18:15 1.15205000 1.15246000 1.15128000 1.15248000 1.15178815 0.00063059 3126 1519842600 2018.02.28 18:30 1.15247000 1.15228000 1.15213000 1.15249000 1.15183499 0.00056845 2306 1519843500 2018.02.28 18:45 1.15228000 1.15143000 1.15122000 1.15228000 1.15179642 0.00057497 2087 1519844400 2018.02.28 19:00 1.15143000 1.15158000 1.15134000 1.15176000 1.15177581 0.00056794 1596 1519845300 2018.02.28 19:15 1.15160000 1.15217000 1.15160000 1.15227000 1.15181335 0.00055426 1576 1519846200 2018.02.28 19:30 1.15216000 1.15196000 1.15187000 1.15228000 1.15182732 0.00055225 1514 1519847100 2018.02.28 19:45 1.15196000 1.15281000 1.15185000 1.15294000 1.15192091 0.00057901 1390 1519848000 2018.02.28 20:00 1.15280000 1.15265000 1.15243000 1.15292000 1.15199034 0.00059793 1257 1519848900 2018.02.28 20:15 1.15264000 1.15252000 1.15225000 1.15272000 1.15204079 0.00060959 1224 1519849800 2018.02.28 20:30 1.15251000 1.15255000 1.15248000 1.15278000 1.15208928 0.00062179 700 1519850700 2018.02.28 20:45 1.15256000 1.15250000 1.15231000 1.15266000 1.15212840 0.00063057 989 1519851600 2018.02.28 21:00 1.15253000 1.15256000 1.15248000 1.15281000 1.15216950 0.00064064 1105 1519852500 2018.02.28 21:15 1.15256000 1.15236000 1.15236000 1.15257000 1.15218765 0.00064164 948 1519853400 2018.02.28 21:30 1.15235000 1.15231000 1.15225000 1.15244000 1.15219930 0.00063529 1149 1519854300 2018.02.28 21:45 1.15230000 1.15189000 1.15176000 1.15232000 1.15216984 0.00062409 1779 1519855200 2018.02.28 22:00 1.15191000 1.15196000 1.15172000 1.15211000 1.15214986 0.00057555 1880 1519856100 2018.02.28 22:15 1.15195000 1.15200000 1.15176000 1.15200000 1.15213559 0.00047828 1314 1519857000 2018.02.28 22:30 1.15199000 1.15219000 1.15188000 1.15235000 1.15214077 0.00035359 1013 1519857900 2018.02.28 22:45 1.15218000 1.15222000 1.15203000 1.15249000 1.15214831 0.00035237 1655 1519858800 2018.02.28 23:00 1.15226000 1.15185000 1.15176000 1.15229000 1.15211990 0.00036412 1198 1519859700 2018.02.28 23:15 1.15186000 1.15191000 1.15179000 1.15196000 1.15209991 0.00036332 317 1519860600 2018.02.28 23:30 1.15191000 1.15185000 1.15167000 1.15199000 1.15207611 0.00037027 464 1519861500 2018.02.28 23:45 1.15185000 1.15180000 1.15157000 1.15191000 1.15204981 0.00035539 487 1519862400 2018.03.01 00:00 1.15163000 1.15214000 1.15125000 1.15250000 1.15205840 0.00033614 327 1519863300 2018.03.01 00:15 1.15214000 1.15196000 1.15155000 1.15221000 1.15204903 0.00033998 333 1519864200 2018.03.01 00:30 1.15196000 1.15135000 1.15129000 1.15215000 1.15198246 0.00040003 613 1519865100 2018.03.01 00:45 1.15135000 1.15125000 1.15119000 1.15146000 1.15191270 0.00041548 816 1519866000 2018.03.01 01:00 1.15135000 1.15169000 1.15124000 1.15206000 1.15189149 0.00039230 623 1519866900 2018.03.01 01:15 1.15167000 1.15159000 1.15141000 1.15173000 1.15186278 0.00038150 512 1519867800 2018.03.01 01:30 1.15158000 1.15158000 1.15142000 1.15164000 1.15183585 0.00036228 408 1519868700 2018.03.01 01:45 1.15157000 1.15145000 1.15131000 1.15176000 1.15179910 0.00034981 381 1519869600 2018.03.01 02:00 1.15144000 1.15178000 1.15143000 1.15212000 1.15179728 0.00030602 674 1519870500 2018.03.01 02:15 1.15178000 1.15161000 1.15157000 1.15181000 1.15177944 0.00028401 782 1519871400 2018.03.01 02:30 1.15160000 1.15177000 1.15158000 1.15180000 1.15177854 0.00025810 1134 1519872300 2018.03.01 02:45 1.15178000 1.15201000 1.15176000 1.15219000 1.15180059 0.00026135 1247 1519873200 2018.03.01 03:00 1.15201000 1.15201000 1.15189000 1.15211000 1.15182053 0.00026387 772 1519874100 2018.03.01 03:15 1.15203000 1.15178000 1.15178000 1.15210000 1.15181667 0.00026052 1076 1519875000 2018.03.01 03:30 1.15179000 1.15225000 1.15179000 1.15228000 1.15185794 0.00027201 1125 1519875900 2018.03.01 03:45 1.15226000 1.15228000 1.15216000 1.15239000 1.15189814 0.00028806 727 1519876800 2018.03.01 04:00 1.15229000 1.15244000 1.15205000 1.15249000 1.15194974 0.00032826 848 1519877700 2018.03.01 04:15 1.15245000 1.15244000 1.15238000 1.15265000 1.15199643 0.00036201 937 1519878600 2018.03.01 04:30 1.15244000 1.15257000 1.15230000 1.15261000 1.15205106 0.00040163 869 1519879500 2018.03.01 04:45 1.15257000 1.15247000 1.15226000 1.15262000 1.15209096 0.00042297 1160 1519880400 2018.03.01 05:00 1.15246000 1.15216000 1.15214000 1.15247000 1.15209753 0.00042578 610 1519881300 2018.03.01 05:15 1.15217000 1.15234000 1.15203000 1.15240000 1.15212063 0.00043709 535 1519882200 2018.03.01 05:30 1.15234000 1.15255000 1.15229000 1.15259000 1.15216152 0.00042664 426 1519883100 2018.03.01 05:45 1.15255000 1.15252000 1.15238000 1.15256000 1.15219566 0.00039332 567 1519884000 2018.03.01 06:00 1.15251000 1.15233000 1.15222000 1.15251000 1.15220845 0.00038147 857 1519884900 2018.03.01 06:15 1.15233000 1.15270000 1.15228000 1.15276000 1.15225527 0.00038203 862 1519885800 2018.03.01 06:30 1.15271000 1.15269000 1.15254000 1.15273000 1.15229667 0.00037185 468 1519886700 2018.03.01 06:45 1.15269000 1.15255000 1.15253000 1.15276000 1.15232080 0.00032843 552 1519887600 2018.03.01 07:00 1.15255000 1.15240000 1.15234000 1.15269000 1.15232834 0.00030664 875 1519888500 2018.03.01 07:15 1.15243000 1.15242000 1.15228000 1.15250000 1.15233707 0.00026196 585 1519889400 2018.03.01 07:30 1.15243000 1.15233000 1.15230000 1.15245000 1.15233640 0.00022931 642 1519890300 2018.03.01 07:45 1.15233000 1.15241000 1.15229000 1.15248000 1.15234341 0.00021665 678 1519891200 2018.03.01 08:00 1.15241000 1.15230000 1.15229000 1.15252000 1.15233927 0.00020476 788 1519892100 2018.03.01 08:15 1.15230000 1.15274000 1.15214000 1.15276000 1.15237744 0.00016656 743 1519893000 2018.03.01 08:30 1.15275000 1.15217000 1.15215000 1.15290000 1.15235768 0.00017878 742 1519893900 2018.03.01 08:45 1.15216000 1.15295000 1.15201000 1.15304000 1.15241409 0.00019815 1492 1519894800 2018.03.01 09:00 1.15294000 1.15245000 1.15228000 1.15330000 1.15241751 0.00019721 1937 1519895700 2018.03.01 09:15 1.15246000 1.15319000 1.15236000 1.15352000 1.15249108 0.00024538 2371 1519896600 2018.03.01 09:30 1.15318000 1.15306000 1.15263000 1.15326000 1.15254527 0.00027221 1365 1519897500 2018.03.01 09:45 1.15307000 1.15300000 1.15276000 1.15334000 1.15258857 0.00029068 2266 1519898400 2018.03.01 10:00 1.15299000 1.15324000 1.15295000 1.15350000 1.15265061 0.00031121 2551 1519899300 2018.03.01 10:15 1.15324000 1.15392000 1.15320000 1.15413000 1.15277151 0.00041980 1977 1519900200 2018.03.01 10:30 1.15393000 1.15382000 1.15353000 1.15427000 1.15287136 0.00049104 1706 1519901100 2018.03.01 10:45 1.15384000 1.15290000 1.15250000 1.15384000 1.15287409 0.00048528 2359 1519902000 2018.03.01 11:00 1.15290000 1.15261000 1.15240000 1.15290000 1.15284894 0.00046980 1989 1519902900 2018.03.01 11:15 1.15261000 1.15272000 1.15246000 1.15291000 1.15283666 0.00046822 1538 1519903800 2018.03.01 11:30 1.15273000 1.15253000 1.15237000 1.15301000 1.15280745 0.00046980 2237 1519904700 2018.03.01 11:45 1.15253000 1.15177000 1.15167000 1.15268000 1.15270865 0.00051859 1768 1519905600 2018.03.01 12:00 1.15176000 1.15265000 1.15165000 1.15278000 1.15270306 0.00051472 2389 1519906500 2018.03.01 12:15 1.15264000 1.15251000 1.15207000 1.15278000 1.15268468 0.00051513 1616 1519907400 2018.03.01 12:30 1.15252000 1.15295000 1.15215000 1.15296000 1.15270995 0.00050762 1400 1519908300 2018.03.01 12:45 1.15295000 1.15275000 1.15269000 1.15310000 1.15271376 0.00050249 1423 1519909200 2018.03.01 13:00 1.15274000 1.15321000 1.15228000 1.15322000 1.15276102 0.00049492 1852 1519910100 2018.03.01 13:15 1.15321000 1.15257000 1.15255000 1.15328000 1.15274283 0.00050026 1493 1519911000 2018.03.01 13:30 1.15256000 1.15248000 1.15225000 1.15284000 1.15271780 0.00049396 1263 1519911900 2018.03.01 13:45 1.15248000 1.15242000 1.15211000 1.15280000 1.15268944 0.00050332 1519 1519912800 2018.03.01 14:00 1.15243000 1.15276000 1.15240000 1.15322000 1.15269616 0.00049856 1674 1519913700 2018.03.01 14:15 1.15277000 1.15187000 1.15176000 1.15286000 1.15261747 0.00053943 2157 1519914600 2018.03.01 14:30 1.15187000 1.15188000 1.15171000 1.15220000 1.15254724 0.00057345 1870 1519915500 2018.03.01 14:45 1.15189000 1.15192000 1.15163000 1.15225000 1.15248750 0.00059747 1933 1519916400 2018.03.01 15:00 1.15194000 1.15182000 1.15161000 1.15206000 1.15242393 0.00060800 2411 1519917300 2018.03.01 15:15 1.15181000 1.15215000 1.15171000 1.15231000 1.15239784 0.00051664 1725 1519918200 2018.03.01 15:30 1.15215000 1.15312000 1.15198000 1.15314000 1.15246662 0.00043054 2571 1519919100 2018.03.01 15:45 1.15311000 1.15327000 1.15299000 1.15405000 1.15254313 0.00045749 2692 1519920000 2018.03.01 16:00 1.15325000 1.15449000 1.15315000 1.15469000 1.15272855 0.00064408 2754 1519920900 2018.03.01 16:15 1.15450000 1.15317000 1.15303000 1.15450000 1.15277059 0.00066026 2473 1519921800 2018.03.01 16:30 1.15316000 1.15273000 1.15236000 1.15371000 1.15276672 0.00065728 3416 1519922700 2018.03.01 16:45 1.15273000 1.15255000 1.15235000 1.15314000 1.15274608 0.00061713 3067 1519923600 2018.03.01 17:00 1.15254000 1.15385000 1.15253000 1.15398000 1.15285122 0.00067611 5199 1519924500 2018.03.01 17:15 1.15383000 1.15436000 1.15365000 1.15480000 1.15299491 0.00077194 4548 1519925400 2018.03.01 17:30 1.15437000 1.15431000 1.15420000 1.15530000 1.15312016 0.00085190 5509 1519926300 2018.03.01 17:45 1.15431000 1.15483000 1.15429000 1.15508000 1.15328300 0.00096676 4390 1519927200 2018.03.01 18:00 1.15483000 1.15512000 1.15475000 1.15526000 1.15345795 0.00109704 3665 1519928100 2018.03.01 18:15 1.15512000 1.15540000 1.15483000 1.15548000 1.15364291 0.00121369 4145 1519929000 2018.03.01 18:30 1.15540000 1.15587000 1.15509000 1.15593000 1.15385501 0.00134305 3379 1519929900 2018.03.01 18:45 1.15588000 1.15573000 1.15537000 1.15606000 1.15403358 0.00141910 2714 1519930800 2018.03.01 19:00 1.15573000 1.15531000 1.15524000 1.15597000 1.15415515 0.00145366 2506 1519931700 2018.03.01 19:15 1.15531000 1.15511000 1.15482000 1.15557000 1.15424609 0.00140053 2374 1519932600 2018.03.01 19:30 1.15510000 1.15509000 1.15486000 1.15541000 1.15432646 0.00132724 2551 1519933500 2018.03.01 19:45 1.15510000 1.15552000 1.15479000 1.15556000 1.15444013 0.00125984 2468 1519934400 2018.03.01 20:00 1.15552000 1.15525000 1.15470000 1.15576000 1.15451726 0.00113790 3208 1519935300 2018.03.01 20:15 1.15524000 1.15529000 1.15484000 1.15562000 1.15459085 0.00102455 2662 1519936200 2018.03.01 20:30 1.15530000 1.15487000 1.15486000 1.15584000 1.15461744 0.00097228 2642 1519937100 2018.03.01 20:45 1.15487000 1.15494000 1.15458000 1.15530000 1.15464816 0.00092535 2818 1519938000 2018.03.01 21:00 1.15495000 1.15391000 1.15370000 1.15525000 1.15457786 0.00094284 4761 1519938900 2018.03.01 21:15 1.15390000 1.15495000 1.15365000 1.15505000 1.15461330 0.00088648 4317 1519939800 2018.03.01 21:30 1.15496000 1.15392000 1.15383000 1.15573000 1.15454727 0.00081409 5418 1519940700 2018.03.01 21:45 1.15391000 1.15508000 1.15372000 1.15536000 1.15459801 0.00066383 5243 1519941600 2018.03.01 22:00 1.15509000 1.15559000 1.15443000 1.15569000 1.15469248 0.00062499 5214 1519942500 2018.03.01 22:15 1.15560000 1.15556000 1.15507000 1.15570000 1.15477510 0.00060423 3509 1519943400 2018.03.01 22:30 1.15555000 1.15523000 1.15488000 1.15574000 1.15481843 0.00057955 3118 1519944300 2018.03.01 22:45 1.15523000 1.15559000 1.15517000 1.15591000 1.15489191 0.00056558 2691 1519945200 2018.03.01 23:00 1.15559000 1.15513000 1.15506000 1.15559000 1.15491459 0.00055512 1235 1519946100 2018.03.01 23:15 1.15513000 1.15542000 1.15508000 1.15552000 1.15496272 0.00053579 508 1519947000 2018.03.01 23:30 1.15549000 1.15513000 1.15509000 1.15550000 1.15497865 0.00049214 387 1519947900 2018.03.01 23:45 1.15512000 1.15532000 1.15500000 1.15547000 1.15501116 0.00046074 662 1519948800 2018.03.02 00:00 1.15507000 1.15553000 1.15461000 1.15559000 1.15506057 0.00046132 332 1519949700 2018.03.02 00:15 1.15551000 1.15518000 1.15495000 1.15570000 1.15507195 0.00046051 337 1519950600 2018.03.02 00:30 1.15517000 1.15530000 1.15484000 1.15542000 1.15509367 0.00046083 207 1519951500 2018.03.02 00:45 1.15531000 1.15545000 1.15531000 1.15570000 1.15512760 0.00045626 145 1519952400 2018.03.02 01:00 1.15551000 1.15525000 1.15516000 1.15586000 1.15513926 0.00045630 820 1519953300 2018.03.02 01:15 1.15525000 1.15511000 1.15508000 1.15536000 1.15513647 0.00045501 446 1519954200 2018.03.02 01:30 1.15513000 1.15531000 1.15511000 1.15533000 1.15515300 0.00045275 220 1519955100 2018.03.02 01:45 1.15532000 1.15531000 1.15510000 1.15540000 1.15516795 0.00045150 851 1519956000 2018.03.02 02:00 1.15531000 1.15556000 1.15526000 1.15569000 1.15520529 0.00035774 1053 1519956900 2018.03.02 02:15 1.15557000 1.15554000 1.15544000 1.15579000 1.15523717 0.00035618 942 1519957800 2018.03.02 02:30 1.15554000 1.15562000 1.15532000 1.15574000 1.15527363 0.00019945 927 1519958700 2018.03.02 02:45 1.15563000 1.15582000 1.15560000 1.15589000 1.15532566 0.00020652 1134 1519959600 2018.03.02 03:00 1.15582000 1.15572000 1.15569000 1.15605000 1.15536322 0.00020605 834 1519960500 2018.03.02 03:15 1.15572000 1.15563000 1.15546000 1.15580000 1.15538863 0.00020609 1023 1519961400 2018.03.02 03:30 1.15562000 1.15532000 1.15529000 1.15562000 1.15538209 0.00020445 646 1519962300 2018.03.02 03:45 1.15534000 1.15517000 1.15499000 1.15551000 1.15536189 0.00020653 1451 1519963200 2018.03.02 04:00 1.15515000 1.15513000 1.15489000 1.15533000 1.15533981 0.00021078 1284 1519964100 2018.03.02 04:15 1.15514000 1.15470000 1.15470000 1.15532000 1.15527887 0.00026484 1277 1519965000 2018.03.02 04:30 1.15471000 1.15511000 1.15457000 1.15514000 1.15526279 0.00027043 1554 1519965900 2018.03.02 04:45 1.15510000 1.15498000 1.15490000 1.15511000 1.15523586 0.00028582 881 1519966800 2018.03.02 05:00 1.15498000 1.15472000 1.15466000 1.15522000 1.15518673 0.00031471 779 1519967700 2018.03.02 05:15 1.15471000 1.15497000 1.15463000 1.15497000 1.15516609 0.00032544 645 1519968600 2018.03.02 05:30 1.15496000 1.15463000 1.15450000 1.15505000 1.15511503 0.00036169 998 1519969500 2018.03.02 05:45 1.15462000 1.15457000 1.15443000 1.15471000 1.15506312 0.00039046 493 1519970400 2018.03.02 06:00 1.15457000 1.15477000 1.15457000 1.15502000 1.15503521 0.00040319 1105 1519971300 2018.03.02 06:15 1.15477000 1.15448000 1.15433000 1.15477000 1.15498233 0.00043926 877 1519972200 2018.03.02 06:30 1.15449000 1.15440000 1.15437000 1.15455000 1.15492687 0.00047063 743 1519973100 2018.03.02 06:45 1.15440000 1.15436000 1.15435000 1.15453000 1.15487288 0.00049751 486 1519974000 2018.03.02 07:00 1.15436000 1.15401000 1.15391000 1.15438000 1.15479070 0.00053470 782 1519974900 2018.03.02 07:15 1.15400000 1.15391000 1.15388000 1.15415000 1.15470683 0.00056758 626 1519975800 2018.03.02 07:30 1.15390000 1.15392000 1.15377000 1.15401000 1.15463189 0.00057740 600 1519976700 2018.03.02 07:45 1.15392000 1.15297000 1.15286000 1.15398000 1.15447362 0.00066267 1994 1519977600 2018.03.02 08:00 1.15296000 1.15296000 1.15274000 1.15308000 1.15432946 0.00071737 1907 1519978500 2018.03.02 08:15 1.15297000 1.15281000 1.15275000 1.15307000 1.15418475 0.00076502 1527 1519979400 2018.03.02 08:30 1.15280000 1.15261000 1.15255000 1.15301000 1.15403477 0.00083041 1942 1519980300 2018.03.02 08:45 1.15258000 1.15243000 1.15237000 1.15271000 1.15388194 0.00089662 1453 1519981200 2018.03.02 09:00 1.15243000 1.15241000 1.15206000 1.15276000 1.15374175 0.00093979 2369 1519982100 2018.03.02 09:15 1.15241000 1.15207000 1.15197000 1.15268000 1.15358254 0.00101896 2039 1519983000 2018.03.02 09:30 1.15206000 1.15182000 1.15153000 1.15216000 1.15341468 0.00106827 2148 1519983900 2018.03.02 09:45 1.15182000 1.15215000 1.15144000 1.15245000 1.15329423 0.00107024 2690 1519984800 2018.03.02 10:00 1.15215000 1.15217000 1.15157000 1.15235000 1.15318716 0.00107031 2972 1519985700 2018.03.02 10:15 1.15217000 1.15184000 1.15182000 1.15231000 1.15305886 0.00105532 2088 1519986600 2018.03.02 10:30 1.15185000 1.15110000 1.15089000 1.15190000 1.15287230 0.00110806 2376 1519987500 2018.03.02 10:45 1.15111000 1.15139000 1.15101000 1.15171000 1.15273113 0.00110882 2344 1519988400 2018.03.02 11:00 1.15140000 1.15068000 1.15043000 1.15140000 1.15253579 0.00112586 2997 1519989300 2018.03.02 11:15 1.15067000 1.14990000 1.14989000 1.15071000 1.15228476 0.00121191 2205 1519990200 2018.03.02 11:30 1.14989000 1.15071000 1.14957000 1.15076000 1.15213478 0.00118295 2054 1519991100 2018.03.02 11:45 1.15071000 1.15115000 1.15054000 1.15152000 1.15204099 0.00110092 2331 1519992000 2018.03.02 12:00 1.15115000 1.15128000 1.15086000 1.15178000 1.15196852 0.00102395 2665 1519992900 2018.03.02 12:15 1.15127000 1.15179000 1.15121000 1.15220000 1.15195152 0.00092727 2203 1519993800 2018.03.02 12:30 1.15179000 1.15165000 1.15152000 1.15260000 1.15192280 0.00081390 3079 1519994700 2018.03.02 12:45 1.15164000 1.15107000 1.15078000 1.15191000 1.15184158 0.00078377 2537 1519995600 2018.03.02 13:00 1.15105000 1.15059000 1.15049000 1.15166000 1.15172238 0.00076299 6252 1519996500 2018.03.02 13:15 1.15059000 1.15082000 1.15042000 1.15131000 1.15163644 0.00072781 3393 1519997400 2018.03.02 13:30 1.15082000 1.15086000 1.15016000 1.15123000 1.15156249 0.00069432 2770 1519998300 2018.03.02 13:45 1.15086000 1.15087000 1.15074000 1.15117000 1.15149654 0.00066352 2012 1519999200 2018.03.02 14:00 1.15086000 1.15173000 1.15078000 1.15175000 1.15151878 0.00064133 2311 1520000100 2018.03.02 14:15 1.15174000 1.15135000 1.15125000 1.15221000 1.15150270 0.00062371 2690 1520001000 2018.03.02 14:30 1.15136000 1.15161000 1.15120000 1.15185000 1.15151292 0.00062460 2516 1520001900 2018.03.02 14:45 1.15160000 1.15128000 1.15110000 1.15166000 1.15149074 0.00059900 3028 1520002800 2018.03.02 15:00 1.15127000 1.15109000 1.15106000 1.15154000 1.15145257 0.00056417 3539 1520003700 2018.03.02 15:15 1.15110000 1.15137000 1.15078000 1.15141000 1.15144471 0.00055306 2382 1520004600 2018.03.02 15:30 1.15137000 1.15137000 1.15105000 1.15196000 1.15143759 0.00054383 2609 1520005500 2018.03.02 15:45 1.15137000 1.15134000 1.15071000 1.15166000 1.15142830 0.00053889 2958 1520006400 2018.03.02 16:00 1.15133000 1.15132000 1.15098000 1.15149000 1.15141798 0.00050746 2348 1520007300 2018.03.02 16:15 1.15132000 1.15154000 1.15076000 1.15163000 1.15142961 0.00038383 2510 1520008200 2018.03.02 16:30 1.15153000 1.15189000 1.15139000 1.15215000 1.15147345 0.00038138 3496 1520009100 2018.03.02 16:45 1.15189000 1.15261000 1.15180000 1.15272000 1.15158170 0.00048846 3393 1520010000 2018.03.02 17:00 1.15260000 1.15265000 1.15201000 1.15322000 1.15168344 0.00057471 4190 1520010900 2018.03.02 17:15 1.15265000 1.15350000 1.15255000 1.15387000 1.15185644 0.00076112 2932 1520011800 2018.03.02 17:30 1.15348000 1.15434000 1.15315000 1.15434000 1.15209297 0.00101708 3606 1520012700 2018.03.02 17:45 1.15434000 1.15452000 1.15400000 1.15544000 1.15232412 0.00120436 4178 1520013600 2018.03.02 18:00 1.15453000 1.15427000 1.15414000 1.15511000 1.15250944 0.00127977 3208 1520014500 2018.03.02 18:15 1.15427000 1.15419000 1.15338000 1.15467000 1.15266949 0.00132883 2779 1520015400 2018.03.02 18:30 1.15418000 1.15449000 1.15386000 1.15471000 1.15284288 0.00137946 2762 1520016300 2018.03.02 18:45 1.15450000 1.15494000 1.15447000 1.15520000 1.15304260 0.00144121 2630 1520017200 2018.03.02 19:00 1.15494000 1.15499000 1.15470000 1.15501000 1.15322807 0.00152637 1569 1520018100 2018.03.02 19:15 1.15500000 1.15522000 1.15487000 1.15556000 1.15341778 0.00158185 1941 1520019000 2018.03.02 19:30 1.15524000 1.15441000 1.15437000 1.15530000 1.15351227 0.00156952 1554 1520019900 2018.03.02 19:45 1.15440000 1.15486000 1.15433000 1.15514000 1.15364063 0.00154597 1495 1520020800 2018.03.02 20:00 1.15489000 1.15449000 1.15431000 1.15530000 1.15372152 0.00146416 1644 1520021700 2018.03.02 20:15 1.15452000 1.15530000 1.15447000 1.15535000 1.15387185 0.00143087 1654 1520022600 2018.03.02 20:30 1.15530000 1.15518000 1.15513000 1.15566000 1.15399644 0.00136117 1703 1520023500 2018.03.02 20:45 1.15519000 1.15521000 1.15494000 1.15592000 1.15411202 0.00125978 1789 1520024400 2018.03.02 21:00 1.15518000 1.15573000 1.15493000 1.15593000 1.15426611 0.00114879 1345 1520025300 2018.03.02 21:15 1.15573000 1.15523000 1.15516000 1.15588000 1.15435791 0.00098907 1414 1520026200 2018.03.02 21:30 1.15522000 1.15465000 1.15443000 1.15531000 1.15438573 0.00081774 1629 1520027100 2018.03.02 21:45 1.15465000 1.15520000 1.15460000 1.15535000 1.15446328 0.00071158 1702 1520028000 2018.03.02 22:00 1.15520000 1.15507000 1.15491000 1.15527000 1.15452106 0.00057095 1610 1520028900 2018.03.02 22:15 1.15512000 1.15560000 1.15490000 1.15567000 1.15462382 0.00051563 1342 1520029800 2018.03.02 22:30 1.15560000 1.15580000 1.15545000 1.15581000 1.15473583 0.00051630 1152 1520030700 2018.03.02 22:45 1.15580000 1.15571000 1.15562000 1.15593000 1.15482861 0.00051601 1577 1520031600 2018.03.02 23:00 1.15571000 1.15562000 1.15523000 1.15571000 1.15490398 0.00049758 936 1520032500 2018.03.02 23:15 1.15563000 1.15535000 1.15529000 1.15564000 1.15494646 0.00046123 368 1520033400 2018.03.02 23:30 1.15536000 1.15522000 1.15509000 1.15562000 1.15497251 0.00044056 430 1520034300 2018.03.02 23:45 1.15523000 1.15542000 1.15517000 1.15575000 1.15501513 0.00043055 413 1520208000 2018.03.05 00:00 1.15480000 1.15573000 1.15430000 1.15593000 1.15508321 0.00042843 419 1520208900 2018.03.05 00:15 1.15572000 1.15572000 1.15548000 1.15654000 1.15514386 0.00042814 607 1520209800 2018.03.05 00:30 1.15572000 1.15557000 1.15549000 1.15587000 1.15518444 0.00038955 552 1520210700 2018.03.05 00:45 1.15557000 1.15576000 1.15549000 1.15669000 1.15523926 0.00038057 1178 1520211600 2018.03.05 01:00 1.15572000 1.15620000 1.15552000 1.15620000 1.15533076 0.00036091 3304 1520212500 2018.03.05 01:15 1.15620000 1.15369000 1.15360000 1.15620000 1.15517449 0.00055277 9666 1520213400 2018.03.05 01:30 1.15369000 1.15397000 1.15318000 1.15410000 1.15505978 0.00065208 1993 1520214300 2018.03.05 01:45 1.15397000 1.15436000 1.15372000 1.15441000 1.15499314 0.00069452 778 1520215200 2018.03.05 02:00 1.15437000 1.15462000 1.15431000 1.15494000 1.15495760 0.00069273 1403 1520216100 2018.03.05 02:15 1.15462000 1.15477000 1.15436000 1.15482000 1.15493973 0.00069783 897 1520217000 2018.03.05 02:30 1.15478000 1.15477000 1.15469000 1.15518000 1.15492357 0.00070223 1173 1520217900 2018.03.05 02:45 1.15477000 1.15436000 1.15428000 1.15482000 1.15486989 0.00073078 1292 1520218800 2018.03.05 03:00 1.15435000 1.15403000 1.15400000 1.15439000 1.15478990 0.00078274 916 1520219700 2018.03.05 03:15 1.15403000 1.15402000 1.15400000 1.15415000 1.15471658 0.00080669 480 1520220600 2018.03.05 03:30 1.15403000 1.15453000 1.15402000 1.15458000 1.15469881 0.00077663 1097 1520221500 2018.03.05 03:45 1.15453000 1.15421000 1.15419000 1.15466000 1.15465226 0.00076453 1028 1520222400 2018.03.05 04:00 1.15421000 1.15413000 1.15401000 1.15435000 1.15460252 0.00075540 1063 1520223300 2018.03.05 04:15 1.15412000 1.15377000 1.15375000 1.15413000 1.15452323 0.00077835 828 1520224200 2018.03.05 04:30 1.15376000 1.15366000 1.15344000 1.15382000 1.15444102 0.00080548 890 1520225100 2018.03.05 04:45 1.15367000 1.15366000 1.15355000 1.15381000 1.15436664 0.00081060 1083 1520226000 2018.03.05 05:00 1.15367000 1.15354000 1.15344000 1.15371000 1.15428791 0.00078759 1065 1520226900 2018.03.05 05:15 1.15354000 1.15366000 1.15347000 1.15391000 1.15422811 0.00074171 1173 1520227800 2018.03.05 05:30 1.15364000 1.15363000 1.15342000 1.15377000 1.15417114 0.00069690 1068 1520228700 2018.03.05 05:45 1.15364000 1.15389000 1.15351000 1.15395000 1.15414437 0.00060352 888 1520229600 2018.03.05 06:00 1.15390000 1.15368000 1.15360000 1.15402000 1.15410014 0.00039640 871 1520230500 2018.03.05 06:15 1.15368000 1.15365000 1.15359000 1.15371000 1.15405727 0.00039497 527 1520231400 2018.03.05 06:30 1.15364000 1.15389000 1.15360000 1.15393000 1.15404134 0.00039595 623 1520232300 2018.03.05 06:45 1.15390000 1.15368000 1.15359000 1.15393000 1.15400693 0.00039633 630 1520233200 2018.03.05 07:00 1.15368000 1.15365000 1.15346000 1.15385000 1.15397294 0.00037756 1794 1520234100 2018.03.05 07:15 1.15365000 1.15337000 1.15336000 1.15365000 1.15391551 0.00035017 983 1520235000 2018.03.05 07:30 1.15337000 1.15359000 1.15329000 1.15370000 1.15388451 0.00029508 1455 1520235900 2018.03.05 07:45 1.15359000 1.15342000 1.15327000 1.15362000 1.15384027 0.00028201 1430 1520236800 2018.03.05 08:00 1.15341000 1.15339000 1.15334000 1.15370000 1.15379739 0.00028645 790 1520237700 2018.03.05 08:15 1.15339000 1.15266000 1.15250000 1.15351000 1.15368907 0.00036223 1399 1520238600 2018.03.05 08:30 1.15266000 1.15237000 1.15194000 1.15270000 1.15356344 0.00041227 2284 1520239500 2018.03.05 08:45 1.15235000 1.15208000 1.15189000 1.15235000 1.15342216 0.00050223 1854 1520240400 2018.03.05 09:00 1.15206000 1.15133000 1.15108000 1.15206000 1.15322291 0.00066964 3487 1520241300 2018.03.05 09:15 1.15132000 1.15162000 1.15103000 1.15216000 1.15307025 0.00076461 4275 1520242200 2018.03.05 09:30 1.15162000 1.15193000 1.15155000 1.15244000 1.15296165 0.00081117 3610 1520243100 2018.03.05 09:45 1.15193000 1.15177000 1.15157000 1.15228000 1.15284816 0.00085749 2680 1520244000 2018.03.05 10:00 1.15177000 1.15205000 1.15166000 1.15234000 1.15277215 0.00087568 3857 1520244900 2018.03.05 10:15 1.15205000 1.15321000 1.15185000 1.15359000 1.15281385 0.00085116 3379 1520245800 2018.03.05 10:30 1.15320000 1.15394000 1.15297000 1.15411000 1.15292110 0.00085736 2474 1520246700 2018.03.05 10:45 1.15395000 1.15309000 1.15306000 1.15413000 1.15293719 0.00083060 3738 1520247600 2018.03.05 11:00 1.15308000 1.15326000 1.15307000 1.15401000 1.15296793 0.00081908 2413 1520248500 2018.03.05 11:15 1.15326000 1.15294000 1.15289000 1.15354000 1.15296527 0.00080444 1757 1520249400 2018.03.05 11:30 1.15295000 1.15248000 1.15239000 1.15303000 1.15291905 0.00077602 2328 1520250300 2018.03.05 11:45 1.15247000 1.15342000 1.15243000 1.15355000 1.15296676 0.00077556 1785 1520251200 2018.03.05 12:00 1.15343000 1.15352000 1.15319000 1.15373000 1.15301945 0.00078534 1967 1520252100 2018.03.05 12:15 1.15351000 1.15337000 1.15310000 1.15385000 1.15305284 0.00079649 1928 1520253000 2018.03.05 12:30 1.15337000 1.15331000 1.15323000 1.15381000 1.15307733 0.00079895 1941 1520253900 2018.03.05 12:45 1.15331000 1.15342000 1.15291000 1.15361000 1.15310996 0.00081254 2605 1520254800 2018.03.05 13:00 1.15342000 1.15327000 1.15298000 1.15353000 1.15312521 0.00081776 1702 1520255700 2018.03.05 13:15 1.15328000 1.15384000 1.15328000 1.15400000 1.15319328 0.00085491 1450 1520256600 2018.03.05 13:30 1.15383000 1.15349000 1.15306000 1.15401000 1.15322154 0.00084889 2280 1520257500 2018.03.05 13:45 1.15349000 1.15351000 1.15322000 1.15376000 1.15324901 0.00082215 1845 1520258400 2018.03.05 14:00 1.15351000 1.15392000 1.15326000 1.15415000 1.15331292 0.00073589 1649 1520259300 2018.03.05 14:15 1.15392000 1.15393000 1.15351000 1.15460000 1.15337169 0.00066026 2095 1520260200 2018.03.05 14:30 1.15393000 1.15424000 1.15346000 1.15427000 1.15345438 0.00062336 1853 1520261100 2018.03.05 14:45 1.15423000 1.15435000 1.15423000 1.15470000 1.15353968 0.00054644 1672 1520262000 2018.03.05 15:00 1.15436000 1.15483000 1.15410000 1.15498000 1.15366257 0.00052846 2088 1520262900 2018.03.05 15:15 1.15484000 1.15476000 1.15424000 1.15502000 1.15376708 0.00058647 2018 1520263800 2018.03.05 15:30 1.15474000 1.15469000 1.15455000 1.15515000 1.15385498 0.00063854 2541 1520264700 2018.03.05 15:45 1.15469000 1.15466000 1.15454000 1.15493000 1.15393165 0.00065669 1511 1520265600 2018.03.05 16:00 1.15466000 1.15504000 1.15457000 1.15504000 1.15403721 0.00070611 1807 1520266500 2018.03.05 16:15 1.15505000 1.15533000 1.15463000 1.15536000 1.15416033 0.00074426 2456 1520267400 2018.03.05 16:30 1.15532000 1.15536000 1.15515000 1.15573000 1.15427458 0.00071314 2944 1520268300 2018.03.05 16:45 1.15537000 1.15576000 1.15519000 1.15596000 1.15441605 0.00078422 2988 1520269200 2018.03.05 17:00 1.15576000 1.15577000 1.15555000 1.15623000 1.15454500 0.00083792 3837 1520270100 2018.03.05 17:15 1.15577000 1.15639000 1.15562000 1.15639000 1.15472071 0.00092318 2078 1520271000 2018.03.05 17:30 1.15638000 1.15691000 1.15552000 1.15692000 1.15492922 0.00102741 3768 1520271900 2018.03.05 17:45 1.15691000 1.15702000 1.15624000 1.15713000 1.15512834 0.00110908 3388 1520272800 2018.03.05 18:00 1.15712000 1.15813000 1.15685000 1.15828000 1.15541421 0.00126799 4014 1520273700 2018.03.05 18:15 1.15812000 1.15933000 1.15806000 1.15982000 1.15578714 0.00155624 4124 1520274600 2018.03.05 18:30 1.15931000 1.15942000 1.15905000 1.15952000 1.15613313 0.00173793 2098 1520275500 2018.03.05 18:45 1.15943000 1.15867000 1.15863000 1.15951000 1.15637474 0.00177676 2364 1520276400 2018.03.05 19:00 1.15867000 1.15843000 1.15817000 1.15895000 1.15657048 0.00178681 1879 1520277300 2018.03.05 19:15 1.15841000 1.15835000 1.15786000 1.15845000 1.15673995 0.00176023 1910 1520278200 2018.03.05 19:30 1.15833000 1.15846000 1.15833000 1.15893000 1.15690377 0.00173554 1764 1520279100 2018.03.05 19:45 1.15846000 1.15941000 1.15838000 1.15950000 1.15714246 0.00175767 1820 1520280000 2018.03.05 20:00 1.15941000 1.15917000 1.15917000 1.15950000 1.15733556 0.00176051 1635 1520280900 2018.03.05 20:15 1.15918000 1.15871000 1.15850000 1.15931000 1.15746646 0.00170341 1252 1520281800 2018.03.05 20:30 1.15870000 1.15900000 1.15847000 1.15906000 1.15761251 0.00162948 1380 1520282700 2018.03.05 20:45 1.15899000 1.15867000 1.15849000 1.15904000 1.15771322 0.00150815 955 1520283600 2018.03.05 21:00 1.15867000 1.15900000 1.15858000 1.15919000 1.15783577 0.00140640 994 1520284500 2018.03.05 21:15 1.15900000 1.15939000 1.15889000 1.15947000 1.15798379 0.00131837 1064 1520285400 2018.03.05 21:30 1.15940000 1.15924000 1.15902000 1.15950000 1.15810343 0.00119191 898 1520286300 2018.03.05 21:45 1.15925000 1.15917000 1.15897000 1.15925000 1.15820501 0.00107075 894 1520287200 2018.03.05 22:00 1.15916000 1.15919000 1.15905000 1.15946000 1.15829882 0.00091252 973 1520288100 2018.03.05 22:15 1.15919000 1.15911000 1.15911000 1.15946000 1.15837607 0.00078827 969 1520289000 2018.03.05 22:30 1.15909000 1.15932000 1.15898000 1.15937000 1.15846597 0.00069254 856 1520289900 2018.03.05 22:45 1.15932000 1.16002000 1.15931000 1.16005000 1.15861397 0.00059736 1195 1520290800 2018.03.05 23:00 1.16002000 1.15980000 1.15960000 1.16004000 1.15872693 0.00056568 579 1520291700 2018.03.05 23:15 1.15980000 1.15971000 1.15970000 1.15992000 1.15882056 0.00053553 248 1520292600 2018.03.05 23:30 1.15972000 1.15950000 1.15945000 1.15985000 1.15888526 0.00050780 550 1520293500 2018.03.05 23:45 1.15952000 1.15942000 1.15926000 1.15956000 1.15893619 0.00049509 461 1520294400 2018.03.06 00:00 1.15931000 1.15951000 1.15893000 1.15964000 1.15899084 0.00047128 114 1520295300 2018.03.06 00:15 1.15951000 1.15976000 1.15930000 1.15979000 1.15906409 0.00044096 198 1520296200 2018.03.06 00:30 1.15976000 1.15962000 1.15906000 1.15981000 1.15911704 0.00040701 239 1520297100 2018.03.06 00:45 1.15962000 1.15933000 1.15918000 1.15962000 1.15913732 0.00039412 221 1520298000 2018.03.06 01:00 1.15936000 1.15952000 1.15915000 1.15969000 1.15917376 0.00038530 686 1520298900 2018.03.06 01:15 1.15952000 1.15951000 1.15944000 1.15979000 1.15920579 0.00036134 727 1520299800 2018.03.06 01:30 1.15952000 1.15960000 1.15945000 1.15973000 1.15924333 0.00034868 595 1520300700 2018.03.06 01:45 1.15959000 1.15941000 1.15931000 1.15960000 1.15925920 0.00031626 193 1520301600 2018.03.06 02:00 1.15942000 1.15967000 1.15942000 1.15971000 1.15929833 0.00029760 369 1520302500 2018.03.06 02:15 1.15965000 1.15990000 1.15943000 1.15996000 1.15935563 0.00029094 910 1520303400 2018.03.06 02:30 1.15989000 1.15987000 1.15976000 1.16030000 1.15940462 0.00028435 1511 1520304300 2018.03.06 02:45 1.15987000 1.15989000 1.15964000 1.15997000 1.15945084 0.00027482 1505 1520305200 2018.03.06 03:00 1.15989000 1.16010000 1.15975000 1.16024000 1.15951267 0.00027395 1789 1520306100 2018.03.06 03:15 1.16009000 1.16005000 1.15996000 1.16026000 1.15956384 0.00025948 1074 1520307000 2018.03.06 03:30 1.16005000 1.16005000 1.15994000 1.16039000 1.15961014 0.00025417 1091 1520307900 2018.03.06 03:45 1.16006000 1.16006000 1.16004000 1.16037000 1.15965299 0.00024343 717 1520308800 2018.03.06 04:00 1.16009000 1.16032000 1.16004000 1.16045000 1.15971651 0.00027093 726 1520309700 2018.03.06 04:15 1.16031000 1.16038000 1.16026000 1.16047000 1.15977970 0.00030365 524 1520310600 2018.03.06 04:30 1.16038000 1.16017000 1.16014000 1.16045000 1.15981687 0.00030864 594 1520311500 2018.03.06 04:45 1.16017000 1.16019000 1.16007000 1.16021000 1.15985241 0.00030590 500 1520312400 2018.03.06 05:00 1.16021000 1.16030000 1.16005000 1.16040000 1.15989504 0.00031107 477 1520313300 2018.03.06 05:15 1.16030000 1.15991000 1.15990000 1.16030000 1.15989646 0.00030964 526 1520314200 2018.03.06 05:30 1.15991000 1.15976000 1.15967000 1.15995000 1.15988347 0.00030534 891 1520315100 2018.03.06 05:45 1.15975000 1.15982000 1.15970000 1.15990000 1.15987742 0.00028043 886 1520316000 2018.03.06 06:00 1.15982000 1.15983000 1.15963000 1.15990000 1.15987290 0.00027009 652 1520316900 2018.03.06 06:15 1.15984000 1.15996000 1.15971000 1.16003000 1.15988120 0.00025561 656 1520317800 2018.03.06 06:30 1.15996000 1.16023000 1.15982000 1.16028000 1.15991442 0.00024720 483 1520318700 2018.03.06 06:45 1.16024000 1.16023000 1.16005000 1.16030000 1.15994447 0.00021691 681 1520319600 2018.03.06 07:00 1.16023000 1.16025000 1.15998000 1.16031000 1.15997357 0.00020462 730 1520320500 2018.03.06 07:15 1.16028000 1.16003000 1.15992000 1.16038000 1.15997895 0.00020187 556 1520321400 2018.03.06 07:30 1.16003000 1.16017000 1.15997000 1.16034000 1.15999714 0.00019610 1032 1520322300 2018.03.06 07:45 1.16017000 1.16019000 1.15993000 1.16034000 1.16001551 0.00019052 769 1520323200 2018.03.06 08:00 1.16018000 1.16028000 1.15996000 1.16034000 1.16004070 0.00018805 677 1520324100 2018.03.06 08:15 1.16028000 1.16023000 1.16011000 1.16041000 1.16005873 0.00018625 838 1520325000 2018.03.06 08:30 1.16022000 1.16026000 1.15990000 1.16030000 1.16007790 0.00018548 1213 1520325900 2018.03.06 08:45 1.16026000 1.15989000 1.15983000 1.16030000 1.16006000 0.00019488 2136 1520326800 2018.03.06 09:00 1.15989000 1.16001000 1.15982000 1.16042000 1.16005524 0.00018754 1689 1520327700 2018.03.06 09:15 1.16002000 1.16024000 1.15990000 1.16031000 1.16007284 0.00017443 1827 1520328600 2018.03.06 09:30 1.16023000 1.16043000 1.16002000 1.16051000 1.16010685 0.00018689 1905 1520329500 2018.03.06 09:45 1.16043000 1.16133000 1.16040000 1.16134000 1.16022334 0.00032989 2470 1520330400 2018.03.06 10:00 1.16134000 1.16113000 1.16040000 1.16136000 1.16030969 0.00039946 2572 1520331300 2018.03.06 10:15 1.16110000 1.16123000 1.16053000 1.16134000 1.16039734 0.00045573 2139 1520332200 2018.03.06 10:30 1.16123000 1.16084000 1.16079000 1.16141000 1.16043950 0.00045246 1897 1520333100 2018.03.06 10:45 1.16085000 1.16131000 1.16080000 1.16147000 1.16052240 0.00048607 1825 1520334000 2018.03.06 11:00 1.16131000 1.16049000 1.15987000 1.16147000 1.16051932 0.00046024 2088 1520334900 2018.03.06 11:15 1.16042000 1.15962000 1.15945000 1.16042000 1.16043367 0.00047629 1868 1520335800 2018.03.06 11:30 1.15962000 1.15988000 1.15956000 1.15996000 1.16038094 0.00048944 1464 1520336700 2018.03.06 11:45 1.15987000 1.15986000 1.15956000 1.15998000 1.16033132 0.00050467 1579 1520337600 2018.03.06 12:00 1.15986000 1.15955000 1.15953000 1.15998000 1.16025691 0.00054128 1199 1520338500 2018.03.06 12:15 1.15955000 1.15970000 1.15937000 1.15981000 1.16020387 0.00056275 1277 1520339400 2018.03.06 12:30 1.15971000 1.16076000 1.15967000 1.16085000 1.16025684 0.00056410 1368 1520340300 2018.03.06 12:45 1.16076000 1.16081000 1.16059000 1.16113000 1.16030952 0.00056724 1515 1520341200 2018.03.06 13:00 1.16081000 1.16162000 1.16070000 1.16171000 1.16043433 0.00062107 2239 1520342100 2018.03.06 13:15 1.16163000 1.16246000 1.16122000 1.16255000 1.16062725 0.00075716 4394 1520343000 2018.03.06 13:30 1.16246000 1.16276000 1.16208000 1.16293000 1.16083037 0.00089850 4953 1520343900 2018.03.06 13:45 1.16276000 1.16284000 1.16210000 1.16299000 1.16102176 0.00099831 3995 1520344800 2018.03.06 14:00 1.16285000 1.16302000 1.16232000 1.16302000 1.16121207 0.00109173 3199 1520345700 2018.03.06 14:15 1.16302000 1.16335000 1.16285000 1.16346000 1.16141568 0.00120004 1951 1520346600 2018.03.06 14:30 1.16334000 1.16348000 1.16302000 1.16351000 1.16161228 0.00129921 1500 1520347500 2018.03.06 14:45 1.16348000 1.16262000 1.16251000 1.16377000 1.16170826 0.00133833 2781 1520348400 2018.03.06 15:00 1.16261000 1.16257000 1.16191000 1.16271000 1.16179033 0.00136475 2949 1520349300 2018.03.06 15:15 1.16256000 1.16205000 1.16201000 1.16263000 1.16181506 0.00136609 2276 1520350200 2018.03.06 15:30 1.16205000 1.16217000 1.16171000 1.16232000 1.16184886 0.00135805 1810 1520351100 2018.03.06 15:45 1.16217000 1.16148000 1.16141000 1.16230000 1.16181373 0.00134802 2532 1520352000 2018.03.06 16:00 1.16149000 1.16228000 1.16130000 1.16244000 1.16185814 0.00132569 2580 1520352900 2018.03.06 16:15 1.16227000 1.16298000 1.16221000 1.16368000 1.16196498 0.00126142 3901 1520353800 2018.03.06 16:30 1.16297000 1.16225000 1.16217000 1.16326000 1.16199213 0.00117495 3266 1520354700 2018.03.06 16:45 1.16225000 1.16310000 1.16180000 1.16321000 1.16209764 0.00109751 3035 1520355600 2018.03.06 17:00 1.16314000 1.16350000 1.16289000 1.16350000 1.16223120 0.00097200 3188 1520356500 2018.03.06 17:15 1.16350000 1.16419000 1.16349000 1.16440000 1.16241775 0.00086336 2973 1520357400 2018.03.06 17:30 1.16421000 1.16446000 1.16406000 1.16477000 1.16261225 0.00086299 2862 1520358300 2018.03.06 17:45 1.16446000 1.16439000 1.16411000 1.16497000 1.16278156 0.00082394 3735 1520359200 2018.03.06 18:00 1.16440000 1.16392000 1.16373000 1.16449000 1.16288998 0.00080125 4373 1520360100 2018.03.06 18:15 1.16392000 1.16405000 1.16355000 1.16412000 1.16300046 0.00081964 3091 1520361000 2018.03.06 18:30 1.16404000 1.16443000 1.16384000 1.16451000 1.16313661 0.00086438 2315 1520361900 2018.03.06 18:45 1.16443000 1.16520000 1.16443000 1.16520000 1.16333312 0.00096956 1720 1520362800 2018.03.06 19:00 1.16521000 1.16576000 1.16513000 1.16593000 1.16356425 0.00111661 1669 1520363700 2018.03.06 19:15 1.16575000 1.16494000 1.16478000 1.16575000 1.16369528 0.00117283 1182 1520364600 2018.03.06 19:30 1.16495000 1.16482000 1.16454000 1.16584000 1.16380239 0.00121546 1332 1520365500 2018.03.06 19:45 1.16482000 1.16506000 1.16472000 1.16520000 1.16392216 0.00123701 2212 1520366400 2018.03.06 20:00 1.16505000 1.16510000 1.16490000 1.16526000 1.16403434 0.00124365 2044 1520367300 2018.03.06 20:15 1.16512000 1.16514000 1.16505000 1.16536000 1.16413964 0.00119893 1371 1520368200 2018.03.06 20:30 1.16515000 1.16550000 1.16496000 1.16557000 1.16426920 0.00116444 1416 1520369100 2018.03.06 20:45 1.16550000 1.16573000 1.16522000 1.16593000 1.16440832 0.00103600 1927 1520370000 2018.03.06 21:00 1.16574000 1.16591000 1.16557000 1.16595000 1.16455134 0.00097347 1196 1520370900 2018.03.06 21:15 1.16590000 1.16608000 1.16583000 1.16608000 1.16469693 0.00096217 713 1520371800 2018.03.06 21:30 1.16608000 1.16675000 1.16608000 1.16675000 1.16489246 0.00089185 1050 1520372700 2018.03.06 21:45 1.16674000 1.16694000 1.16664000 1.16696000 1.16508746 0.00089665 1075 1520373600 2018.03.06 22:00 1.16693000 1.16687000 1.16648000 1.16698000 1.16525723 0.00089801 1124 1520374500 2018.03.06 22:15 1.16687000 1.16725000 1.16665000 1.16731000 1.16544701 0.00096133 921 1520375400 2018.03.06 22:30 1.16725000 1.16705000 1.16703000 1.16737000 1.16559968 0.00099873 1182 1520376300 2018.03.06 22:45 1.16705000 1.16705000 1.16684000 1.16715000 1.16573781 0.00101344 1171 1520377200 2018.03.06 23:00 1.16703000 1.16705000 1.16680000 1.16715000 1.16586278 0.00096928 789 1520378100 2018.03.06 23:15 1.16705000 1.16722000 1.16704000 1.16728000 1.16599204 0.00092221 260 1520379000 2018.03.06 23:30 1.16722000 1.16728000 1.16718000 1.16734000 1.16611470 0.00088960 287 1520379900 2018.03.06 23:45 1.16728000 1.16681000 1.16675000 1.16730000 1.16618092 0.00087451 364 1520380800 2018.03.07 00:00 1.16680000 1.16708000 1.16661000 1.16710000 1.16626655 0.00088681 82 1520381700 2018.03.07 00:15 1.16708000 1.16695000 1.16680000 1.16711000 1.16633164 0.00084321 143 1520382600 2018.03.07 00:30 1.16693000 1.16626000 1.16519000 1.16718000 1.16632481 0.00077377 1406 1520383500 2018.03.07 00:45 1.16626000 1.16393000 1.16393000 1.16633000 1.16609674 0.00094375 1480 1520384400 2018.03.07 01:00 1.16394000 1.16418000 1.16394000 1.16489000 1.16591419 0.00107286 3192 1520385300 2018.03.07 01:15 1.16421000 1.16515000 1.16384000 1.16536000 1.16584141 0.00110421 895 1520386200 2018.03.07 01:30 1.16514000 1.16479000 1.16474000 1.16558000 1.16574128 0.00117213 1293 1520387100 2018.03.07 01:45 1.16480000 1.16492000 1.16454000 1.16507000 1.16566306 0.00122368 1166 1520388000 2018.03.07 02:00 1.16493000 1.16499000 1.16468000 1.16536000 1.16559896 0.00126245 1909 1520388900 2018.03.07 02:15 1.16498000 1.16539000 1.16495000 1.16549000 1.16557906 0.00126828 1110 1520389800 2018.03.07 02:30 1.16539000 1.16477000 1.16465000 1.16546000 1.16550200 0.00128778 1345 1520390700 2018.03.07 02:45 1.16476000 1.16400000 1.16382000 1.16481000 1.16535896 0.00134769 1519 1520391600 2018.03.07 03:00 1.16400000 1.16417000 1.16400000 1.16454000 1.16524572 0.00137433 2289 1520392500 2018.03.07 03:15 1.16418000 1.16444000 1.16415000 1.16460000 1.16516899 0.00133866 1485 1520393400 2018.03.07 03:30 1.16443000 1.16478000 1.16435000 1.16482000 1.16513194 0.00128571 1754 1520394300 2018.03.07 03:45 1.16478000 1.16480000 1.16435000 1.16481000 1.16510033 0.00122294 1341 1520395200 2018.03.07 04:00 1.16480000 1.16455000 1.16449000 1.16491000 1.16504791 0.00116050 1331 1520396100 2018.03.07 04:15 1.16454000 1.16404000 1.16404000 1.16460000 1.16495192 0.00109231 1050 1520397000 2018.03.07 04:30 1.16404000 1.16370000 1.16354000 1.16412000 1.16483269 0.00101125 1378 1520397900 2018.03.07 04:45 1.16370000 1.16382000 1.16352000 1.16385000 1.16473625 0.00094247 1452 1520398800 2018.03.07 05:00 1.16382000 1.16375000 1.16360000 1.16394000 1.16464232 0.00081143 1354 1520399700 2018.03.07 05:15 1.16376000 1.16323000 1.16311000 1.16382000 1.16450781 0.00068346 1154 1520400600 2018.03.07 05:30 1.16323000 1.16363000 1.16314000 1.16364000 1.16442421 0.00057705 2003 1520401500 2018.03.07 05:45 1.16362000 1.16391000 1.16358000 1.16395000 1.16437524 0.00057374 1059 1520402400 2018.03.07 06:00 1.16392000 1.16368000 1.16353000 1.16400000 1.16430902 0.00059096 693 1520403300 2018.03.07 06:15 1.16368000 1.16361000 1.16344000 1.16375000 1.16424245 0.00057851 669 1520404200 2018.03.07 06:30 1.16360000 1.16364000 1.16359000 1.16381000 1.16418507 0.00057899 539 1520405100 2018.03.07 06:45 1.16365000 1.16402000 1.16362000 1.16403000 1.16416935 0.00055552 779 1520406000 2018.03.07 07:00 1.16401000 1.16400000 1.16392000 1.16412000 1.16415322 0.00052371 661 1520406900 2018.03.07 07:15 1.16399000 1.16402000 1.16391000 1.16411000 1.16414054 0.00044234 921 1520407800 2018.03.07 07:30 1.16401000 1.16392000 1.16384000 1.16424000 1.16411953 0.00041498 921 1520408700 2018.03.07 07:45 1.16392000 1.16403000 1.16387000 1.16417000 1.16411101 0.00041196 912 1520409600 2018.03.07 08:00 1.16403000 1.16428000 1.16397000 1.16437000 1.16412710 0.00041837 1040 1520410500 2018.03.07 08:15 1.16428000 1.16416000 1.16380000 1.16440000 1.16413023 0.00041369 1475 1520411400 2018.03.07 08:30 1.16416000 1.16353000 1.16339000 1.16416000 1.16407307 0.00038316 2500 1520412300 2018.03.07 08:45 1.16352000 1.16404000 1.16348000 1.16435000 1.16406992 0.00034530 1938 1520413200 2018.03.07 09:00 1.16406000 1.16474000 1.16404000 1.16486000 1.16413374 0.00039688 2199 1520414100 2018.03.07 09:15 1.16475000 1.16488000 1.16454000 1.16503000 1.16420481 0.00046797 3229 1520415000 2018.03.07 09:30 1.16487000 1.16547000 1.16485000 1.16562000 1.16432530 0.00058807 2582 1520415900 2018.03.07 09:45 1.16546000 1.16626000 1.16525000 1.16681000 1.16450956 0.00078896 2990 1520416800 2018.03.07 10:00 1.16626000 1.16573000 1.16558000 1.16652000 1.16462579 0.00086284 3076 1520417700 2018.03.07 10:15 1.16572000 1.16576000 1.16538000 1.16591000 1.16473381 0.00088278 2117 1520418600 2018.03.07 10:30 1.16577000 1.16533000 1.16517000 1.16580000 1.16479059 0.00087838 1837 1520419500 2018.03.07 10:45 1.16532000 1.16501000 1.16493000 1.16553000 1.16481149 0.00086460 1580 1520420400 2018.03.07 11:00 1.16502000 1.16490000 1.16476000 1.16531000 1.16481992 0.00082953 1827 1520421300 2018.03.07 11:15 1.16491000 1.16510000 1.16488000 1.16561000 1.16484659 0.00079316 2356 1520422200 2018.03.07 11:30 1.16511000 1.16419000 1.16412000 1.16511000 1.16478406 0.00074800 2590 1520423100 2018.03.07 11:45 1.16419000 1.16469000 1.16407000 1.16482000 1.16477510 0.00072757 1405 1520424000 2018.03.07 12:00 1.16469000 1.16548000 1.16461000 1.16555000 1.16484223 0.00072702 1667 1520424900 2018.03.07 12:15 1.16547000 1.16543000 1.16529000 1.16625000 1.16489821 0.00071741 2040 1520425800 2018.03.07 12:30 1.16542000 1.16680000 1.16481000 1.16686000 1.16507934 0.00080439 2831 1520426700 2018.03.07 12:45 1.16680000 1.16664000 1.16615000 1.16684000 1.16522797 0.00085058 1655 1520427600 2018.03.07 13:00 1.16667000 1.16681000 1.16633000 1.16693000 1.16537864 0.00090582 2026 1520428500 2018.03.07 13:15 1.16681000 1.16626000 1.16589000 1.16689000 1.16546258 0.00089248 1681 1520429400 2018.03.07 13:30 1.16626000 1.16604000 1.16572000 1.16652000 1.16551757 0.00079233 1623 1520430300 2018.03.07 13:45 1.16603000 1.16572000 1.16564000 1.16636000 1.16553685 0.00072064 1869 1520431200 2018.03.07 14:00 1.16571000 1.16685000 1.16558000 1.16694000 1.16566191 0.00074616 3194 1520432100 2018.03.07 14:15 1.16684000 1.16716000 1.16677000 1.16730000 1.16580459 0.00079034 1612 1520433000 2018.03.07 14:30 1.16716000 1.16708000 1.16662000 1.16716000 1.16592605 0.00083736 1220 1520433900 2018.03.07 14:45 1.16707000 1.16701000 1.16686000 1.16751000 1.16602929 0.00087778 1904 1520434800 2018.03.07 15:00 1.16701000 1.16747000 1.16674000 1.16763000 1.16616650 0.00094887 1669 1520435700 2018.03.07 15:15 1.16745000 1.16763000 1.16700000 1.16824000 1.16630588 0.00102114 3611 1520436600 2018.03.07 15:30 1.16763000 1.16821000 1.16734000 1.16891000 1.16648722 0.00111310 3182 1520437500 2018.03.07 15:45 1.16822000 1.16817000 1.16768000 1.16822000 1.16664749 0.00115363 2187 1520438400 2018.03.07 16:00 1.16817000 1.16833000 1.16762000 1.16838000 1.16680773 0.00117283 2019 1520439300 2018.03.07 16:15 1.16833000 1.16833000 1.16804000 1.16877000 1.16695271 0.00118046 1460 1520440200 2018.03.07 16:30 1.16835000 1.16936000 1.16819000 1.16977000 1.16718197 0.00115958 3837 1520441100 2018.03.07 16:45 1.16936000 1.16923000 1.16881000 1.16981000 1.16737702 0.00112902 3322 1520442000 2018.03.07 17:00 1.16921000 1.16922000 1.16871000 1.16962000 1.16755254 0.00113653 3491 1520442900 2018.03.07 17:15 1.16923000 1.16903000 1.16882000 1.16983000 1.16769325 0.00109141 4294 1520443800 2018.03.07 17:30 1.16903000 1.16913000 1.16878000 1.16941000 1.16783009 0.00112949 3351 1520444700 2018.03.07 17:45 1.16913000 1.16820000 1.16820000 1.16939000 1.16786532 0.00110354 3823 1520445600 2018.03.07 18:00 1.16821000 1.16876000 1.16804000 1.16878000 1.16795052 0.00110018 3185 1520446500 2018.03.07 18:15 1.16878000 1.16837000 1.16749000 1.16878000 1.16799047 0.00103766 3245 1520447400 2018.03.07 18:30 1.16836000 1.16860000 1.16828000 1.16883000 1.16804852 0.00094687 2155 1520448300 2018.03.07 18:45 1.16861000 1.16849000 1.16843000 1.16887000 1.16809057 0.00078841 1890 1520449200 2018.03.07 19:00 1.16849000 1.16813000 1.16805000 1.16861000 1.16809433 0.00073702 2707 1520450100 2018.03.07 19:15 1.16813000 1.16814000 1.16785000 1.16845000 1.16809868 0.00070533 2061 1520451000 2018.03.07 19:30 1.16814000 1.16954000 1.16802000 1.16970000 1.16823594 0.00068342 2003 1520451900 2018.03.07 19:45 1.16955000 1.17030000 1.16936000 1.17046000 1.16843252 0.00069848 1481 1520452800 2018.03.07 20:00 1.17030000 1.17033000 1.17018000 1.17058000 1.16861323 0.00072832 974 1520453700 2018.03.07 20:15 1.17032000 1.17053000 1.17031000 1.17065000 1.16879578 0.00076624 1092 1520454600 2018.03.07 20:30 1.17053000 1.17036000 1.16986000 1.17059000 1.16894476 0.00080341 1256 1520455500 2018.03.07 20:45 1.17035000 1.17062000 1.17017000 1.17064000 1.16910430 0.00084601 1250 1520456400 2018.03.07 21:00 1.17063000 1.17104000 1.17045000 1.17123000 1.16928865 0.00091667 1403 1520457300 2018.03.07 21:15 1.17103000 1.17092000 1.17087000 1.17117000 1.16944402 0.00095513 1067 1520458200 2018.03.07 21:30 1.17093000 1.17092000 1.17084000 1.17101000 1.16958459 0.00101333 848 1520459100 2018.03.07 21:45 1.17092000 1.17043000 1.17040000 1.17106000 1.16966511 0.00103337 1575 1520460000 2018.03.07 22:00 1.17042000 1.17067000 1.17028000 1.17069000 1.16976081 0.00106075 1127 1520460900 2018.03.07 22:15 1.17067000 1.17066000 1.17065000 1.17097000 1.16984645 0.00107492 1031 1520461800 2018.03.07 22:30 1.17065000 1.17079000 1.17060000 1.17097000 1.16993631 0.00109203 1341 1520462700 2018.03.07 22:45 1.17080000 1.17067000 1.17055000 1.17081000 1.17000618 0.00103768 744 1520463600 2018.03.07 23:00 1.17066000 1.17073000 1.17036000 1.17083000 1.17007512 0.00101453 860 1520464500 2018.03.07 23:15 1.17072000 1.17072000 1.17064000 1.17093000 1.17013654 0.00094962 408 1520465400 2018.03.07 23:30 1.17072000 1.17093000 1.17070000 1.17096000 1.17021210 0.00089687 506 1520466300 2018.03.07 23:45 1.17092000 1.17085000 1.17074000 1.17094000 1.17027286 0.00081344 590 1520467200 2018.03.08 00:00 1.17080000 1.17081000 1.17000000 1.17085000 1.17032401 0.00065276 260 1520468100 2018.03.08 00:15 1.17080000 1.17083000 1.17074000 1.17118000 1.17037220 0.00041593 79 1520469000 2018.03.08 00:30 1.17078000 1.17056000 1.17015000 1.17085000 1.17039009 0.00035960 643 1520469900 2018.03.08 00:45 1.17057000 1.17069000 1.17038000 1.17079000 1.17041865 0.00034109 371 1520470800 2018.03.08 01:00 1.17069000 1.17071000 1.17028000 1.17078000 1.17044640 0.00032270 953 1520471700 2018.03.08 01:15 1.17071000 1.17082000 1.17058000 1.17083000 1.17048198 0.00030230 671 1520472600 2018.03.08 01:30 1.17083000 1.17093000 1.17080000 1.17094000 1.17052465 0.00027990 173 1520473500 2018.03.08 01:45 1.17093000 1.17101000 1.17087000 1.17107000 1.17057087 0.00026035 391 1520474400 2018.03.08 02:00 1.17100000 1.17122000 1.17098000 1.17133000 1.17063269 0.00023268 1253 1520475300 2018.03.08 02:15 1.17122000 1.17120000 1.17109000 1.17130000 1.17068672 0.00022391 809 1520476200 2018.03.08 02:30 1.17120000 1.17105000 1.17098000 1.17121000 1.17072132 0.00021541 866 1520477100 2018.03.08 02:45 1.17105000 1.17074000 1.17063000 1.17114000 1.17072310 0.00020444 1413 1520478000 2018.03.08 03:00 1.17073000 1.17053000 1.17047000 1.17077000 1.17070471 0.00021798 1417 1520478900 2018.03.08 03:15 1.17056000 1.17030000 1.17027000 1.17060000 1.17066617 0.00025452 1190 1520479800 2018.03.08 03:30 1.17029000 1.16987000 1.16985000 1.17047000 1.17059034 0.00033979 1126 1520480700 2018.03.08 03:45 1.16986000 1.16959000 1.16959000 1.17002000 1.17049507 0.00044273 1169 1520481600 2018.03.08 04:00 1.16960000 1.16945000 1.16945000 1.16973000 1.17039554 0.00053545 1018 1520482500 2018.03.08 04:15 1.16944000 1.16943000 1.16932000 1.16963000 1.17030358 0.00060803 1237 1520483400 2018.03.08 04:30 1.16944000 1.16956000 1.16930000 1.16971000 1.17023277 0.00064158 925 1520484300 2018.03.08 04:45 1.16957000 1.16995000 1.16957000 1.17004000 1.17020584 0.00064006 744 1520485200 2018.03.08 05:00 1.16995000 1.17000000 1.16989000 1.17013000 1.17018623 0.00063435 894 1520486100 2018.03.08 05:15 1.17000000 1.16989000 1.16973000 1.17007000 1.17015802 0.00063049 839 1520487000 2018.03.08 05:30 1.16989000 1.16992000 1.16977000 1.17001000 1.17013535 0.00063338 897 1520487900 2018.03.08 05:45 1.16993000 1.16995000 1.16977000 1.16998000 1.17011770 0.00062757 686 1520488800 2018.03.08 06:00 1.16995000 1.16988000 1.16976000 1.17011000 1.17009506 0.00062152 959 1520489700 2018.03.08 06:15 1.16988000 1.17021000 1.16983000 1.17023000 1.17010601 0.00059812 749 1520490600 2018.03.08 06:30 1.17021000 1.17032000 1.17020000 1.17036000 1.17012639 0.00056792 625 1520491500 2018.03.08 06:45 1.17033000 1.17028000 1.17010000 1.17037000 1.17014102 0.00053263 650 1520492400 2018.03.08 07:00 1.17027000 1.17027000 1.17011000 1.17030000 1.17015330 0.00047644 578 1520493300 2018.03.08 07:15 1.17027000 1.17027000 1.17007000 1.17035000 1.17016442 0.00041810 844 1520494200 2018.03.08 07:30 1.17026000 1.17024000 1.17006000 1.17031000 1.17017161 0.00037126 901 1520495100 2018.03.08 07:45 1.17024000 1.17029000 1.17018000 1.17035000 1.17018289 0.00035518 835 1520496000 2018.03.08 08:00 1.17028000 1.17045000 1.17025000 1.17048000 1.17020833 0.00036516 1018 1520496900 2018.03.08 08:15 1.17046000 1.17036000 1.17035000 1.17068000 1.17022277 0.00037422 924 1520497800 2018.03.08 08:30 1.17036000 1.16997000 1.16991000 1.17037000 1.17019870 0.00035712 700 1520498700 2018.03.08 08:45 1.16997000 1.16933000 1.16914000 1.17010000 1.17011597 0.00034767 1440 1520499600 2018.03.08 09:00 1.16933000 1.16902000 1.16894000 1.16966000 1.17001159 0.00037572 2068 1520500500 2018.03.08 09:15 1.16901000 1.16866000 1.16851000 1.16929000 1.16988287 0.00046259 1882 1520501400 2018.03.08 09:30 1.16866000 1.16959000 1.16858000 1.16965000 1.16985497 0.00046601 2024 1520502300 2018.03.08 09:45 1.16959000 1.16993000 1.16944000 1.16995000 1.16986212 0.00046456 1773 1520503200 2018.03.08 10:00 1.16993000 1.16976000 1.16962000 1.17037000 1.16985239 0.00046561 2193 1520504100 2018.03.08 10:15 1.16974000 1.17020000 1.16968000 1.17035000 1.16988550 0.00046661 1937 1520505000 2018.03.08 10:30 1.17019000 1.17009000 1.17006000 1.17060000 1.16990498 0.00046636 1505 1520505900 2018.03.08 10:45 1.17009000 1.17042000 1.17006000 1.17065000 1.16995403 0.00047538 2533 1520506800 2018.03.08 11:00 1.17042000 1.17052000 1.16999000 1.17053000 1.17000793 0.00048858 2366 1520507700 2018.03.08 11:15 1.17051000 1.17051000 1.17038000 1.17096000 1.17005574 0.00050002 1882 1520508600 2018.03.08 11:30 1.17050000 1.17003000 1.16990000 1.17060000 1.17005329 0.00049633 1497 1520509500 2018.03.08 11:45 1.17003000 1.17034000 1.16991000 1.17034000 1.17008060 0.00050086 1727 1520510400 2018.03.08 12:00 1.17034000 1.17011000 1.17008000 1.17034000 1.17008340 0.00049954 1491 1520511300 2018.03.08 12:15 1.17011000 1.17020000 1.17008000 1.17061000 1.17009450 0.00050043 1328 1520512200 2018.03.08 12:30 1.17021000 1.17043000 1.17011000 1.17057000 1.17012645 0.00051126 1343 1520513100 2018.03.08 12:45 1.17044000 1.17043000 1.17036000 1.17070000 1.17015536 0.00052134 1062 1520514000 2018.03.08 13:00 1.17044000 1.17025000 1.16987000 1.17082000 1.17016438 0.00052024 1679 1520514900 2018.03.08 13:15 1.17024000 1.17069000 1.16997000 1.17084000 1.17021444 0.00054691 1491 1520515800 2018.03.08 13:30 1.17068000 1.17099000 1.17065000 1.17144000 1.17028830 0.00059351 1737 1520516700 2018.03.08 13:45 1.17099000 1.17164000 1.17098000 1.17172000 1.17041703 0.00066290 1650 1520517600 2018.03.08 14:00 1.17165000 1.17146000 1.17093000 1.17181000 1.17051636 0.00065336 1763 1520518500 2018.03.08 14:15 1.17145000 1.17090000 1.17065000 1.17183000 1.17055290 0.00051960 1443 1520519400 2018.03.08 14:30 1.17090000 1.17062000 1.17034000 1.17093000 1.17055929 0.00047421 1693 1520520300 2018.03.08 14:45 1.17061000 1.17317000 1.17060000 1.17347000 1.17080793 0.00075402 7989 1520521200 2018.03.08 15:00 1.17318000 1.17301000 1.17233000 1.17340000 1.17101765 0.00089621 4241 1520522100 2018.03.08 15:15 1.17301000 1.17360000 1.17249000 1.17374000 1.17126359 0.00108943 3139 1520523000 2018.03.08 15:30 1.17359000 1.17289000 1.17270000 1.17406000 1.17141848 0.00114964 8938 1520523900 2018.03.08 15:45 1.17288000 1.17404000 1.17211000 1.17413000 1.17166815 0.00131954 8077 1520524800 2018.03.08 16:00 1.17403000 1.17323000 1.17293000 1.17407000 1.17181690 0.00137518 5104 1520525700 2018.03.08 16:15 1.17325000 1.17194000 1.17193000 1.17335000 1.17182862 0.00134688 4748 1520526600 2018.03.08 16:30 1.17194000 1.17115000 1.17090000 1.17232000 1.17176399 0.00128222 4431 1520527500 2018.03.08 16:45 1.17114000 1.17042000 1.17019000 1.17115000 1.17163599 0.00126364 4966 1520528400 2018.03.08 17:00 1.17041000 1.17125000 1.17018000 1.17141000 1.17159923 0.00121970 5248 1520529300 2018.03.08 17:15 1.17125000 1.17038000 1.17011000 1.17135000 1.17148312 0.00121797 3149 1520530200 2018.03.08 17:30 1.17040000 1.16907000 1.16867000 1.17058000 1.17125329 0.00134376 3640 1520531100 2018.03.08 17:45 1.16907000 1.16990000 1.16822000 1.16990000 1.17112441 0.00139689 4595 1520532000 2018.03.08 18:00 1.16988000 1.17018000 1.16979000 1.17096000 1.17103447 0.00142762 4537 1520532900 2018.03.08 18:15 1.17018000 1.17011000 1.16959000 1.17041000 1.17094642 0.00147112 3390 1520533800 2018.03.08 18:30 1.17012000 1.16982000 1.16973000 1.17059000 1.17083914 0.00153125 2794 1520534700 2018.03.08 18:45 1.16982000 1.16973000 1.16901000 1.16995000 1.17073351 0.00157857 2883 1520535600 2018.03.08 19:00 1.16973000 1.17006000 1.16961000 1.17039000 1.17066937 0.00160049 1586 1520536500 2018.03.08 19:15 1.17006000 1.17006000 1.16977000 1.17051000 1.17061133 0.00162668 1733 1520537400 2018.03.08 19:30 1.17007000 1.16976000 1.16961000 1.17011000 1.17053025 0.00166808 1112 1520538300 2018.03.08 19:45 1.16976000 1.16981000 1.16969000 1.16998000 1.17046166 0.00159122 1263 1520539200 2018.03.08 20:00 1.16981000 1.16998000 1.16969000 1.17001000 1.17041578 0.00150278 972 1520540100 2018.03.08 20:15 1.16999000 1.16981000 1.16970000 1.17010000 1.17035809 0.00134294 905 1520541000 2018.03.08 20:30 1.16981000 1.17006000 1.16963000 1.17017000 1.17032970 0.00122410 1215 1520541900 2018.03.08 20:45 1.17005000 1.17090000 1.17002000 1.17090000 1.17038402 0.00090761 1513 1520542800 2018.03.08 21:00 1.17090000 1.17077000 1.17032000 1.17150000 1.17042078 0.00066093 1503 1520543700 2018.03.08 21:15 1.17078000 1.17078000 1.17046000 1.17087000 1.17045499 0.00058665 1110 1520544600 2018.03.08 21:30 1.17078000 1.17113000 1.17046000 1.17147000 1.17051927 0.00061631 1438 1520545500 2018.03.08 21:45 1.17112000 1.17093000 1.17075000 1.17146000 1.17055839 0.00064216 4172 1520546400 2018.03.08 22:00 1.17092000 1.17090000 1.17071000 1.17130000 1.17059093 0.00064669 2089 1520547300 2018.03.08 22:15 1.17091000 1.17099000 1.17086000 1.17106000 1.17062893 0.00067250 1393 1520548200 2018.03.08 22:30 1.17099000 1.17097000 1.17087000 1.17109000 1.17066142 0.00059739 1408 1520549100 2018.03.08 22:45 1.17096000 1.17098000 1.17074000 1.17103000 1.17069176 0.00059208 1755 1520550000 2018.03.08 23:00 1.17097000 1.17095000 1.17086000 1.17103000 1.17071635 0.00059542 1173 1520550900 2018.03.08 23:15 1.17096000 1.17094000 1.17087000 1.17100000 1.17073765 0.00059139 432 1520551800 2018.03.08 23:30 1.17095000 1.17092000 1.17088000 1.17108000 1.17075502 0.00056313 313 1520552700 2018.03.08 23:45 1.17093000 1.17093000 1.17085000 1.17104000 1.17077168 0.00052170 504 1520553600 2018.03.09 00:00 1.17046000 1.17022000 1.17014000 1.17153000 1.17071914 0.00049566 455 1520554500 2018.03.09 00:15 1.17022000 1.17040000 1.17020000 1.17087000 1.17068875 0.00047236 281 1520555400 2018.03.09 00:30 1.17040000 1.17011000 1.17005000 1.17057000 1.17063363 0.00043892 502 1520556300 2018.03.09 00:45 1.17011000 1.17088000 1.16982000 1.17090000 1.17065709 0.00040032 952 1520557200 2018.03.09 01:00 1.17087000 1.17089000 1.17049000 1.17104000 1.17067927 0.00037096 1247 1520558100 2018.03.09 01:15 1.17089000 1.17078000 1.17065000 1.17110000 1.17068887 0.00031410 1147 1520559000 2018.03.09 01:30 1.17079000 1.17099000 1.17078000 1.17113000 1.17071755 0.00027719 780 1520559900 2018.03.09 01:45 1.17100000 1.17092000 1.17072000 1.17101000 1.17073683 0.00027144 407 1520560800 2018.03.09 02:00 1.17094000 1.17074000 1.17071000 1.17105000 1.17073713 0.00027125 1715 1520561700 2018.03.09 02:15 1.17072000 1.17088000 1.17070000 1.17097000 1.17075074 0.00026901 1666 1520562600 2018.03.09 02:30 1.17088000 1.17130000 1.17085000 1.17133000 1.17080305 0.00027313 674 1520563500 2018.03.09 02:45 1.17130000 1.17206000 1.17130000 1.17253000 1.17092276 0.00038328 1534 1520564400 2018.03.09 03:00 1.17206000 1.17198000 1.17186000 1.17228000 1.17102345 0.00045731 2091 1520565300 2018.03.09 03:15 1.17198000 1.17198000 1.17187000 1.17230000 1.17111455 0.00051868 1553 1520566200 2018.03.09 03:30 1.17197000 1.17190000 1.17163000 1.17236000 1.17118935 0.00056210 1761 1520567100 2018.03.09 03:45 1.17189000 1.17191000 1.17169000 1.17202000 1.17125799 0.00059909 1033 1520568000 2018.03.09 04:00 1.17191000 1.17185000 1.17169000 1.17201000 1.17131437 0.00062403 1251 1520568900 2018.03.09 04:15 1.17184000 1.17163000 1.17138000 1.17191000 1.17134443 0.00063036 989 1520569800 2018.03.09 04:30 1.17163000 1.17169000 1.17158000 1.17208000 1.17137734 0.00063622 678 1520570700 2018.03.09 04:45 1.17169000 1.17159000 1.17133000 1.17177000 1.17139759 0.00063499 765 1520571600 2018.03.09 05:00 1.17158000 1.17197000 1.17151000 1.17198000 1.17145211 0.00060118 960 1520572500 2018.03.09 05:15 1.17197000 1.17205000 1.17180000 1.17207000 1.17150905 0.00057667 791 1520573400 2018.03.09 05:30 1.17204000 1.17197000 1.17193000 1.17211000 1.17155295 0.00049820 844 1520574300 2018.03.09 05:45 1.17197000 1.17193000 1.17173000 1.17197000 1.17158886 0.00048388 854 1520575200 2018.03.09 06:00 1.17192000 1.17200000 1.17188000 1.17209000 1.17162802 0.00046729 991 1520576100 2018.03.09 06:15 1.17200000 1.17202000 1.17186000 1.17215000 1.17166535 0.00043416 1069 1520577000 2018.03.09 06:30 1.17203000 1.17235000 1.17197000 1.17242000 1.17173055 0.00042914 1151 1520577900 2018.03.09 06:45 1.17235000 1.17245000 1.17223000 1.17246000 1.17179907 0.00041311 698 1520578800 2018.03.09 07:00 1.17245000 1.17231000 1.17225000 1.17246000 1.17184773 0.00034792 711 1520579700 2018.03.09 07:15 1.17230000 1.17242000 1.17221000 1.17245000 1.17190223 0.00028366 712 1520580600 2018.03.09 07:30 1.17242000 1.17230000 1.17227000 1.17245000 1.17194012 0.00025080 736 1520581500 2018.03.09 07:45 1.17229000 1.17231000 1.17227000 1.17242000 1.17197534 0.00025278 550 1520582400 2018.03.09 08:00 1.17232000 1.17246000 1.17223000 1.17251000 1.17202150 0.00026545 627 1520583300 2018.03.09 08:15 1.17248000 1.17245000 1.17221000 1.17266000 1.17206231 0.00027679 1190 1520584200 2018.03.09 08:30 1.17245000 1.17207000 1.17206000 1.17262000 1.17206304 0.00027434 1340 1520585100 2018.03.09 08:45 1.17209000 1.17254000 1.17201000 1.17264000 1.17210847 0.00028729 1088 1520586000 2018.03.09 09:00 1.17253000 1.17212000 1.17159000 1.17256000 1.17210957 0.00028134 2413 1520586900 2018.03.09 09:15 1.17211000 1.17250000 1.17195000 1.17263000 1.17214675 0.00026794 2152 1520587800 2018.03.09 09:30 1.17249000 1.17200000 1.17141000 1.17249000 1.17213277 0.00025270 2526 1520588700 2018.03.09 09:45 1.17198000 1.17182000 1.17176000 1.17233000 1.17210299 0.00024296 1986 1520589600 2018.03.09 10:00 1.17180000 1.17167000 1.17151000 1.17252000 1.17206175 0.00027595 2705 1520590500 2018.03.09 10:15 1.17166000 1.17182000 1.17141000 1.17248000 1.17203873 0.00029126 2025 1520591400 2018.03.09 10:30 1.17182000 1.17153000 1.17109000 1.17194000 1.17199028 0.00033317 1856 1520592300 2018.03.09 10:45 1.17153000 1.17049000 1.17007000 1.17168000 1.17184739 0.00051947 2049 1520593200 2018.03.09 11:00 1.17050000 1.17001000 1.16926000 1.17065000 1.17167240 0.00071779 2230 1520594100 2018.03.09 11:15 1.17003000 1.16990000 1.16947000 1.17035000 1.17150360 0.00087377 1615 1520595000 2018.03.09 11:30 1.16992000 1.16919000 1.16873000 1.16992000 1.17128326 0.00106692 1867 1520595900 2018.03.09 11:45 1.16918000 1.16891000 1.16864000 1.16961000 1.17105723 0.00123267 1693 1520596800 2018.03.09 12:00 1.16892000 1.16848000 1.16846000 1.16928000 1.17081178 0.00140600 1907 1520597700 2018.03.09 12:15 1.16848000 1.16916000 1.16827000 1.16924000 1.17065447 0.00145828 1359 1520598600 2018.03.09 12:30 1.16916000 1.16831000 1.16821000 1.16921000 1.17043119 0.00156983 1300 1520599500 2018.03.09 12:45 1.16828000 1.16838000 1.16821000 1.16893000 1.17023584 0.00163609 1746 1520600400 2018.03.09 13:00 1.16838000 1.16895000 1.16817000 1.16937000 1.17011338 0.00161863 1700 1520601300 2018.03.09 13:15 1.16895000 1.16935000 1.16892000 1.16940000 1.17004067 0.00155942 1145 1520602200 2018.03.09 13:30 1.16934000 1.16921000 1.16911000 1.16964000 1.16996156 0.00151999 1090 1520603100 2018.03.09 13:45 1.16922000 1.16948000 1.16852000 1.16974000 1.16991570 0.00141782 1871 1520604000 2018.03.09 14:00 1.16949000 1.16919000 1.16916000 1.16975000 1.16984658 0.00134628 1179 1520604900 2018.03.09 14:15 1.16919000 1.16957000 1.16897000 1.16957000 1.16982024 0.00121088 1272 1520605800 2018.03.09 14:30 1.16957000 1.16971000 1.16947000 1.16976000 1.16980974 0.00110817 1613 1520606700 2018.03.09 14:45 1.16972000 1.16952000 1.16938000 1.16981000 1.16978215 0.00101077 1160 1520607600 2018.03.09 15:00 1.16952000 1.16943000 1.16940000 1.16993000 1.16974861 0.00091315 1972 1520608500 2018.03.09 15:15 1.16943000 1.16860000 1.16841000 1.16944000 1.16963922 0.00078363 3286 1520609400 2018.03.09 15:30 1.16861000 1.16959000 1.16802000 1.16982000 1.16963453 0.00065729 10859 1520610300 2018.03.09 15:45 1.16958000 1.16833000 1.16830000 1.16971000 1.16951029 0.00061556 4159 1520611200 2018.03.09 16:00 1.16833000 1.16894000 1.16774000 1.16908000 1.16945598 0.00058494 3345 1520612100 2018.03.09 16:15 1.16891000 1.16881000 1.16823000 1.16905000 1.16939446 0.00055469 3591 1520613000 2018.03.09 16:30 1.16882000 1.16962000 1.16852000 1.16972000 1.16941594 0.00056765 4020 1520613900 2018.03.09 16:45 1.16961000 1.17037000 1.16946000 1.17063000 1.16950680 0.00064150 4029 1520614800 2018.03.09 17:00 1.17038000 1.17089000 1.17001000 1.17109000 1.16963853 0.00073081 4695 1520615700 2018.03.09 17:15 1.17088000 1.17068000 1.17036000 1.17124000 1.16973772 0.00080289 3618 1520616600 2018.03.09 17:30 1.17067000 1.17045000 1.17041000 1.17109000 1.16980556 0.00078182 3097 1520617500 2018.03.09 17:45 1.17046000 1.17033000 1.16954000 1.17064000 1.16985550 0.00074250 3132 1520618400 2018.03.09 18:00 1.17034000 1.17029000 1.17017000 1.17078000 1.16989688 0.00073561 2535 1520619300 2018.03.09 18:15 1.17028000 1.17008000 1.16994000 1.17050000 1.16991432 0.00073253 2154 1520620200 2018.03.09 18:30 1.17010000 1.17042000 1.16994000 1.17044000 1.16996248 0.00073899 1582 1520621100 2018.03.09 18:45 1.17042000 1.16994000 1.16967000 1.17065000 1.16996034 0.00073043 1905 1520622000 2018.03.09 19:00 1.16996000 1.16988000 1.16987000 1.17036000 1.16995269 0.00070807 1815 1520622900 2018.03.09 19:15 1.16988000 1.17004000 1.16974000 1.17042000 1.16996101 0.00070505 1689 1520623800 2018.03.09 19:30 1.17004000 1.16986000 1.16970000 1.17050000 1.16995139 0.00070109 1479 1520624700 2018.03.09 19:45 1.16986000 1.17014000 1.16977000 1.17034000 1.16996935 0.00069894 1174 1520625600 2018.03.09 20:00 1.17015000 1.16985000 1.16970000 1.17019000 1.16995798 0.00068719 1049 1520626500 2018.03.09 20:15 1.16984000 1.17003000 1.16981000 1.17027000 1.16996484 0.00061705 1071 1520627400 2018.03.09 20:30 1.17004000 1.17023000 1.16968000 1.17032000 1.16999009 0.00061496 1092 1520628300 2018.03.09 20:45 1.17023000 1.17088000 1.17020000 1.17088000 1.17007485 0.00052040 934 1520629200 2018.03.09 21:00 1.17088000 1.17081000 1.17070000 1.17102000 1.17014486 0.00047289 923 1520630100 2018.03.09 21:15 1.17081000 1.17129000 1.17066000 1.17130000 1.17025392 0.00042105 1293 1520631000 2018.03.09 21:30 1.17129000 1.17126000 1.17099000 1.17136000 1.17034974 0.00043780 640 1520631900 2018.03.09 21:45 1.17125000 1.17088000 1.17072000 1.17145000 1.17040024 0.00044947 1076 1520632800 2018.03.09 22:00 1.17088000 1.17098000 1.17081000 1.17130000 1.17045546 0.00045622 2215 1520633700 2018.03.09 22:15 1.17097000 1.17059000 1.17039000 1.17100000 1.17046827 0.00045587 1448 1520634600 2018.03.09 22:30 1.17060000 1.17051000 1.17040000 1.17067000 1.17047224 0.00045643 1076 1520635500 2018.03.09 22:45 1.17051000 1.17058000 1.17028000 1.17075000 1.17048251 0.00045709 1452 1520636400 2018.03.09 23:00 1.17056000 1.17084000 1.17052000 1.17087000 1.17051655 0.00046533 651 1520637300 2018.03.09 23:15 1.17083000 1.17077000 1.17072000 1.17089000 1.17054069 0.00046058 386 1520638200 2018.03.09 23:30 1.17074000 1.17071000 1.17067000 1.17085000 1.17055682 0.00046292 348 1520639100 2018.03.09 23:45 1.17072000 1.17073000 1.17042000 1.17085000 1.17057331 0.00044441 371