Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.68484000 1.68513000 0.00001000 5.00000000 29.00000000 0.00001000 0.69431000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 1.69687000 1.69720000 1.69587000 1.69782000 1.69720000 0.00000000 1147 1518055200 2018.02.08 02:00 1.69724000 1.70027000 1.69657000 1.70107000 1.69749238 0.00000000 2452 1518056100 2018.02.08 02:15 1.70026000 1.70221000 1.69984000 1.70355000 1.69794168 0.00000000 2084 1518057000 2018.02.08 02:30 1.70219000 1.70047000 1.70047000 1.70288000 1.69818247 0.00000000 2076 1518057900 2018.02.08 02:45 1.70047000 1.70213000 1.70024000 1.70253000 1.69855843 0.00000000 2381 1518058800 2018.02.08 03:00 1.70211000 1.70340000 1.70127000 1.70352000 1.69901953 0.00000000 2299 1518059700 2018.02.08 03:15 1.70341000 1.70271000 1.70258000 1.70378000 1.69937100 0.00000000 2444 1518060600 2018.02.08 03:30 1.70270000 1.70425000 1.70265000 1.70455000 1.69983567 0.00000000 2259 1518061500 2018.02.08 03:45 1.70425000 1.70302000 1.70285000 1.70448000 1.70013894 0.00000000 1325 1518062400 2018.02.08 04:00 1.70301000 1.70468000 1.70301000 1.70468000 1.70057142 0.00000000 1227 1518063300 2018.02.08 04:15 1.70466000 1.70541000 1.70457000 1.70592000 1.70103224 0.00000000 1305 1518064200 2018.02.08 04:30 1.70543000 1.70471000 1.70435000 1.70566000 1.70138250 0.00000000 1496 1518065100 2018.02.08 04:45 1.70472000 1.70437000 1.70425000 1.70577000 1.70166702 0.00000000 1280 1518066000 2018.02.08 05:00 1.70437000 1.70449000 1.70437000 1.70571000 1.70193588 0.00000000 1229 1518066900 2018.02.08 05:15 1.70451000 1.70575000 1.70399000 1.70589000 1.70229913 0.00000000 1998 1518067800 2018.02.08 05:30 1.70575000 1.70577000 1.70527000 1.70608000 1.70262969 0.00000000 1297 1518068700 2018.02.08 05:45 1.70577000 1.70680000 1.70547000 1.70763000 1.70302686 0.00000000 1633 1518069600 2018.02.08 06:00 1.70680000 1.70701000 1.70600000 1.70761000 1.70340621 0.00000000 1777 1518070500 2018.02.08 06:15 1.70702000 1.70647000 1.70567000 1.70737000 1.70369800 0.00000000 2440 1518071400 2018.02.08 06:30 1.70647000 1.70668000 1.70478000 1.70682000 1.70398200 0.00246981 2361 1518072300 2018.02.08 06:45 1.70666000 1.70467000 1.70402000 1.70667000 1.70404752 0.00194712 1709 1518073200 2018.02.08 07:00 1.70467000 1.70470000 1.70417000 1.70581000 1.70410966 0.00174601 2072 1518074100 2018.02.08 07:15 1.70471000 1.70557000 1.70428000 1.70557000 1.70424874 0.00168611 1860 1518075000 2018.02.08 07:30 1.70556000 1.70560000 1.70507000 1.70594000 1.70437743 0.00143764 1575 1518075900 2018.02.08 07:45 1.70560000 1.70508000 1.70427000 1.70563000 1.70444434 0.00132381 1784 1518076800 2018.02.08 08:00 1.70508000 1.70638000 1.70488000 1.70638000 1.70462869 0.00128002 2002 1518077700 2018.02.08 08:15 1.70638000 1.70719000 1.70568000 1.70719000 1.70487263 0.00120456 1246 1518078600 2018.02.08 08:30 1.70719000 1.70729000 1.70579000 1.70751000 1.70510285 0.00120422 1980 1518079500 2018.02.08 08:45 1.70731000 1.70715000 1.70697000 1.70937000 1.70529782 0.00110155 2680 1518080400 2018.02.08 09:00 1.70717000 1.70371000 1.70279000 1.70717000 1.70514660 0.00121532 4443 1518081300 2018.02.08 09:15 1.70371000 1.70383000 1.70231000 1.70469000 1.70502121 0.00130573 3492 1518082200 2018.02.08 09:30 1.70385000 1.70261000 1.70250000 1.70391000 1.70479157 0.00151299 3634 1518083100 2018.02.08 09:45 1.70259000 1.70219000 1.70189000 1.70300000 1.70454380 0.00173344 2911 1518084000 2018.02.08 10:00 1.70221000 1.69997000 1.69983000 1.70253000 1.70410820 0.00219782 3810 1518084900 2018.02.08 10:15 1.69998000 1.69927000 1.69887000 1.70073000 1.70364742 0.00260869 3501 1518085800 2018.02.08 10:30 1.69929000 1.70144000 1.69911000 1.70154000 1.70343719 0.00270226 3786 1518086700 2018.02.08 10:45 1.70144000 1.70058000 1.69957000 1.70180000 1.70316508 0.00277964 3365 1518087600 2018.02.08 11:00 1.70058000 1.69902000 1.69837000 1.70094000 1.70277031 0.00293899 3467 1518088500 2018.02.08 11:15 1.69902000 1.69827000 1.69657000 1.69905000 1.70234171 0.00313473 2579 1518089400 2018.02.08 11:30 1.69830000 1.69833000 1.69777000 1.69950000 1.70195964 0.00323235 3076 1518090300 2018.02.08 11:45 1.69832000 1.69799000 1.69779000 1.69953000 1.70158158 0.00341372 2958 1518091200 2018.02.08 12:00 1.69799000 1.69883000 1.69799000 1.70013000 1.70131952 0.00347903 2780 1518092100 2018.02.08 12:15 1.69882000 1.69784000 1.69749000 1.69946000 1.70098814 0.00352869 2111 1518093000 2018.02.08 12:30 1.69785000 1.69569000 1.69560000 1.69798000 1.70048356 0.00370096 3554 1518093900 2018.02.08 12:45 1.69567000 1.69516000 1.69357000 1.69612000 1.69997655 0.00387007 3750 1518094800 2018.02.08 13:00 1.69516000 1.69304000 1.69169000 1.69529000 1.69931593 0.00405233 3517 1518095700 2018.02.08 13:15 1.69304000 1.69627000 1.69267000 1.69645000 1.69902584 0.00377123 2287 1518096600 2018.02.08 13:30 1.69623000 1.69814000 1.69573000 1.69851000 1.69894147 0.00330576 3096 1518097500 2018.02.08 13:45 1.69814000 1.69686000 1.69657000 1.69817000 1.69874324 0.00279627 2569 1518098400 2018.02.08 14:00 1.69685000 1.69749000 1.69646000 1.69865000 1.69862388 0.00257955 5070 1518099300 2018.02.08 14:15 1.69749000 1.69766000 1.69737000 1.69858000 1.69853208 0.00230223 3277 1518100200 2018.02.08 14:30 1.69766000 1.69503000 1.69497000 1.69798000 1.69819855 0.00219256 4242 1518101100 2018.02.08 14:45 1.69505000 1.69472000 1.69442000 1.69599000 1.69786726 0.00207742 4104 1518102000 2018.02.08 15:00 1.69474000 1.69640000 1.69463000 1.69725000 1.69772752 0.00202277 4229 1518102900 2018.02.08 15:15 1.69641000 1.69707000 1.69641000 1.69784000 1.69766490 0.00198584 4439 1518103800 2018.02.08 15:30 1.69707000 1.69894000 1.69667000 1.69939000 1.69778634 0.00185690 4812 1518104700 2018.02.08 15:45 1.69892000 1.69860000 1.69833000 1.69980000 1.69786383 0.00179119 4591 1518105600 2018.02.08 16:00 1.69860000 1.69859000 1.69816000 1.69955000 1.69793299 0.00181268 4317 1518106500 2018.02.08 16:15 1.69857000 1.70016000 1.69837000 1.70087000 1.69814509 0.00197718 5107 1518107400 2018.02.08 16:30 1.70014000 1.69988000 1.69947000 1.70066000 1.69831032 0.00209564 5641 1518108300 2018.02.08 16:45 1.69988000 1.70017000 1.69889000 1.70079000 1.69848743 0.00222243 5868 1518109200 2018.02.08 17:00 1.70018000 1.70072000 1.69951000 1.70108000 1.69870005 0.00238349 6195 1518110100 2018.02.08 17:15 1.70072000 1.69939000 1.69906000 1.70089000 1.69876576 0.00241454 5140 1518111000 2018.02.08 17:30 1.69939000 1.69879000 1.69827000 1.69965000 1.69876807 0.00231563 5728 1518111900 2018.02.08 17:45 1.69878000 1.69948000 1.69757000 1.70008000 1.69883587 0.00220521 7536 1518112800 2018.02.08 18:00 1.69946000 1.69931000 1.69818000 1.70052000 1.69888103 0.00180432 6487 1518113700 2018.02.08 18:15 1.69935000 1.70026000 1.69848000 1.70084000 1.69901236 0.00177703 7469 1518114600 2018.02.08 18:30 1.70026000 1.70071000 1.69907000 1.70166000 1.69917404 0.00185795 6184 1518115500 2018.02.08 18:45 1.70071000 1.69858000 1.69858000 1.70098000 1.69911746 0.00177196 5478 1518116400 2018.02.08 19:00 1.69862000 1.70059000 1.69829000 1.70075000 1.69925771 0.00179941 5072 1518117300 2018.02.08 19:15 1.70059000 1.69887000 1.69863000 1.70064000 1.69922078 0.00175678 5765 1518118200 2018.02.08 19:30 1.69889000 1.69843000 1.69707000 1.69928000 1.69914547 0.00148636 6207 1518119100 2018.02.08 19:45 1.69840000 1.69669000 1.69609000 1.69872000 1.69891161 0.00124750 5083 1518120000 2018.02.08 20:00 1.69669000 1.69637000 1.69468000 1.69739000 1.69866956 0.00130535 4136 1518120900 2018.02.08 20:15 1.69639000 1.69787000 1.69547000 1.69807000 1.69859341 0.00129707 3896 1518121800 2018.02.08 20:30 1.69788000 1.69591000 1.69547000 1.69824000 1.69833785 0.00151441 4226 1518122700 2018.02.08 20:45 1.69593000 1.69554000 1.69466000 1.69615000 1.69807138 0.00173406 2785 1518123600 2018.02.08 21:00 1.69553000 1.69602000 1.69529000 1.69667000 1.69787601 0.00186618 1987 1518124500 2018.02.08 21:15 1.69601000 1.69578000 1.69547000 1.69610000 1.69767639 0.00192812 1888 1518125400 2018.02.08 21:30 1.69577000 1.69590000 1.69577000 1.69683000 1.69750721 0.00196514 1637 1518126300 2018.02.08 21:45 1.69590000 1.69684000 1.69561000 1.69754000 1.69744367 0.00189979 1909 1518127200 2018.02.08 22:00 1.69684000 1.69627000 1.69569000 1.69691000 1.69733189 0.00180316 2116 1518128100 2018.02.08 22:15 1.69627000 1.69229000 1.69227000 1.69627000 1.69685171 0.00217409 1817 1518129000 2018.02.08 22:30 1.69229000 1.69469000 1.69172000 1.69529000 1.69664583 0.00223778 2445 1518129900 2018.02.08 22:45 1.69467000 1.69607000 1.69457000 1.69632000 1.69659099 0.00216354 1924 1518130800 2018.02.08 23:00 1.69603000 1.69417000 1.69409000 1.69622000 1.69636042 0.00219009 1065 1518131700 2018.02.08 23:15 1.69417000 1.69487000 1.69401000 1.69520000 1.69621848 0.00205959 524 1518132600 2018.02.08 23:30 1.69487000 1.69579000 1.69432000 1.69597000 1.69617767 0.00180472 631 1518133500 2018.02.08 23:45 1.69577000 1.69637000 1.69577000 1.69693000 1.69619599 0.00172261 488 1518134400 2018.02.09 00:00 1.69627000 1.69633000 1.69587000 1.69677000 1.69620875 0.00141659 213 1518135300 2018.02.09 00:15 1.69633000 1.69589000 1.69583000 1.69699000 1.69617839 0.00128068 695 1518136200 2018.02.09 00:30 1.69591000 1.69673000 1.69590000 1.69701000 1.69623093 0.00120097 684 1518137100 2018.02.09 00:45 1.69673000 1.69729000 1.69673000 1.69792000 1.69633179 0.00125499 640 1518138000 2018.02.09 01:00 1.69729000 1.69737000 1.69720000 1.69782000 1.69643067 0.00131304 834 1518138900 2018.02.09 01:15 1.69727000 1.69659000 1.69599000 1.69767000 1.69644584 0.00128065 1320 1518139800 2018.02.09 01:30 1.69657000 1.69570000 1.69547000 1.69714000 1.69637481 0.00125314 1418 1518140700 2018.02.09 01:45 1.69572000 1.69660000 1.69550000 1.69680000 1.69639626 0.00124893 1448 1518141600 2018.02.09 02:00 1.69660000 1.69693000 1.69657000 1.69798000 1.69644709 0.00127186 2162 1518142500 2018.02.09 02:15 1.69688000 1.69660000 1.69627000 1.69735000 1.69646165 0.00126918 1532 1518143400 2018.02.09 02:30 1.69661000 1.69731000 1.69611000 1.69754000 1.69654245 0.00130633 2356 1518144300 2018.02.09 02:45 1.69733000 1.69814000 1.69677000 1.69862000 1.69669460 0.00140977 2719 1518145200 2018.02.09 03:00 1.69815000 1.69827000 1.69703000 1.69827000 1.69684463 0.00150780 3030 1518146100 2018.02.09 03:15 1.69827000 1.69853000 1.69707000 1.69876000 1.69700514 0.00122915 3027 1518147000 2018.02.09 03:30 1.69853000 1.69730000 1.69723000 1.69897000 1.69703323 0.00112620 1933 1518147900 2018.02.09 03:45 1.69729000 1.69799000 1.69710000 1.69842000 1.69712435 0.00115313 2924 1518148800 2018.02.09 04:00 1.69800000 1.69917000 1.69787000 1.69958000 1.69731917 0.00109244 3543 1518149700 2018.02.09 04:15 1.69917000 1.69869000 1.69867000 1.69976000 1.69744973 0.00102028 3439 1518150600 2018.02.09 04:30 1.69872000 1.69937000 1.69867000 1.70075000 1.69763261 0.00107444 2593 1518151500 2018.02.09 04:45 1.69934000 1.70005000 1.69927000 1.70096000 1.69786284 0.00120889 2216 1518152400 2018.02.09 05:00 1.70005000 1.69848000 1.69817000 1.70027000 1.69792161 0.00117960 1815 1518153300 2018.02.09 05:15 1.69847000 1.69949000 1.69807000 1.69968000 1.69807098 0.00116522 1754 1518154200 2018.02.09 05:30 1.69949000 1.69866000 1.69813000 1.69994000 1.69812708 0.00114216 2070 1518155100 2018.02.09 05:45 1.69864000 1.69915000 1.69819000 1.69979000 1.69822450 0.00116287 1603 1518156000 2018.02.09 06:00 1.69910000 1.69778000 1.69778000 1.69988000 1.69818217 0.00114534 1186 1518156900 2018.02.09 06:15 1.69787000 1.69751000 1.69729000 1.69818000 1.69811815 0.00109519 623 1518157800 2018.02.09 06:30 1.69751000 1.69731000 1.69722000 1.69794000 1.69804119 0.00097626 470 1518158700 2018.02.09 06:45 1.69731000 1.69753000 1.69678000 1.69813000 1.69799250 0.00093883 681 1518159600 2018.02.09 07:00 1.69760000 1.69800000 1.69698000 1.69848000 1.69799322 0.00090806 943 1518160500 2018.02.09 07:15 1.69797000 1.69853000 1.69787000 1.69868000 1.69804434 0.00084067 728 1518161400 2018.02.09 07:30 1.69855000 1.69917000 1.69855000 1.69993000 1.69815154 0.00081630 674 1518162300 2018.02.09 07:45 1.69917000 1.70043000 1.69897000 1.70113000 1.69836854 0.00088948 1054 1518163200 2018.02.09 08:00 1.70041000 1.69927000 1.69837000 1.70065000 1.69845439 0.00089187 968 1518164100 2018.02.09 08:15 1.69927000 1.69877000 1.69859000 1.69967000 1.69848445 0.00088900 741 1518165000 2018.02.09 08:30 1.69877000 1.69999000 1.69848000 1.70021000 1.69862784 0.00087923 2264 1518165900 2018.02.09 08:45 1.69998000 1.69917000 1.69917000 1.70042000 1.69867947 0.00086579 1918 1518166800 2018.02.09 09:00 1.69917000 1.69917000 1.69831000 1.70037000 1.69872619 0.00085912 3524 1518167700 2018.02.09 09:15 1.69917000 1.70045000 1.69917000 1.70126000 1.69889036 0.00092297 2710 1518168600 2018.02.09 09:30 1.70041000 1.69987000 1.69969000 1.70161000 1.69898366 0.00094233 2930 1518169500 2018.02.09 09:45 1.69987000 1.70095000 1.69928000 1.70139000 1.69917093 0.00102927 3527 1518170400 2018.02.09 10:00 1.70094000 1.70147000 1.70036000 1.70164000 1.69938989 0.00116797 2883 1518171300 2018.02.09 10:15 1.70147000 1.70157000 1.70098000 1.70206000 1.69959752 0.00130679 3126 1518172200 2018.02.09 10:30 1.70157000 1.70177000 1.70100000 1.70222000 1.69980442 0.00142379 3001 1518173100 2018.02.09 10:45 1.70174000 1.70106000 1.70051000 1.70177000 1.69992400 0.00147460 2121 1518174000 2018.02.09 11:00 1.70106000 1.70047000 1.70017000 1.70128000 1.69997600 0.00141192 2628 1518174900 2018.02.09 11:15 1.70040000 1.69778000 1.69777000 1.70050000 1.69976686 0.00135363 1755 1518175800 2018.02.09 11:30 1.69785000 1.69757000 1.69737000 1.69870000 1.69955763 0.00132909 2430 1518176700 2018.02.09 11:45 1.69758000 1.69751000 1.69588000 1.69806000 1.69936262 0.00135795 3245 1518177600 2018.02.09 12:00 1.69753000 1.69697000 1.69654000 1.69813000 1.69913475 0.00148194 2495 1518178500 2018.02.09 12:15 1.69697000 1.69601000 1.69587000 1.69711000 1.69883716 0.00171894 1792 1518179400 2018.02.09 12:30 1.69599000 1.69470000 1.69455000 1.69712000 1.69844314 0.00206970 2464 1518180300 2018.02.09 12:45 1.69470000 1.69562000 1.69384000 1.69571000 1.69817427 0.00220460 2255 1518181200 2018.02.09 13:00 1.69561000 1.69658000 1.69535000 1.69698000 1.69802244 0.00227209 1908 1518182100 2018.02.09 13:15 1.69658000 1.69538000 1.69490000 1.69718000 1.69777078 0.00242682 2071 1518183000 2018.02.09 13:30 1.69540000 1.69408000 1.69397000 1.69550000 1.69741927 0.00262592 2015 1518183900 2018.02.09 13:45 1.69407000 1.69403000 1.69382000 1.69562000 1.69709648 0.00280942 2781 1518184800 2018.02.09 14:00 1.69402000 1.69337000 1.69217000 1.69416000 1.69674158 0.00300674 2740 1518185700 2018.02.09 14:15 1.69334000 1.69485000 1.69297000 1.69548000 1.69656143 0.00297766 2334 1518186600 2018.02.09 14:30 1.69487000 1.69317000 1.69311000 1.69494000 1.69623844 0.00307253 3213 1518187500 2018.02.09 14:45 1.69317000 1.69313000 1.69284000 1.69431000 1.69594240 0.00304402 2841 1518188400 2018.02.09 15:00 1.69313000 1.69502000 1.69277000 1.69584000 1.69585455 0.00280930 4434 1518189300 2018.02.09 15:15 1.69504000 1.69520000 1.69475000 1.69654000 1.69579221 0.00251573 4376 1518190200 2018.02.09 15:30 1.69523000 1.69488000 1.69460000 1.69701000 1.69570533 0.00214586 4940 1518191100 2018.02.09 15:45 1.69487000 1.69271000 1.69227000 1.69496000 1.69542006 0.00188580 6104 1518192000 2018.02.09 16:00 1.69271000 1.69175000 1.69120000 1.69274000 1.69507053 0.00167152 3883 1518192900 2018.02.09 16:15 1.69175000 1.69193000 1.69135000 1.69210000 1.69477144 0.00167380 2428 1518193800 2018.02.09 16:30 1.69194000 1.69179000 1.69149000 1.69307000 1.69448749 0.00165634 5171 1518194700 2018.02.09 16:45 1.69179000 1.69197000 1.69171000 1.69386000 1.69424773 0.00158196 4657 1518195600 2018.02.09 17:00 1.69197000 1.69123000 1.69096000 1.69287000 1.69396033 0.00156616 5201 1518196500 2018.02.09 17:15 1.69119000 1.68799000 1.68747000 1.69160000 1.69339172 0.00194669 4545 1518197400 2018.02.09 17:30 1.68799000 1.68938000 1.68781000 1.68978000 1.69300965 0.00212379 4106 1518198300 2018.02.09 17:45 1.68940000 1.68956000 1.68855000 1.69042000 1.69268112 0.00219105 7700 1518199200 2018.02.09 18:00 1.68956000 1.68863000 1.68834000 1.69068000 1.69229530 0.00220731 5348 1518200100 2018.02.09 18:15 1.68863000 1.68702000 1.68659000 1.68886000 1.69179289 0.00241423 4516 1518201000 2018.02.09 18:30 1.68704000 1.68681000 1.68622000 1.68733000 1.69131833 0.00263920 4427 1518201900 2018.02.09 18:45 1.68683000 1.68597000 1.68559000 1.68683000 1.69080896 0.00287873 4260 1518202800 2018.02.09 19:00 1.68597000 1.68647000 1.68557000 1.68685000 1.69039573 0.00303427 5175 1518203700 2018.02.09 19:15 1.68647000 1.68748000 1.68585000 1.68753000 1.69011804 0.00297202 4610 1518204600 2018.02.09 19:30 1.68750000 1.68657000 1.68643000 1.68811000 1.68978013 0.00303587 4935 1518205500 2018.02.09 19:45 1.68657000 1.68807000 1.68623000 1.68868000 1.68961726 0.00298443 4451 1518206400 2018.02.09 20:00 1.68807000 1.68747000 1.68743000 1.68836000 1.68941276 0.00278040 4068 1518207300 2018.02.09 20:15 1.68747000 1.68760000 1.68637000 1.68837000 1.68924012 0.00248974 4411 1518208200 2018.02.09 20:30 1.68762000 1.69049000 1.68731000 1.69050000 1.68935915 0.00217881 3947 1518209100 2018.02.09 20:45 1.69043000 1.68898000 1.68827000 1.69053000 1.68932304 0.00203914 3765 1518210000 2018.02.09 21:00 1.68899000 1.68911000 1.68772000 1.68955000 1.68930275 0.00196012 6180 1518210900 2018.02.09 21:15 1.68917000 1.68900000 1.68862000 1.68972000 1.68927392 0.00186028 4952 1518211800 2018.02.09 21:30 1.68901000 1.68751000 1.68737000 1.68909000 1.68910593 0.00173859 3901 1518212700 2018.02.09 21:45 1.68752000 1.68871000 1.68734000 1.68877000 1.68906822 0.00159802 4063 1518213600 2018.02.09 22:00 1.68876000 1.68859000 1.68782000 1.68913000 1.68902267 0.00149754 4090 1518214500 2018.02.09 22:15 1.68860000 1.68902000 1.68806000 1.68912000 1.68902242 0.00147948 2929 1518215400 2018.02.09 22:30 1.68903000 1.68770000 1.68757000 1.68907000 1.68889648 0.00142751 2474 1518216300 2018.02.09 22:45 1.68772000 1.68848000 1.68744000 1.68957000 1.68885681 0.00139773 4184 1518217200 2018.02.09 23:00 1.68848000 1.68887000 1.68798000 1.68893000 1.68885807 0.00139758 735 1518218100 2018.02.09 23:15 1.68887000 1.68767000 1.68746000 1.69017000 1.68874492 0.00129614 686 1518219000 2018.02.09 23:30 1.68769000 1.68727000 1.68662000 1.68789000 1.68860445 0.00119435 734 1518219900 2018.02.09 23:45 1.68721000 1.68781000 1.68693000 1.68823000 1.68852879 0.00102322 736 1518393600 2018.02.12 00:00 1.68997000 1.68911000 1.68904000 1.68997000 1.68858414 0.00093970 183 1518394500 2018.02.12 00:15 1.68911000 1.68965000 1.68907000 1.68988000 1.68868565 0.00096428 271 1518395400 2018.02.12 00:30 1.68965000 1.68939000 1.68914000 1.69001000 1.68875273 0.00086999 1003 1518396300 2018.02.12 00:45 1.68941000 1.68998000 1.68935000 1.69004000 1.68886962 0.00092383 535 1518397200 2018.02.12 01:00 1.68997000 1.68953000 1.68886000 1.68999000 1.68893251 0.00089424 826 1518398100 2018.02.12 01:15 1.68953000 1.69077000 1.68941000 1.69088000 1.68910751 0.00096333 991 1518399000 2018.02.12 01:30 1.69074000 1.69072000 1.69047000 1.69169000 1.68926108 0.00102555 1006 1518399900 2018.02.12 01:45 1.69072000 1.69077000 1.69021000 1.69105000 1.68940479 0.00112349 733 1518400800 2018.02.12 02:00 1.69077000 1.69192000 1.69074000 1.69197000 1.68964433 0.00132904 1099 1518401700 2018.02.12 02:15 1.69190000 1.69123000 1.69073000 1.69198000 1.68979535 0.00142047 1494 1518402600 2018.02.12 02:30 1.69120000 1.69122000 1.69095000 1.69174000 1.68993103 0.00140649 1440 1518403500 2018.02.12 02:45 1.69121000 1.69121000 1.69090000 1.69153000 1.69005283 0.00144714 966 1518404400 2018.02.12 03:00 1.69124000 1.69107000 1.69077000 1.69208000 1.69014971 0.00145691 1958 1518405300 2018.02.12 03:15 1.69111000 1.69219000 1.69101000 1.69247000 1.69034402 0.00155875 1603 1518406200 2018.02.12 03:30 1.69217000 1.69227000 1.69207000 1.69310000 1.69052745 0.00155073 1566 1518407100 2018.02.12 03:45 1.69223000 1.69117000 1.69117000 1.69237000 1.69058864 0.00150357 899 1518408000 2018.02.12 04:00 1.69117000 1.69187000 1.69095000 1.69224000 1.69071068 0.00150680 1028 1518408900 2018.02.12 04:15 1.69187000 1.69183000 1.69151000 1.69192000 1.69081728 0.00138443 866 1518409800 2018.02.12 04:30 1.69183000 1.69228000 1.69171000 1.69233000 1.69095659 0.00119115 853 1518410700 2018.02.12 04:45 1.69230000 1.69221000 1.69210000 1.69267000 1.69107596 0.00100078 1136 1518411600 2018.02.12 05:00 1.69221000 1.69152000 1.69115000 1.69247000 1.69111825 0.00090252 935 1518412500 2018.02.12 05:15 1.69154000 1.69047000 1.69029000 1.69176000 1.69105651 0.00085984 1052 1518413400 2018.02.12 05:30 1.69047000 1.69022000 1.69000000 1.69083000 1.69097684 0.00081746 1157 1518414300 2018.02.12 05:45 1.69022000 1.69011000 1.68997000 1.69137000 1.69089429 0.00083939 1213 1518415200 2018.02.12 06:00 1.69009000 1.68929000 1.68912000 1.69025000 1.69074150 0.00092853 1817 1518416100 2018.02.12 06:15 1.68927000 1.68907000 1.68857000 1.68956000 1.69058231 0.00107307 823 1518417000 2018.02.12 06:30 1.68905000 1.68932000 1.68837000 1.68939000 1.69046209 0.00116619 571 1518417900 2018.02.12 06:45 1.68936000 1.68960000 1.68921000 1.68997000 1.69037998 0.00121986 700 1518418800 2018.02.12 07:00 1.68960000 1.69041000 1.68955000 1.69055000 1.69038284 0.00116893 880 1518419700 2018.02.12 07:15 1.69052000 1.69007000 1.68977000 1.69052000 1.69035305 0.00116847 702 1518420600 2018.02.12 07:30 1.69008000 1.69003000 1.68975000 1.69054000 1.69032228 0.00116707 759 1518421500 2018.02.12 07:45 1.69001000 1.69001000 1.68967000 1.69039000 1.69029254 0.00116357 815 1518422400 2018.02.12 08:00 1.69006000 1.69150000 1.68997000 1.69160000 1.69040754 0.00113996 1180 1518423300 2018.02.12 08:15 1.69150000 1.69153000 1.69136000 1.69230000 1.69051444 0.00106968 1218 1518424200 2018.02.12 08:30 1.69155000 1.69057000 1.69053000 1.69182000 1.69051973 0.00099440 1424 1518425100 2018.02.12 08:45 1.69057000 1.69060000 1.69040000 1.69102000 1.69052737 0.00098308 1261 1518426000 2018.02.12 09:00 1.69057000 1.69145000 1.69017000 1.69158000 1.69061524 0.00095553 1907 1518426900 2018.02.12 09:15 1.69145000 1.69290000 1.69141000 1.69306000 1.69083284 0.00106255 2136 1518427800 2018.02.12 09:30 1.69288000 1.69269000 1.69149000 1.69309000 1.69100971 0.00113253 2893 1518428700 2018.02.12 09:45 1.69268000 1.69242000 1.69157000 1.69319000 1.69114402 0.00118921 2229 1518429600 2018.02.12 10:00 1.69241000 1.69171000 1.69104000 1.69268000 1.69119793 0.00121413 2599 1518430500 2018.02.12 10:15 1.69173000 1.69167000 1.69128000 1.69270000 1.69124289 0.00122486 2523 1518431400 2018.02.12 10:30 1.69167000 1.69151000 1.69067000 1.69223000 1.69126833 0.00121390 2962 1518432300 2018.02.12 10:45 1.69151000 1.69224000 1.69137000 1.69267000 1.69136087 0.00123489 2457 1518433200 2018.02.12 11:00 1.69220000 1.69352000 1.69173000 1.69366000 1.69156650 0.00129473 2458 1518434100 2018.02.12 11:15 1.69352000 1.69437000 1.69332000 1.69529000 1.69183350 0.00138372 2694 1518435000 2018.02.12 11:30 1.69436000 1.69267000 1.69267000 1.69480000 1.69191317 0.00129675 1755 1518435900 2018.02.12 11:45 1.69268000 1.69260000 1.69218000 1.69366000 1.69197858 0.00121107 1480 1518436800 2018.02.12 12:00 1.69261000 1.69254000 1.69197000 1.69268000 1.69203205 0.00117396 1646 1518437700 2018.02.12 12:15 1.69254000 1.69277000 1.69247000 1.69332000 1.69210233 0.00110783 1440 1518438600 2018.02.12 12:30 1.69274000 1.69249000 1.69198000 1.69333000 1.69213925 0.00101119 1268 1518439500 2018.02.12 12:45 1.69249000 1.69281000 1.69226000 1.69345000 1.69220313 0.00090059 1301 1518440400 2018.02.12 13:00 1.69281000 1.69287000 1.69245000 1.69405000 1.69226664 0.00089484 1277 1518441300 2018.02.12 13:15 1.69282000 1.69281000 1.69267000 1.69345000 1.69231839 0.00088393 1241 1518442200 2018.02.12 13:30 1.69279000 1.69260000 1.69260000 1.69345000 1.69234521 0.00079087 1229 1518443100 2018.02.12 13:45 1.69258000 1.69292000 1.69230000 1.69301000 1.69239995 0.00068353 1236 1518444000 2018.02.12 14:00 1.69291000 1.69229000 1.69187000 1.69337000 1.69238948 0.00065377 1508 1518444900 2018.02.12 14:15 1.69231000 1.69207000 1.69195000 1.69277000 1.69235905 0.00065721 1318 1518445800 2018.02.12 14:30 1.69209000 1.69242000 1.69194000 1.69302000 1.69236486 0.00065136 1635 1518446700 2018.02.12 14:45 1.69242000 1.69158000 1.69149000 1.69273000 1.69229011 0.00069581 1747 1518447600 2018.02.12 15:00 1.69160000 1.69174000 1.69137000 1.69242000 1.69223772 0.00071397 1968 1518448500 2018.02.12 15:15 1.69172000 1.69051000 1.69017000 1.69208000 1.69207317 0.00086328 2428 1518449400 2018.02.12 15:30 1.69052000 1.69118000 1.69007000 1.69212000 1.69198811 0.00091686 2954 1518450300 2018.02.12 15:45 1.69119000 1.69183000 1.69108000 1.69211000 1.69197305 0.00092316 2832 1518451200 2018.02.12 16:00 1.69187000 1.69171000 1.69158000 1.69225000 1.69194800 0.00086891 2326 1518452100 2018.02.12 16:15 1.69170000 1.69122000 1.69060000 1.69191000 1.69187867 0.00072483 2070 1518453000 2018.02.12 16:30 1.69122000 1.69210000 1.69084000 1.69232000 1.69189975 0.00069671 4520 1518453900 2018.02.12 16:45 1.69208000 1.69160000 1.69127000 1.69252000 1.69187120 0.00069123 4219 1518454800 2018.02.12 17:00 1.69158000 1.69244000 1.69107000 1.69261000 1.69192537 0.00067080 3936 1518455700 2018.02.12 17:15 1.69241000 1.69254000 1.69193000 1.69296000 1.69198391 0.00064633 3535 1518456600 2018.02.12 17:30 1.69250000 1.69400000 1.69237000 1.69423000 1.69217591 0.00075937 3755 1518457500 2018.02.12 17:45 1.69400000 1.69655000 1.69397000 1.69668000 1.69259249 0.00124198 5056 1518458400 2018.02.12 18:00 1.69655000 1.69509000 1.69482000 1.69673000 1.69283035 0.00140362 4076 1518459300 2018.02.12 18:15 1.69510000 1.69528000 1.69447000 1.69544000 1.69306365 0.00156198 2361 1518460200 2018.02.12 18:30 1.69528000 1.69556000 1.69435000 1.69582000 1.69330140 0.00171903 3124 1518461100 2018.02.12 18:45 1.69557000 1.69473000 1.69441000 1.69599000 1.69343746 0.00178852 2358 1518462000 2018.02.12 19:00 1.69474000 1.69483000 1.69422000 1.69510000 1.69357008 0.00183768 2519 1518462900 2018.02.12 19:15 1.69483000 1.69432000 1.69394000 1.69498000 1.69364150 0.00183587 2316 1518463800 2018.02.12 19:30 1.69430000 1.69522000 1.69397000 1.69524000 1.69379183 0.00189085 1954 1518464700 2018.02.12 19:45 1.69522000 1.69527000 1.69497000 1.69598000 1.69393261 0.00189051 1713 1518465600 2018.02.12 20:00 1.69527000 1.69569000 1.69489000 1.69582000 1.69409998 0.00190603 1033 1518466500 2018.02.12 20:15 1.69570000 1.69542000 1.69532000 1.69606000 1.69422570 0.00177753 852 1518467400 2018.02.12 20:30 1.69542000 1.69550000 1.69510000 1.69585000 1.69434706 0.00168392 756 1518468300 2018.02.12 20:45 1.69550000 1.69494000 1.69487000 1.69580000 1.69440353 0.00159879 675 1518469200 2018.02.12 21:00 1.69491000 1.69572000 1.69474000 1.69574000 1.69452891 0.00151538 597 1518470100 2018.02.12 21:15 1.69572000 1.69577000 1.69557000 1.69604000 1.69464711 0.00134773 535 1518471000 2018.02.12 21:30 1.69577000 1.69632000 1.69563000 1.69658000 1.69480643 0.00126332 761 1518471900 2018.02.12 21:45 1.69632000 1.69584000 1.69547000 1.69632000 1.69490487 0.00104727 675 1518472800 2018.02.12 22:00 1.69584000 1.69499000 1.69467000 1.69590000 1.69491297 0.00088825 1007 1518473700 2018.02.12 22:15 1.69499000 1.69574000 1.69473000 1.69589000 1.69499174 0.00069335 1064 1518474600 2018.02.12 22:30 1.69575000 1.69547000 1.69517000 1.69580000 1.69503729 0.00063776 876 1518475500 2018.02.12 22:45 1.69540000 1.69510000 1.69459000 1.69562000 1.69504326 0.00053753 1299 1518476400 2018.02.12 23:00 1.69508000 1.69395000 1.69377000 1.69522000 1.69493914 0.00063981 866 1518477300 2018.02.12 23:15 1.69395000 1.69457000 1.69387000 1.69487000 1.69490398 0.00065823 460 1518478200 2018.02.12 23:30 1.69457000 1.69407000 1.69402000 1.69498000 1.69482456 0.00070397 511 1518479100 2018.02.12 23:45 1.69407000 1.69207000 1.69147000 1.69427000 1.69456222 0.00102780 669 1518480000 2018.02.13 00:00 1.69197000 1.69217000 1.69113000 1.69219000 1.69433439 0.00124416 240 1518480900 2018.02.13 00:15 1.69218000 1.69249000 1.69217000 1.69312000 1.69415873 0.00138488 221 1518481800 2018.02.13 00:30 1.69244000 1.69287000 1.69217000 1.69287000 1.69403600 0.00144639 449 1518482700 2018.02.13 00:45 1.69287000 1.69283000 1.69237000 1.69331000 1.69392114 0.00149193 434 1518483600 2018.02.13 01:00 1.69281000 1.69222000 1.69209000 1.69303000 1.69375913 0.00154801 1337 1518484500 2018.02.13 01:15 1.69220000 1.69287000 1.69177000 1.69298000 1.69367445 0.00154676 716 1518485400 2018.02.13 01:30 1.69287000 1.69480000 1.69278000 1.69487000 1.69378164 0.00147629 1043 1518486300 2018.02.13 01:45 1.69481000 1.69377000 1.69377000 1.69481000 1.69378053 0.00145370 628 1518487200 2018.02.13 02:00 1.69377000 1.69370000 1.69329000 1.69453000 1.69377286 0.00138930 1285 1518488100 2018.02.13 02:15 1.69373000 1.69306000 1.69302000 1.69397000 1.69370497 0.00133571 858 1518489000 2018.02.13 02:30 1.69300000 1.69495000 1.69289000 1.69559000 1.69382355 0.00122192 1304 1518489900 2018.02.13 02:45 1.69494000 1.69450000 1.69370000 1.69514000 1.69388797 0.00114831 1557 1518490800 2018.02.13 03:00 1.69450000 1.69441000 1.69408000 1.69519000 1.69393769 0.00113343 1286 1518491700 2018.02.13 03:15 1.69441000 1.69405000 1.69357000 1.69467000 1.69394838 0.00106215 908 1518492600 2018.02.13 03:30 1.69405000 1.69388000 1.69311000 1.69408000 1.69394187 0.00100417 1442 1518493500 2018.02.13 03:45 1.69387000 1.69368000 1.69339000 1.69456000 1.69391693 0.00096207 872 1518494400 2018.02.13 04:00 1.69369000 1.69357000 1.69337000 1.69407000 1.69388389 0.00095228 1069 1518495300 2018.02.13 04:15 1.69359000 1.69370000 1.69324000 1.69381000 1.69386638 0.00093341 795 1518496200 2018.02.13 04:30 1.69371000 1.69372000 1.69331000 1.69392000 1.69385244 0.00092697 972 1518497100 2018.02.13 04:45 1.69370000 1.69305000 1.69305000 1.69400000 1.69377601 0.00082873 1036 1518498000 2018.02.13 05:00 1.69308000 1.69231000 1.69217000 1.69342000 1.69363639 0.00078340 1422 1518498900 2018.02.13 05:15 1.69232000 1.69175000 1.69147000 1.69240000 1.69345674 0.00083882 891 1518499800 2018.02.13 05:30 1.69176000 1.69249000 1.69176000 1.69275000 1.69336467 0.00086211 1162 1518500700 2018.02.13 05:45 1.69249000 1.69183000 1.69159000 1.69249000 1.69321851 0.00093964 1225 1518501600 2018.02.13 06:00 1.69182000 1.69251000 1.69165000 1.69273000 1.69315103 0.00094407 1196 1518502500 2018.02.13 06:15 1.69249000 1.69285000 1.69218000 1.69300000 1.69312236 0.00095321 1456 1518503400 2018.02.13 06:30 1.69285000 1.69293000 1.69267000 1.69353000 1.69310404 0.00088197 1466 1518504300 2018.02.13 06:45 1.69294000 1.69317000 1.69254000 1.69343000 1.69311032 0.00086800 1041 1518505200 2018.02.13 07:00 1.69316000 1.69297000 1.69222000 1.69330000 1.69309696 0.00086107 1590 1518506100 2018.02.13 07:15 1.69299000 1.69293000 1.69251000 1.69325000 1.69308106 0.00086504 1828 1518507000 2018.02.13 07:30 1.69293000 1.69351000 1.69293000 1.69382000 1.69312191 0.00075866 1360 1518507900 2018.02.13 07:45 1.69351000 1.69511000 1.69331000 1.69528000 1.69331125 0.00082254 2231 1518508800 2018.02.13 08:00 1.69511000 1.69436000 1.69422000 1.69563000 1.69341113 0.00083648 2295 1518509700 2018.02.13 08:15 1.69438000 1.69405000 1.69344000 1.69486000 1.69347198 0.00085255 2762 1518510600 2018.02.13 08:30 1.69404000 1.69410000 1.69359000 1.69453000 1.69353179 0.00087797 2128 1518511500 2018.02.13 08:45 1.69412000 1.69364000 1.69343000 1.69442000 1.69354209 0.00088130 2421 1518512400 2018.02.13 09:00 1.69363000 1.69433000 1.69352000 1.69457000 1.69361713 0.00092457 2782 1518513300 2018.02.13 09:15 1.69436000 1.69341000 1.69341000 1.69500000 1.69359741 0.00091792 2740 1518514200 2018.02.13 09:30 1.69339000 1.69079000 1.69053000 1.69425000 1.69333003 0.00102167 5387 1518515100 2018.02.13 09:45 1.69079000 1.69069000 1.68903000 1.69160000 1.69307860 0.00113086 4752 1518516000 2018.02.13 10:00 1.69069000 1.69042000 1.69009000 1.69190000 1.69282540 0.00125393 3491 1518516900 2018.02.13 10:15 1.69039000 1.68965000 1.68907000 1.69094000 1.69252298 0.00144461 2643 1518517800 2018.02.13 10:30 1.68961000 1.68957000 1.68586000 1.69031000 1.69224175 0.00163350 5027 1518518700 2018.02.13 10:45 1.68958000 1.68894000 1.68797000 1.68960000 1.69192729 0.00186119 2556 1518519600 2018.02.13 11:00 1.68891000 1.68797000 1.68789000 1.68992000 1.69155041 0.00215175 2066 1518520500 2018.02.13 11:15 1.68797000 1.68900000 1.68737000 1.68940000 1.69130751 0.00227720 1841 1518521400 2018.02.13 11:30 1.68903000 1.68952000 1.68844000 1.68984000 1.69113727 0.00233381 2086 1518522300 2018.02.13 11:45 1.68953000 1.68926000 1.68907000 1.69001000 1.69095849 0.00237769 2345 1518523200 2018.02.13 12:00 1.68926000 1.69001000 1.68887000 1.69004000 1.69086815 0.00236927 2382 1518524100 2018.02.13 12:15 1.69001000 1.69109000 1.68953000 1.69124000 1.69088928 0.00231912 2104 1518525000 2018.02.13 12:30 1.69111000 1.69122000 1.69037000 1.69177000 1.69092078 0.00223874 3236 1518525900 2018.02.13 12:45 1.69123000 1.69392000 1.69123000 1.69438000 1.69120642 0.00210972 2658 1518526800 2018.02.13 13:00 1.69392000 1.69354000 1.69287000 1.69398000 1.69142866 0.00206235 1884 1518527700 2018.02.13 13:15 1.69354000 1.69389000 1.69297000 1.69399000 1.69166308 0.00208621 1426 1518528600 2018.02.13 13:30 1.69387000 1.69444000 1.69337000 1.69447000 1.69192755 0.00217288 1442 1518529500 2018.02.13 13:45 1.69447000 1.69311000 1.69311000 1.69449000 1.69204016 0.00219376 1357 1518530400 2018.02.13 14:00 1.69309000 1.69443000 1.69298000 1.69465000 1.69226776 0.00229138 1723 1518531300 2018.02.13 14:15 1.69441000 1.69398000 1.69367000 1.69509000 1.69243083 0.00238393 1770 1518532200 2018.02.13 14:30 1.69397000 1.69320000 1.69302000 1.69402000 1.69250409 0.00239491 2032 1518533100 2018.02.13 14:45 1.69321000 1.69329000 1.69282000 1.69356000 1.69257894 0.00239885 2209 1518534000 2018.02.13 15:00 1.69337000 1.69400000 1.69333000 1.69435000 1.69271428 0.00242450 3198 1518534900 2018.02.13 15:15 1.69399000 1.69376000 1.69320000 1.69429000 1.69281387 0.00237363 3167 1518535800 2018.02.13 15:30 1.69377000 1.69462000 1.69347000 1.69462000 1.69298588 0.00235070 2579 1518536700 2018.02.13 15:45 1.69460000 1.69518000 1.69436000 1.69533000 1.69319485 0.00228181 2619 1518537600 2018.02.13 16:00 1.69518000 1.69639000 1.69517000 1.69674000 1.69349915 0.00215146 3356 1518538500 2018.02.13 16:15 1.69638000 1.69749000 1.69617000 1.69792000 1.69387923 0.00216701 2865 1518539400 2018.02.13 16:30 1.69752000 1.69797000 1.69717000 1.69837000 1.69426882 0.00220072 4914 1518540300 2018.02.13 16:45 1.69797000 1.69957000 1.69777000 1.69962000 1.69477370 0.00229406 4630 1518541200 2018.02.13 17:00 1.69946000 1.69699000 1.69691000 1.69991000 1.69498477 0.00211893 4304 1518542100 2018.02.13 17:15 1.69700000 1.69599000 1.69589000 1.69710000 1.69508051 0.00195374 3390 1518543000 2018.02.13 17:30 1.69598000 1.69711000 1.69534000 1.69734000 1.69527380 0.00181408 3703 1518543900 2018.02.13 17:45 1.69713000 1.69545000 1.69487000 1.69723000 1.69529058 0.00178966 5138 1518544800 2018.02.13 18:00 1.69544000 1.69681000 1.69542000 1.69740000 1.69543528 0.00177740 4223 1518545700 2018.02.13 18:15 1.69682000 1.69734000 1.69670000 1.69765000 1.69561669 0.00179172 3092 1518546600 2018.02.13 18:30 1.69734000 1.69769000 1.69690000 1.69774000 1.69581414 0.00183159 2767 1518547500 2018.02.13 18:45 1.69769000 1.69733000 1.69707000 1.69788000 1.69595851 0.00175828 2154 1518548400 2018.02.13 19:00 1.69731000 1.69660000 1.69637000 1.69731000 1.69601961 0.00172896 2166 1518549300 2018.02.13 19:15 1.69661000 1.69617000 1.69597000 1.69673000 1.69603393 0.00166703 2050 1518550200 2018.02.13 19:30 1.69617000 1.69673000 1.69602000 1.69674000 1.69610022 0.00153870 1655 1518551100 2018.02.13 19:45 1.69672000 1.69695000 1.69655000 1.69724000 1.69618115 0.00139626 1864 1518552000 2018.02.13 20:00 1.69695000 1.69769000 1.69695000 1.69796000 1.69632485 0.00130364 885 1518552900 2018.02.13 20:15 1.69764000 1.69729000 1.69718000 1.69800000 1.69641677 0.00115140 961 1518553800 2018.02.13 20:30 1.69732000 1.69707000 1.69682000 1.69744000 1.69647898 0.00105741 682 1518554700 2018.02.13 20:45 1.69705000 1.69678000 1.69667000 1.69733000 1.69650765 0.00100259 862 1518555600 2018.02.13 21:00 1.69680000 1.69677000 1.69637000 1.69729000 1.69653264 0.00098969 681 1518556500 2018.02.13 21:15 1.69678000 1.69657000 1.69617000 1.69687000 1.69653620 0.00096442 718 1518557400 2018.02.13 21:30 1.69651000 1.69757000 1.69633000 1.69771000 1.69663465 0.00089134 756 1518558300 2018.02.13 21:45 1.69757000 1.69819000 1.69727000 1.69824000 1.69678278 0.00064173 863 1518559200 2018.02.13 22:00 1.69825000 1.69837000 1.69794000 1.69892000 1.69693395 0.00069693 1456 1518560100 2018.02.13 22:15 1.69836000 1.69800000 1.69774000 1.69840000 1.69703547 0.00068535 994 1518561000 2018.02.13 22:30 1.69800000 1.69827000 1.69792000 1.69851000 1.69715305 0.00072456 769 1518561900 2018.02.13 22:45 1.69827000 1.69837000 1.69789000 1.69862000 1.69726895 0.00065338 741 1518562800 2018.02.13 23:00 1.69837000 1.69794000 1.69785000 1.69871000 1.69733286 0.00065437 630 1518563700 2018.02.13 23:15 1.69796000 1.69794000 1.69781000 1.69842000 1.69739068 0.00066373 359 1518564600 2018.02.13 23:30 1.69794000 1.69807000 1.69777000 1.69857000 1.69745538 0.00067659 487 1518565500 2018.02.13 23:45 1.69808000 1.69777000 1.69647000 1.69811000 1.69748534 0.00068031 800 1518566400 2018.02.14 00:00 1.69747000 1.69843000 1.69747000 1.69890000 1.69757531 0.00068209 210 1518567300 2018.02.14 00:15 1.69843000 1.69827000 1.69797000 1.69863000 1.69764147 0.00062038 160 1518568200 2018.02.14 00:30 1.69824000 1.69778000 1.69759000 1.69831000 1.69765466 0.00058549 1252 1518569100 2018.02.14 00:45 1.69777000 1.69777000 1.69721000 1.69789000 1.69766565 0.00056282 826 1518570000 2018.02.14 01:00 1.69773000 1.69750000 1.69737000 1.69809000 1.69764987 0.00056619 609 1518570900 2018.02.14 01:15 1.69750000 1.69701000 1.69694000 1.69759000 1.69758893 0.00058913 707 1518571800 2018.02.14 01:30 1.69701000 1.69680000 1.69668000 1.69729000 1.69751380 0.00062317 473 1518572700 2018.02.14 01:45 1.69680000 1.69637000 1.69628000 1.69697000 1.69740486 0.00069040 420 1518573600 2018.02.14 02:00 1.69637000 1.69629000 1.69608000 1.69668000 1.69729869 0.00076482 1631 1518574500 2018.02.14 02:15 1.69628000 1.69670000 1.69619000 1.69678000 1.69724167 0.00078865 1205 1518575400 2018.02.14 02:30 1.69671000 1.69697000 1.69670000 1.69746000 1.69721579 0.00080099 1291 1518576300 2018.02.14 02:45 1.69697000 1.69657000 1.69633000 1.69728000 1.69715429 0.00081304 1771 1518577200 2018.02.14 03:00 1.69657000 1.69667000 1.69629000 1.69722000 1.69710817 0.00079406 1827 1518578100 2018.02.14 03:15 1.69667000 1.69783000 1.69641000 1.69791000 1.69717691 0.00075653 1336 1518579000 2018.02.14 03:30 1.69783000 1.69803000 1.69747000 1.69836000 1.69725816 0.00071454 1525 1518579900 2018.02.14 03:45 1.69803000 1.69818000 1.69754000 1.69860000 1.69734595 0.00068281 1265 1518580800 2018.02.14 04:00 1.69816000 1.69407000 1.69182000 1.69835000 1.69703396 0.00101157 3657 1518581700 2018.02.14 04:15 1.69407000 1.69277000 1.69151000 1.69413000 1.69662787 0.00142216 2404 1518582600 2018.02.14 04:30 1.69274000 1.69189000 1.69077000 1.69289000 1.69617664 0.00181514 1944 1518583500 2018.02.14 04:45 1.69186000 1.69040000 1.68992000 1.69215000 1.69562649 0.00230026 3742 1518584400 2018.02.14 05:00 1.69043000 1.69161000 1.68850000 1.69197000 1.69524396 0.00247325 3759 1518585300 2018.02.14 05:15 1.69161000 1.69052000 1.68991000 1.69187000 1.69479406 0.00269918 2801 1518586200 2018.02.14 05:30 1.69050000 1.69067000 1.69019000 1.69173000 1.69440129 0.00286141 2792 1518587100 2018.02.14 05:45 1.69060000 1.68953000 1.68894000 1.69093000 1.69393736 0.00306750 2478 1518588000 2018.02.14 06:00 1.68953000 1.69121000 1.68937000 1.69154000 1.69367761 0.00308366 2827 1518588900 2018.02.14 06:15 1.69122000 1.69213000 1.69107000 1.69219000 1.69353022 0.00304418 2536 1518589800 2018.02.14 06:30 1.69214000 1.69233000 1.69090000 1.69287000 1.69341591 0.00298888 2577 1518590700 2018.02.14 06:45 1.69233000 1.69170000 1.69131000 1.69273000 1.69325249 0.00296608 2031 1518591600 2018.02.14 07:00 1.69170000 1.69241000 1.69152000 1.69265000 1.69317226 0.00290440 1736 1518592500 2018.02.14 07:15 1.69240000 1.69297000 1.69215000 1.69333000 1.69315299 0.00279739 1608 1518593400 2018.02.14 07:30 1.69297000 1.69323000 1.69267000 1.69344000 1.69316033 0.00266384 1925 1518594300 2018.02.14 07:45 1.69323000 1.69329000 1.69284000 1.69400000 1.69317268 0.00255302 1696 1518595200 2018.02.14 08:00 1.69327000 1.69247000 1.69217000 1.69347000 1.69310576 0.00242774 2124 1518596100 2018.02.14 08:15 1.69247000 1.69249000 1.69187000 1.69252000 1.69304711 0.00217727 1450 1518597000 2018.02.14 08:30 1.69247000 1.69251000 1.69227000 1.69304000 1.69299596 0.00185515 1755 1518597900 2018.02.14 08:45 1.69250000 1.69208000 1.69177000 1.69282000 1.69290872 0.00140574 1383 1518598800 2018.02.14 09:00 1.69208000 1.69165000 1.69137000 1.69245000 1.69278885 0.00132618 2009 1518599700 2018.02.14 09:15 1.69167000 1.69220000 1.69135000 1.69227000 1.69273277 0.00129443 1630 1518600600 2018.02.14 09:30 1.69218000 1.69201000 1.69167000 1.69283000 1.69266393 0.00124586 2740 1518601500 2018.02.14 09:45 1.69201000 1.69348000 1.69134000 1.69353000 1.69274165 0.00119777 2667 1518602400 2018.02.14 10:00 1.69347000 1.69307000 1.69278000 1.69405000 1.69277292 0.00119049 2590 1518603300 2018.02.14 10:15 1.69307000 1.69101000 1.69078000 1.69307000 1.69260503 0.00106230 2541 1518604200 2018.02.14 10:30 1.69101000 1.69104000 1.69067000 1.69149000 1.69245598 0.00097339 1637 1518605100 2018.02.14 10:45 1.69107000 1.69168000 1.69096000 1.69210000 1.69238207 0.00072405 1235 1518606000 2018.02.14 11:00 1.69167000 1.69198000 1.69146000 1.69246000 1.69234378 0.00067660 1769 1518606900 2018.02.14 11:15 1.69197000 1.69227000 1.69177000 1.69302000 1.69233675 0.00067462 1666 1518607800 2018.02.14 11:30 1.69227000 1.69117000 1.69117000 1.69256000 1.69222563 0.00071626 2114 1518608700 2018.02.14 11:45 1.69117000 1.69001000 1.68976000 1.69117000 1.69201462 0.00087045 1761 1518609600 2018.02.14 12:00 1.69001000 1.68871000 1.68869000 1.69013000 1.69169990 0.00116805 2050 1518610500 2018.02.14 12:15 1.68869000 1.68850000 1.68807000 1.68892000 1.69139514 0.00138365 1298 1518611400 2018.02.14 12:30 1.68850000 1.68851000 1.68783000 1.68901000 1.69112037 0.00151627 1697 1518612300 2018.02.14 12:45 1.68851000 1.68919000 1.68827000 1.68937000 1.69093652 0.00153310 1429 1518613200 2018.02.14 13:00 1.68919000 1.68953000 1.68907000 1.68970000 1.69080257 0.00155180 1558 1518614100 2018.02.14 13:15 1.68955000 1.68890000 1.68877000 1.69014000 1.69062137 0.00159437 1768 1518615000 2018.02.14 13:30 1.68890000 1.68917000 1.68877000 1.68935000 1.69048315 0.00159365 1321 1518615900 2018.02.14 13:45 1.68925000 1.68862000 1.68832000 1.68933000 1.69030570 0.00163437 1445 1518616800 2018.02.14 14:00 1.68862000 1.68800000 1.68797000 1.68906000 1.69008611 0.00172026 1372 1518617700 2018.02.14 14:15 1.68807000 1.68881000 1.68789000 1.68901000 1.68996458 0.00169703 1294 1518618600 2018.02.14 14:30 1.68880000 1.68904000 1.68840000 1.68928000 1.68987652 0.00165866 1329 1518619500 2018.02.14 14:45 1.68900000 1.68753000 1.68741000 1.68902000 1.68965304 0.00155225 1622 1518620400 2018.02.14 15:00 1.68755000 1.68717000 1.68640000 1.68777000 1.68941656 0.00146198 2269 1518621300 2018.02.14 15:15 1.68717000 1.68592000 1.68513000 1.68721000 1.68908356 0.00162686 3402 1518622200 2018.02.14 15:30 1.68593000 1.69530000 1.68378000 1.69661000 1.68967560 0.00206017 14607 1518623100 2018.02.14 15:45 1.69528000 1.69565000 1.69422000 1.69730000 1.69024459 0.00247492 7637 1518624000 2018.02.14 16:00 1.69565000 1.69552000 1.69329000 1.69615000 1.69074701 0.00282647 7987 1518624900 2018.02.14 16:15 1.69553000 1.69492000 1.69410000 1.69631000 1.69114444 0.00308036 4765 1518625800 2018.02.14 16:30 1.69490000 1.69437000 1.69353000 1.69570000 1.69145163 0.00327151 5972 1518626700 2018.02.14 16:45 1.69437000 1.69524000 1.69206000 1.69526000 1.69181243 0.00349053 5569 1518627600 2018.02.14 17:00 1.69524000 1.69288000 1.68957000 1.69612000 1.69191410 0.00346534 9530 1518628500 2018.02.14 17:15 1.69290000 1.68908000 1.68708000 1.69300000 1.69164419 0.00335072 5965 1518629400 2018.02.14 17:30 1.68908000 1.68714000 1.68570000 1.68919000 1.69121522 0.00332233 7518 1518630300 2018.02.14 17:45 1.68710000 1.68990000 1.68627000 1.69012000 1.69108996 0.00328473 7346 1518631200 2018.02.14 18:00 1.68983000 1.68986000 1.68924000 1.69142000 1.69097282 0.00326410 6251 1518632100 2018.02.14 18:15 1.68988000 1.68977000 1.68886000 1.69041000 1.69085827 0.00323438 3732 1518633000 2018.02.14 18:30 1.68977000 1.69012000 1.68918000 1.69086000 1.69078796 0.00321473 3524 1518633900 2018.02.14 18:45 1.69012000 1.69027000 1.68977000 1.69110000 1.69073863 0.00318103 4016 1518634800 2018.02.14 19:00 1.69027000 1.68933000 1.68917000 1.69031000 1.69060447 0.00314675 2966 1518635700 2018.02.14 19:15 1.68933000 1.68985000 1.68877000 1.69023000 1.69053262 0.00313422 4000 1518636600 2018.02.14 19:30 1.68982000 1.69015000 1.68950000 1.69065000 1.69049618 0.00312322 2722 1518637500 2018.02.14 19:45 1.69014000 1.69049000 1.68987000 1.69119000 1.69049559 0.00305211 2849 1518638400 2018.02.14 20:00 1.69061000 1.69016000 1.69007000 1.69151000 1.69046363 0.00296989 1964 1518639300 2018.02.14 20:15 1.69016000 1.68797000 1.68767000 1.69030000 1.69022614 0.00293247 4082 1518640200 2018.02.14 20:30 1.68794000 1.68750000 1.68724000 1.68881000 1.68996651 0.00285612 2602 1518641100 2018.02.14 20:45 1.68749000 1.68747000 1.68718000 1.68809000 1.68972874 0.00268542 1904 1518642000 2018.02.14 21:00 1.68738000 1.68873000 1.68738000 1.68896000 1.68963363 0.00238632 1716 1518642900 2018.02.14 21:15 1.68873000 1.68923000 1.68857000 1.68954000 1.68959519 0.00208162 1671 1518643800 2018.02.14 21:30 1.68921000 1.68853000 1.68812000 1.68930000 1.68949374 0.00181056 2076 1518644700 2018.02.14 21:45 1.68853000 1.68997000 1.68846000 1.69110000 1.68953910 0.00128345 2411 1518645600 2018.02.14 22:00 1.68994000 1.69003000 1.68971000 1.69054000 1.68958585 0.00106201 2173 1518646500 2018.02.14 22:15 1.69004000 1.69029000 1.68909000 1.69090000 1.68965291 0.00108517 2442 1518647400 2018.02.14 22:30 1.69029000 1.68970000 1.68906000 1.69037000 1.68965740 0.00092934 2167 1518648300 2018.02.14 22:45 1.68969000 1.69040000 1.68947000 1.69057000 1.68972812 0.00095752 1967 1518649200 2018.02.14 23:00 1.69036000 1.68961000 1.68897000 1.69058000 1.68971687 0.00095455 1132 1518650100 2018.02.14 23:15 1.68961000 1.68927000 1.68913000 1.68977000 1.68967431 0.00094890 552 1518651000 2018.02.14 23:30 1.68928000 1.69056000 1.68912000 1.69066000 1.68975866 0.00098507 962 1518651900 2018.02.14 23:45 1.69052000 1.69052000 1.69025000 1.69083000 1.68983117 0.00101527 419 1518652800 2018.02.15 00:00 1.68977000 1.69037000 1.68967000 1.69067000 1.68988249 0.00103211 167 1518653700 2018.02.15 00:15 1.69037000 1.68994000 1.68975000 1.69118000 1.68988797 0.00103397 709 1518654600 2018.02.15 00:30 1.68993000 1.68948000 1.68936000 1.69037000 1.68984911 0.00102284 1132 1518655500 2018.02.15 00:45 1.68948000 1.69036000 1.68942000 1.69045000 1.68989777 0.00103664 318 1518656400 2018.02.15 01:00 1.69038000 1.68988000 1.68974000 1.69055000 1.68989608 0.00103432 1237 1518657300 2018.02.15 01:15 1.68991000 1.69077000 1.68965000 1.69080000 1.68997931 0.00098674 1020 1518658200 2018.02.15 01:30 1.69078000 1.69083000 1.68998000 1.69096000 1.69006033 0.00085941 999 1518659100 2018.02.15 01:45 1.69083000 1.69057000 1.69019000 1.69109000 1.69010887 0.00065495 1492 1518660000 2018.02.15 02:00 1.69059000 1.68968000 1.68967000 1.69101000 1.69006802 0.00057951 2119 1518660900 2018.02.15 02:15 1.68967000 1.68855000 1.68767000 1.68980000 1.68992345 0.00063812 1721 1518661800 2018.02.15 02:30 1.68856000 1.68915000 1.68709000 1.68957000 1.68984979 0.00059683 2745 1518662700 2018.02.15 02:45 1.68915000 1.68868000 1.68845000 1.68969000 1.68973838 0.00067427 2162 1518663600 2018.02.15 03:00 1.68871000 1.68821000 1.68808000 1.68929000 1.68959282 0.00078628 2258 1518664500 2018.02.15 03:15 1.68824000 1.68741000 1.68644000 1.68833000 1.68938493 0.00095849 3019 1518665400 2018.02.15 03:30 1.68743000 1.68735000 1.68663000 1.68803000 1.68919113 0.00111075 2895 1518666300 2018.02.15 03:45 1.68737000 1.68671000 1.68643000 1.68741000 1.68895483 0.00127306 1408 1518667200 2018.02.15 04:00 1.68674000 1.68623000 1.68589000 1.68714000 1.68869532 0.00147599 1501 1518668100 2018.02.15 04:15 1.68623000 1.68576000 1.68544000 1.68670000 1.68841577 0.00169398 1015 1518669000 2018.02.15 04:30 1.68579000 1.68618000 1.68537000 1.68637000 1.68820284 0.00176409 2001 1518669900 2018.02.15 04:45 1.68621000 1.68681000 1.68587000 1.68685000 1.68807019 0.00175377 1690 1518670800 2018.02.15 05:00 1.68680000 1.68868000 1.68673000 1.68868000 1.68812826 0.00166618 1860 1518671700 2018.02.15 05:15 1.68870000 1.68897000 1.68863000 1.68939000 1.68820843 0.00161003 1661 1518672600 2018.02.15 05:30 1.68898000 1.68950000 1.68879000 1.69025000 1.68833144 0.00159208 1460 1518673500 2018.02.15 05:45 1.68950000 1.68969000 1.68911000 1.69002000 1.68846082 0.00154900 1057 1518674400 2018.02.15 06:00 1.68971000 1.68959000 1.68859000 1.69023000 1.68856836 0.00154043 1789 1518675300 2018.02.15 06:15 1.68960000 1.68929000 1.68919000 1.69003000 1.68863709 0.00147836 1386 1518676200 2018.02.15 06:30 1.68932000 1.68844000 1.68844000 1.68962000 1.68861832 0.00139058 1072 1518677100 2018.02.15 06:45 1.68846000 1.68921000 1.68827000 1.68937000 1.68867467 0.00134558 983 1518678000 2018.02.15 07:00 1.68920000 1.68909000 1.68862000 1.68944000 1.68871423 0.00134528 971 1518678900 2018.02.15 07:15 1.68908000 1.68959000 1.68841000 1.68959000 1.68879763 0.00139104 730 1518679800 2018.02.15 07:30 1.68959000 1.68979000 1.68937000 1.68987000 1.68889214 0.00144526 610 1518680700 2018.02.15 07:45 1.68979000 1.68930000 1.68888000 1.68982000 1.68893099 0.00146395 928 1518681600 2018.02.15 08:00 1.68932000 1.68907000 1.68857000 1.68947000 1.68894423 0.00146086 1675 1518682500 2018.02.15 08:15 1.68903000 1.68819000 1.68807000 1.68910000 1.68887240 0.00140279 1990 1518683400 2018.02.15 08:30 1.68817000 1.68846000 1.68810000 1.68872000 1.68883312 0.00135168 1266 1518684300 2018.02.15 08:45 1.68844000 1.68906000 1.68807000 1.68907000 1.68885473 0.00127167 1539 1518685200 2018.02.15 09:00 1.68906000 1.68921000 1.68837000 1.68946000 1.68888856 0.00113623 3237 1518686100 2018.02.15 09:15 1.68919000 1.68881000 1.68800000 1.68943000 1.68888108 0.00089519 3876 1518687000 2018.02.15 09:30 1.68880000 1.68832000 1.68797000 1.68973000 1.68882764 0.00068037 4987 1518687900 2018.02.15 09:45 1.68831000 1.68766000 1.68690000 1.68841000 1.68871644 0.00061428 4760 1518688800 2018.02.15 10:00 1.68766000 1.68654000 1.68563000 1.68842000 1.68850916 0.00085359 5878 1518689700 2018.02.15 10:15 1.68653000 1.68702000 1.68604000 1.68702000 1.68836734 0.00096389 3184 1518690600 2018.02.15 10:30 1.68701000 1.68684000 1.68674000 1.68799000 1.68822187 0.00104280 2871 1518691500 2018.02.15 10:45 1.68684000 1.68657000 1.68623000 1.68785000 1.68806455 0.00110867 3252 1518692400 2018.02.15 11:00 1.68657000 1.68716000 1.68637000 1.68779000 1.68797841 0.00110257 2161 1518693300 2018.02.15 11:15 1.68718000 1.68762000 1.68718000 1.68858000 1.68794427 0.00107657 2238 1518694200 2018.02.15 11:30 1.68763000 1.68714000 1.68686000 1.68806000 1.68786767 0.00110864 2279 1518695100 2018.02.15 11:45 1.68712000 1.68730000 1.68670000 1.68825000 1.68781361 0.00108957 2156 1518696000 2018.02.15 12:00 1.68728000 1.68672000 1.68667000 1.68753000 1.68770946 0.00110409 1821 1518696900 2018.02.15 12:15 1.68670000 1.68808000 1.68609000 1.68815000 1.68774475 0.00101677 1704 1518697800 2018.02.15 12:30 1.68809000 1.68827000 1.68687000 1.68827000 1.68779477 0.00091035 1916 1518698700 2018.02.15 12:45 1.68826000 1.68751000 1.68737000 1.68836000 1.68776765 0.00084812 1951 1518699600 2018.02.15 13:00 1.68751000 1.68798000 1.68749000 1.68821000 1.68778787 0.00079936 1572 1518700500 2018.02.15 13:15 1.68800000 1.68947000 1.68800000 1.68957000 1.68794808 0.00089348 2474 1518701400 2018.02.15 13:30 1.68947000 1.68937000 1.68897000 1.69040000 1.68808350 0.00096744 2310 1518702300 2018.02.15 13:45 1.68935000 1.68923000 1.68901000 1.69045000 1.68819269 0.00100939 2830 1518703200 2018.02.15 14:00 1.68921000 1.68907000 1.68900000 1.69019000 1.68827624 0.00103563 2287 1518704100 2018.02.15 14:15 1.68908000 1.68980000 1.68837000 1.68998000 1.68842136 0.00114430 2263 1518705000 2018.02.15 14:30 1.68981000 1.68998000 1.68979000 1.69125000 1.68856980 0.00125994 2085 1518705900 2018.02.15 14:45 1.69008000 1.68999000 1.68973000 1.69073000 1.68870506 0.00134048 1971 1518706800 2018.02.15 15:00 1.68999000 1.69073000 1.68955000 1.69108000 1.68889791 0.00140137 2736 1518707700 2018.02.15 15:15 1.69073000 1.69021000 1.68973000 1.69134000 1.68902287 0.00141445 3154 1518708600 2018.02.15 15:30 1.69020000 1.69046000 1.68965000 1.69149000 1.68915974 0.00141108 3980 1518709500 2018.02.15 15:45 1.69048000 1.68995000 1.68987000 1.69083000 1.68923500 0.00132157 3343 1518710400 2018.02.15 16:00 1.68998000 1.69051000 1.68977000 1.69086000 1.68935643 0.00130068 2819 1518711300 2018.02.15 16:15 1.69049000 1.69049000 1.69004000 1.69106000 1.68946439 0.00129208 2766 1518712200 2018.02.15 16:30 1.69048000 1.69036000 1.69012000 1.69131000 1.68954969 0.00121622 4082 1518713100 2018.02.15 16:45 1.69034000 1.69111000 1.68927000 1.69127000 1.68969829 0.00118121 4594 1518714000 2018.02.15 17:00 1.69111000 1.69137000 1.69074000 1.69237000 1.68985750 0.00105700 6449 1518714900 2018.02.15 17:15 1.69137000 1.69214000 1.69051000 1.69244000 1.69007488 0.00111738 4734 1518715800 2018.02.15 17:30 1.69212000 1.69324000 1.69181000 1.69371000 1.69037632 0.00127790 4760 1518716700 2018.02.15 17:45 1.69322000 1.69201000 1.69139000 1.69334000 1.69053191 0.00117506 6043 1518717600 2018.02.15 18:00 1.69190000 1.69142000 1.69049000 1.69219000 1.69061649 0.00104855 5506 1518718500 2018.02.15 18:15 1.69144000 1.69127000 1.69107000 1.69206000 1.69067873 0.00102791 2794 1518719400 2018.02.15 18:30 1.69127000 1.69114000 1.69067000 1.69170000 1.69072266 0.00098972 2517 1518720300 2018.02.15 18:45 1.69112000 1.69108000 1.69036000 1.69126000 1.69075669 0.00093236 2218 1518721200 2018.02.15 19:00 1.69108000 1.69119000 1.69049000 1.69154000 1.69079796 0.00085115 2312 1518722100 2018.02.15 19:15 1.69118000 1.69059000 1.69010000 1.69135000 1.69077815 0.00082687 3830 1518723000 2018.02.15 19:30 1.69057000 1.68949000 1.68911000 1.69061000 1.69065547 0.00088824 3419 1518723900 2018.02.15 19:45 1.68949000 1.68926000 1.68878000 1.68960000 1.69052257 0.00097321 2117 1518724800 2018.02.15 20:00 1.68926000 1.68908000 1.68888000 1.68980000 1.69038518 0.00107202 2170 1518725700 2018.02.15 20:15 1.68907000 1.68996000 1.68887000 1.69029000 1.69034469 0.00109199 2193 1518726600 2018.02.15 20:30 1.68994000 1.68949000 1.68941000 1.69071000 1.69026329 0.00114111 2872 1518727500 2018.02.15 20:45 1.68950000 1.68932000 1.68893000 1.68972000 1.69017345 0.00119705 2126 1518728400 2018.02.15 21:00 1.68930000 1.68930000 1.68902000 1.68970000 1.69009027 0.00124667 2171 1518729300 2018.02.15 21:15 1.68931000 1.68864000 1.68857000 1.68973000 1.68995215 0.00134305 1318 1518730200 2018.02.15 21:30 1.68863000 1.68850000 1.68819000 1.68888000 1.68981385 0.00143737 1586 1518731100 2018.02.15 21:45 1.68850000 1.68812000 1.68772000 1.68868000 1.68965253 0.00152257 2651 1518732000 2018.02.15 22:00 1.68812000 1.68801000 1.68777000 1.68860000 1.68949610 0.00157786 2769 1518732900 2018.02.15 22:15 1.68803000 1.68809000 1.68781000 1.68848000 1.68936218 0.00154310 1500 1518733800 2018.02.15 22:30 1.68810000 1.68836000 1.68768000 1.68877000 1.68926674 0.00132520 1672 1518734700 2018.02.15 22:45 1.68838000 1.68845000 1.68805000 1.68866000 1.68918895 0.00120892 1839 1518735600 2018.02.15 23:00 1.68845000 1.68854000 1.68807000 1.68890000 1.68912715 0.00112376 1325 1518736500 2018.02.15 23:15 1.68854000 1.68819000 1.68806000 1.68887000 1.68903790 0.00105132 510 1518737400 2018.02.15 23:30 1.68817000 1.68824000 1.68692000 1.68833000 1.68896191 0.00096468 731 1518738300 2018.02.15 23:45 1.68821000 1.68811000 1.68737000 1.68848000 1.68888077 0.00086410 536 1518739200 2018.02.16 00:00 1.68777000 1.68833000 1.68737000 1.68833000 1.68882832 0.00069989 161 1518740100 2018.02.16 00:15 1.68833000 1.68812000 1.68775000 1.68839000 1.68876086 0.00058677 236 1518741000 2018.02.16 00:30 1.68808000 1.68901000 1.68777000 1.68920000 1.68878459 0.00057128 1064 1518741900 2018.02.16 00:45 1.68903000 1.69112000 1.68858000 1.69123000 1.68900701 0.00080813 1997 1518742800 2018.02.16 01:00 1.69109000 1.69047000 1.68987000 1.69115000 1.68914634 0.00091201 857 1518743700 2018.02.16 01:15 1.69049000 1.69057000 1.69034000 1.69079000 1.68928193 0.00099951 475 1518744600 2018.02.16 01:30 1.69057000 1.68937000 1.68861000 1.69057000 1.68929031 0.00100233 741 1518745500 2018.02.16 01:45 1.68935000 1.69011000 1.68894000 1.69024000 1.68936838 0.00105261 527 1518746400 2018.02.16 02:00 1.69011000 1.69051000 1.68951000 1.69052000 1.68947710 0.00113015 1248 1518747300 2018.02.16 02:15 1.69051000 1.69025000 1.69007000 1.69063000 1.68955071 0.00115943 1040 1518748200 2018.02.16 02:30 1.69025000 1.69091000 1.68993000 1.69093000 1.68968017 0.00122618 760 1518749100 2018.02.16 02:45 1.69092000 1.69175000 1.69029000 1.69184000 1.68987730 0.00133218 1266 1518750000 2018.02.16 03:00 1.69175000 1.69120000 1.69097000 1.69235000 1.69000327 0.00134259 1264 1518750900 2018.02.16 03:15 1.69118000 1.69047000 1.69017000 1.69146000 1.69004772 0.00129146 1120 1518751800 2018.02.16 03:30 1.69047000 1.69111000 1.69034000 1.69132000 1.69014889 0.00128611 1011 1518752700 2018.02.16 03:45 1.69110000 1.69045000 1.69025000 1.69118000 1.69017757 0.00123804 1405 1518753600 2018.02.16 04:00 1.69046000 1.69097000 1.69016000 1.69114000 1.69025304 0.00121167 1503 1518754500 2018.02.16 04:15 1.69096000 1.69146000 1.69067000 1.69176000 1.69036798 0.00117068 3169 1518755400 2018.02.16 04:30 1.69147000 1.69245000 1.69118000 1.69288000 1.69056627 0.00118845 2923 1518756300 2018.02.16 04:45 1.69247000 1.69097000 1.69087000 1.69251000 1.69060472 0.00106161 1975 1518757200 2018.02.16 05:00 1.69097000 1.69090000 1.69071000 1.69158000 1.69063284 0.00093447 1560 1518758100 2018.02.16 05:15 1.69092000 1.69077000 1.69070000 1.69113000 1.69064591 0.00074552 1004 1518759000 2018.02.16 05:30 1.69079000 1.69073000 1.69029000 1.69099000 1.69065392 0.00064770 1081 1518759900 2018.02.16 05:45 1.69073000 1.69097000 1.69057000 1.69120000 1.69068402 0.00063607 1239 1518760800 2018.02.16 06:00 1.69092000 1.68988000 1.68939000 1.69111000 1.69060745 0.00067580 4502 1518761700 2018.02.16 06:15 1.68987000 1.69052000 1.68948000 1.69063000 1.69059912 0.00067830 3440 1518762600 2018.02.16 06:30 1.69050000 1.69004000 1.68927000 1.69091000 1.69054587 0.00065318 1859 1518763500 2018.02.16 06:45 1.69003000 1.69029000 1.68967000 1.69079000 1.69052150 0.00065944 2166 1518764400 2018.02.16 07:00 1.69032000 1.69008000 1.68977000 1.69093000 1.69047945 0.00068593 1468 1518765300 2018.02.16 07:15 1.69008000 1.69060000 1.68978000 1.69079000 1.69049093 0.00067880 1560 1518766200 2018.02.16 07:30 1.69062000 1.69067000 1.69020000 1.69090000 1.69050799 0.00066548 1064 1518767100 2018.02.16 07:45 1.69067000 1.69049000 1.69028000 1.69110000 1.69050627 0.00060547 1185 1518768000 2018.02.16 08:00 1.69048000 1.68976000 1.68969000 1.69069000 1.69043520 0.00063244 1878 1518768900 2018.02.16 08:15 1.68976000 1.68845000 1.68832000 1.68984000 1.69024613 0.00082868 1010 1518769800 2018.02.16 08:30 1.68845000 1.68872000 1.68819000 1.68914000 1.69010079 0.00092126 1143 1518770700 2018.02.16 08:45 1.68871000 1.68897000 1.68831000 1.68911000 1.68999309 0.00098957 1122 1518771600 2018.02.16 09:00 1.68897000 1.68851000 1.68840000 1.68940000 1.68985185 0.00106644 1831 1518772500 2018.02.16 09:15 1.68848000 1.68896000 1.68810000 1.68919000 1.68976691 0.00105039 1683 1518773400 2018.02.16 09:30 1.68894000 1.68793000 1.68783000 1.68949000 1.68959196 0.00099646 2501 1518774300 2018.02.16 09:45 1.68791000 1.68897000 1.68788000 1.68921000 1.68953273 0.00097300 2263 1518775200 2018.02.16 10:00 1.68889000 1.68824000 1.68743000 1.68912000 1.68940961 0.00099379 4021 1518776100 2018.02.16 10:15 1.68823000 1.68837000 1.68772000 1.68926000 1.68931060 0.00099409 2509 1518777000 2018.02.16 10:30 1.68835000 1.68585000 1.68552000 1.68837000 1.68898102 0.00126364 2843 1518777900 2018.02.16 10:45 1.68585000 1.68673000 1.68559000 1.68693000 1.68876664 0.00132286 2542 1518778800 2018.02.16 11:00 1.68673000 1.68668000 1.68617000 1.68732000 1.68856791 0.00141939 2064 1518779700 2018.02.16 11:15 1.68668000 1.68628000 1.68626000 1.68708000 1.68835001 0.00148451 1823 1518780600 2018.02.16 11:30 1.68628000 1.68663000 1.68526000 1.68730000 1.68818620 0.00151796 2080 1518781500 2018.02.16 11:45 1.68664000 1.68642000 1.68564000 1.68677000 1.68801799 0.00152561 2447 1518782400 2018.02.16 12:00 1.68643000 1.68592000 1.68538000 1.68643000 1.68781818 0.00155905 2223 1518783300 2018.02.16 12:15 1.68592000 1.68561000 1.68481000 1.68719000 1.68760788 0.00153933 2999 1518784200 2018.02.16 12:30 1.68561000 1.68538000 1.68529000 1.68629000 1.68739570 0.00148627 2410 1518785100 2018.02.16 12:45 1.68531000 1.68460000 1.68427000 1.68579000 1.68712944 0.00147211 2839 1518786000 2018.02.16 13:00 1.68458000 1.68397000 1.68375000 1.68490000 1.68682855 0.00153904 3118 1518786900 2018.02.16 13:15 1.68397000 1.68414000 1.68374000 1.68441000 1.68657249 0.00163465 2027 1518787800 2018.02.16 13:30 1.68410000 1.68500000 1.68407000 1.68520000 1.68642273 0.00161653 1677 1518788700 2018.02.16 13:45 1.68502000 1.68515000 1.68422000 1.68517000 1.68630152 0.00154763 1840 1518789600 2018.02.16 14:00 1.68516000 1.68520000 1.68491000 1.68599000 1.68619661 0.00149096 2502 1518790500 2018.02.16 14:15 1.68520000 1.68473000 1.68432000 1.68572000 1.68605694 0.00139227 3191 1518791400 2018.02.16 14:30 1.68473000 1.68518000 1.68450000 1.68549000 1.68597342 0.00133828 2307 1518792300 2018.02.16 14:45 1.68517000 1.68547000 1.68477000 1.68576000 1.68592547 0.00115680 2439 1518793200 2018.02.16 15:00 1.68548000 1.68500000 1.68499000 1.68574000 1.68583733 0.00103262 3031 1518794100 2018.02.16 15:15 1.68502000 1.68514000 1.68487000 1.68605000 1.68577092 0.00085052 3381 1518795000 2018.02.16 15:30 1.68514000 1.68556000 1.68449000 1.68568000 1.68575083 0.00084403 4883 1518795900 2018.02.16 15:45 1.68555000 1.68467000 1.68455000 1.68580000 1.68564790 0.00080508 3745 1518796800 2018.02.16 16:00 1.68467000 1.68383000 1.68337000 1.68470000 1.68547476 0.00079557 5799 1518797700 2018.02.16 16:15 1.68383000 1.68468000 1.68345000 1.68481000 1.68539907 0.00076368 2805 1518798600 2018.02.16 16:30 1.68469000 1.68464000 1.68374000 1.68515000 1.68532678 0.00069705 4524 1518799500 2018.02.16 16:45 1.68462000 1.68386000 1.68353000 1.68472000 1.68518709 0.00065590 4245 1518800400 2018.02.16 17:00 1.68385000 1.68407000 1.68371000 1.68484000 1.68508070 0.00062723 3730 1518801300 2018.02.16 17:15 1.68409000 1.68332000 1.68327000 1.68460000 1.68491301 0.00065420 3579 1518802200 2018.02.16 17:30 1.68332000 1.68276000 1.68218000 1.68366000 1.68470796 0.00073581 3677 1518803100 2018.02.16 17:45 1.68278000 1.68194000 1.68132000 1.68286000 1.68444435 0.00091608 4403 1518804000 2018.02.16 18:00 1.68195000 1.68137000 1.68067000 1.68229000 1.68415155 0.00113721 3720 1518804900 2018.02.16 18:15 1.68137000 1.68086000 1.68034000 1.68150000 1.68383807 0.00138361 2815 1518805800 2018.02.16 18:30 1.68087000 1.68167000 1.68042000 1.68189000 1.68363159 0.00147405 2996 1518806700 2018.02.16 18:45 1.68171000 1.68192000 1.68112000 1.68194000 1.68346858 0.00151109 2360 1518807600 2018.02.16 19:00 1.68190000 1.68255000 1.68174000 1.68259000 1.68338110 0.00148896 2713 1518808500 2018.02.16 19:15 1.68256000 1.68260000 1.68188000 1.68294000 1.68330671 0.00147914 1554 1518809400 2018.02.16 19:30 1.68258000 1.68195000 1.68157000 1.68268000 1.68317750 0.00146405 1796 1518810300 2018.02.16 19:45 1.68196000 1.68153000 1.68135000 1.68219000 1.68302059 0.00143066 2445 1518811200 2018.02.16 20:00 1.68153000 1.68279000 1.68119000 1.68279000 1.68299863 0.00136267 2477 1518812100 2018.02.16 20:15 1.68281000 1.68317000 1.68254000 1.68341000 1.68301495 0.00127661 2434 1518813000 2018.02.16 20:30 1.68317000 1.68230000 1.68199000 1.68336000 1.68294686 0.00114457 2705 1518813900 2018.02.16 20:45 1.68230000 1.68118000 1.68108000 1.68296000 1.68277859 0.00111621 2981 1518814800 2018.02.16 21:00 1.68120000 1.68187000 1.68005000 1.68212000 1.68269206 0.00109549 4375 1518815700 2018.02.16 21:15 1.68185000 1.68097000 1.68075000 1.68194000 1.68252805 0.00103476 3241 1518816600 2018.02.16 21:30 1.68097000 1.68130000 1.68083000 1.68148000 1.68241109 0.00092727 2622 1518817500 2018.02.16 21:45 1.68130000 1.68088000 1.68079000 1.68142000 1.68226528 0.00088771 2627 1518818400 2018.02.16 22:00 1.68085000 1.68067000 1.68027000 1.68107000 1.68211334 0.00081144 2082 1518819300 2018.02.16 22:15 1.68063000 1.67983000 1.67982000 1.68082000 1.68189588 0.00084630 1190 1518820200 2018.02.16 22:30 1.67982000 1.67953000 1.67929000 1.68001000 1.68167056 0.00092248 1376 1518821100 2018.02.16 22:45 1.67953000 1.67895000 1.67857000 1.67956000 1.68141146 0.00106840 1192 1518822000 2018.02.16 23:00 1.67895000 1.67847000 1.67821000 1.67898000 1.68113132 0.00124970 764 1518822900 2018.02.16 23:15 1.67846000 1.67859000 1.67846000 1.67897000 1.68088929 0.00139349 485 1518823800 2018.02.16 23:30 1.67854000 1.67869000 1.67834000 1.67904000 1.68067983 0.00149599 820 1518824700 2018.02.16 23:45 1.67860000 1.67841000 1.67830000 1.67895000 1.68046366 0.00158819 397 1518998400 2018.02.19 00:00 1.68070000 1.68166000 1.68027000 1.68179000 1.68057760 0.00152320 125 1518999300 2018.02.19 00:15 1.68170000 1.68167000 1.68151000 1.68213000 1.68068163 0.00146846 93 1519000200 2018.02.19 00:30 1.68171000 1.68224000 1.68140000 1.68229000 1.68083005 0.00148444 506 1519001100 2018.02.19 00:45 1.68224000 1.68211000 1.68153000 1.68253000 1.68095195 0.00151392 1063 1519002000 2018.02.19 01:00 1.68210000 1.68037000 1.67997000 1.68234000 1.68089653 0.00145216 1227 1519002900 2018.02.19 01:15 1.68037000 1.68016000 1.68008000 1.68057000 1.68082638 0.00135119 490 1519003800 2018.02.19 01:30 1.68017000 1.67997000 1.67997000 1.68067000 1.68074482 0.00129884 473 1519004700 2018.02.19 01:45 1.68001000 1.67967000 1.67921000 1.68022000 1.68064246 0.00128639 719 1519005600 2018.02.19 02:00 1.67967000 1.68027000 1.67927000 1.68099000 1.68060699 0.00124808 1243 1519006500 2018.02.19 02:15 1.68027000 1.67989000 1.67969000 1.68027000 1.68053870 0.00123342 743 1519007400 2018.02.19 02:30 1.67986000 1.67977000 1.67941000 1.68000000 1.68046549 0.00120895 1089 1519008300 2018.02.19 02:45 1.67977000 1.67937000 1.67897000 1.67994000 1.68036116 0.00119572 1728 1519009200 2018.02.19 03:00 1.67937000 1.67987000 1.67930000 1.68013000 1.68031438 0.00118451 727 1519010100 2018.02.19 03:15 1.67980000 1.67976000 1.67935000 1.68017000 1.68026158 0.00117184 1087 1519011000 2018.02.19 03:30 1.67974000 1.67903000 1.67887000 1.67989000 1.68014429 0.00116706 913 1519011900 2018.02.19 03:45 1.67906000 1.67886000 1.67866000 1.67946000 1.68002198 0.00115695 1642 1519012800 2018.02.19 04:00 1.67886000 1.67847000 1.67819000 1.67937000 1.67987417 0.00115611 1243 1519013700 2018.02.19 04:15 1.67844000 1.67814000 1.67814000 1.67880000 1.67970901 0.00120274 707 1519014600 2018.02.19 04:30 1.67815000 1.67787000 1.67757000 1.67844000 1.67953387 0.00128594 961 1519015500 2018.02.19 04:45 1.67787000 1.67765000 1.67738000 1.67799000 1.67935445 0.00138202 773 1519016400 2018.02.19 05:00 1.67764000 1.67817000 1.67759000 1.67831000 1.67924165 0.00134061 1039 1519017300 2018.02.19 05:15 1.67817000 1.67868000 1.67797000 1.67870000 1.67918816 0.00124514 677 1519018200 2018.02.19 05:30 1.67866000 1.67882000 1.67846000 1.67913000 1.67915309 0.00105057 1091 1519019100 2018.02.19 05:45 1.67884000 1.67907000 1.67865000 1.67950000 1.67914518 0.00081705 1108 1519020000 2018.02.19 06:00 1.67906000 1.67976000 1.67903000 1.67991000 1.67920373 0.00078285 1215 1519020900 2018.02.19 06:15 1.67976000 1.67974000 1.67924000 1.67986000 1.67925481 0.00076843 855 1519021800 2018.02.19 06:30 1.67973000 1.67997000 1.67929000 1.68021000 1.67932292 0.00078138 1128 1519022700 2018.02.19 06:45 1.67999000 1.67947000 1.67919000 1.68019000 1.67933693 0.00078178 1037 1519023600 2018.02.19 07:00 1.67947000 1.67887000 1.67887000 1.67959000 1.67929246 0.00074567 894 1519024500 2018.02.19 07:15 1.67887000 1.67846000 1.67840000 1.67906000 1.67921318 0.00072880 997 1519025400 2018.02.19 07:30 1.67844000 1.67888000 1.67829000 1.67904000 1.67918145 0.00071078 1403 1519026300 2018.02.19 07:45 1.67888000 1.67977000 1.67887000 1.67995000 1.67923750 0.00074034 1332 1519027200 2018.02.19 08:00 1.67978000 1.67856000 1.67849000 1.68008000 1.67917297 0.00071531 1679 1519028100 2018.02.19 08:15 1.67855000 1.67858000 1.67837000 1.67899000 1.67911650 0.00069117 1904 1519029000 2018.02.19 08:30 1.67860000 1.67880000 1.67846000 1.67912000 1.67908636 0.00068261 1307 1519029900 2018.02.19 08:45 1.67880000 1.67924000 1.67878000 1.67955000 1.67910099 0.00068684 1711 1519030800 2018.02.19 09:00 1.67925000 1.67802000 1.67778000 1.67928000 1.67899804 0.00068135 1990 1519031700 2018.02.19 09:15 1.67805000 1.67921000 1.67684000 1.67944000 1.67901823 0.00065945 3771 1519032600 2018.02.19 09:30 1.67923000 1.67961000 1.67863000 1.67993000 1.67907459 0.00062886 2139 1519033500 2018.02.19 09:45 1.67961000 1.68054000 1.67925000 1.68111000 1.67921415 0.00064084 2232 1519034400 2018.02.19 10:00 1.68054000 1.68007000 1.67967000 1.68075000 1.67929566 0.00063306 2738 1519035300 2018.02.19 10:15 1.68009000 1.68077000 1.67980000 1.68118000 1.67943607 0.00071137 2087 1519036200 2018.02.19 10:30 1.68079000 1.68033000 1.67972000 1.68109000 1.67952121 0.00073675 1662 1519037100 2018.02.19 10:45 1.68037000 1.68061000 1.68007000 1.68085000 1.67962490 0.00078404 2481 1519038000 2018.02.19 11:00 1.68061000 1.68061000 1.68042000 1.68137000 1.67971872 0.00083278 1567 1519038900 2018.02.19 11:15 1.68062000 1.68073000 1.68038000 1.68096000 1.67981503 0.00088626 1068 1519039800 2018.02.19 11:30 1.68073000 1.68111000 1.68046000 1.68115000 1.67993836 0.00096612 1047 1519040700 2018.02.19 11:45 1.68112000 1.68083000 1.68080000 1.68137000 1.68002328 0.00100661 1608 1519041600 2018.02.19 12:00 1.68085000 1.68136000 1.68077000 1.68168000 1.68015059 0.00105262 1499 1519042500 2018.02.19 12:15 1.68139000 1.68112000 1.68110000 1.68159000 1.68024291 0.00102955 1043 1519043400 2018.02.19 12:30 1.68111000 1.68082000 1.68079000 1.68170000 1.68029787 0.00100482 965 1519044300 2018.02.19 12:45 1.68084000 1.68097000 1.68041000 1.68127000 1.68036189 0.00102394 1279 1519045200 2018.02.19 13:00 1.68097000 1.68034000 1.68006000 1.68115000 1.68035980 0.00094096 1639 1519046100 2018.02.19 13:15 1.68034000 1.68081000 1.68010000 1.68103000 1.68040268 0.00086287 1384 1519047000 2018.02.19 13:30 1.68081000 1.68050000 1.68011000 1.68099000 1.68041195 0.00078556 1114 1519047900 2018.02.19 13:45 1.68050000 1.68044000 1.67999000 1.68050000 1.68041462 0.00074049 934 1519048800 2018.02.19 14:00 1.68044000 1.68045000 1.68020000 1.68108000 1.68041799 0.00051059 1280 1519049700 2018.02.19 14:15 1.68047000 1.68048000 1.68019000 1.68113000 1.68042389 0.00043072 1416 1519050600 2018.02.19 14:30 1.68049000 1.68067000 1.68034000 1.68084000 1.68044733 0.00037956 1006 1519051500 2018.02.19 14:45 1.68067000 1.68027000 1.67977000 1.68099000 1.68043044 0.00039093 1569 1519052400 2018.02.19 15:00 1.68027000 1.68199000 1.68027000 1.68236000 1.68057897 0.00043813 2183 1519053300 2018.02.19 15:15 1.68201000 1.68178000 1.68178000 1.68259000 1.68069336 0.00047144 1698 1519054200 2018.02.19 15:30 1.68177000 1.68170000 1.68120000 1.68244000 1.68078923 0.00048972 2897 1519055100 2018.02.19 15:45 1.68170000 1.68176000 1.68110000 1.68296000 1.68088168 0.00051630 4446 1519056000 2018.02.19 16:00 1.68174000 1.68142000 1.68121000 1.68257000 1.68093295 0.00051977 3111 1519056900 2018.02.19 16:15 1.68141000 1.68149000 1.68118000 1.68191000 1.68098600 0.00052695 1549 1519057800 2018.02.19 16:30 1.68149000 1.68187000 1.68149000 1.68245000 1.68107019 0.00055830 1749 1519058700 2018.02.19 16:45 1.68184000 1.68142000 1.68130000 1.68220000 1.68110351 0.00056142 1834 1519059600 2018.02.19 17:00 1.68142000 1.68197000 1.68139000 1.68242000 1.68118603 0.00059549 1820 1519060500 2018.02.19 17:15 1.68198000 1.68258000 1.68169000 1.68303000 1.68131879 0.00068487 1710 1519061400 2018.02.19 17:30 1.68260000 1.68213000 1.68199000 1.68274000 1.68139605 0.00071119 1604 1519062300 2018.02.19 17:45 1.68220000 1.68279000 1.68177000 1.68332000 1.68152881 0.00079094 2787 1519063200 2018.02.19 18:00 1.68275000 1.68200000 1.68181000 1.68303000 1.68157368 0.00075978 2064 1519064100 2018.02.19 18:15 1.68203000 1.68241000 1.68157000 1.68247000 1.68165333 0.00077473 891 1519065000 2018.02.19 18:30 1.68242000 1.68183000 1.68177000 1.68242000 1.68167016 0.00073366 658 1519065900 2018.02.19 18:45 1.68183000 1.68287000 1.68158000 1.68316000 1.68178443 0.00073633 963 1519066800 2018.02.19 19:00 1.68287000 1.68291000 1.68237000 1.68298000 1.68189162 0.00072180 679 1519067700 2018.02.19 19:15 1.68291000 1.68301000 1.68274000 1.68350000 1.68199814 0.00069584 424 1519068600 2018.02.19 19:30 1.68297000 1.68318000 1.68280000 1.68340000 1.68211069 0.00068012 364 1519069500 2018.02.19 19:45 1.68320000 1.68353000 1.68314000 1.68403000 1.68224587 0.00061591 406 1519070400 2018.02.19 20:00 1.68354000 1.68320000 1.68264000 1.68443000 1.68233674 0.00064913 911 1519071300 2018.02.19 20:15 1.68316000 1.68310000 1.68278000 1.68348000 1.68240943 0.00066116 413 1519072200 2018.02.19 20:30 1.68317000 1.68308000 1.68301000 1.68327000 1.68247329 0.00066047 275 1519073100 2018.02.19 20:45 1.68308000 1.68307000 1.68307000 1.68327000 1.68253012 0.00065542 68 1519074000 2018.02.19 21:00 1.68307000 1.68288000 1.68277000 1.68327000 1.68256344 0.00061057 133 1519074900 2018.02.19 21:15 1.68290000 1.68288000 1.68277000 1.68297000 1.68259359 0.00056281 74 1519075800 2018.02.19 21:30 1.68282000 1.68307000 1.68281000 1.68347000 1.68263896 0.00054289 123 1519076700 2018.02.19 21:45 1.68307000 1.68317000 1.68261000 1.68357000 1.68268954 0.00047173 393 1519077600 2018.02.19 22:00 1.68317000 1.68357000 1.68307000 1.68378000 1.68277339 0.00046189 283 1519078500 2018.02.19 22:15 1.68357000 1.68317000 1.68316000 1.68359000 1.68281116 0.00046018 199 1519079400 2018.02.19 22:30 1.68320000 1.68299000 1.68298000 1.68327000 1.68282820 0.00043153 116 1519080300 2018.02.19 22:45 1.68299000 1.68305000 1.68268000 1.68347000 1.68284932 0.00042892 208 1519081200 2018.02.19 23:00 1.68302000 1.68296000 1.68291000 1.68309000 1.68285986 0.00038147 49 1519082100 2018.02.19 23:15 1.68296000 1.68317000 1.68296000 1.68332000 1.68288940 0.00036162 125 1519083000 2018.02.19 23:30 1.68307000 1.68297000 1.68277000 1.68312000 1.68289707 0.00026821 200 1519083900 2018.02.19 23:45 1.68297000 1.68297000 1.68287000 1.68327000 1.68290402 0.00026352 34 1519084800 2018.02.20 00:00 1.68277000 1.68257000 1.68239000 1.68277000 1.68287221 0.00029529 112 1519085700 2018.02.20 00:15 1.68253000 1.68277000 1.68221000 1.68291000 1.68286247 0.00030111 344 1519086600 2018.02.20 00:30 1.68287000 1.68267000 1.68257000 1.68287000 1.68284414 0.00030723 349 1519087500 2018.02.20 00:45 1.68271000 1.68241000 1.68205000 1.68298000 1.68280280 0.00030617 370 1519088400 2018.02.20 01:00 1.68238000 1.68302000 1.68230000 1.68316000 1.68282348 0.00028536 656 1519089300 2018.02.20 01:15 1.68304000 1.68225000 1.68183000 1.68306000 1.68276887 0.00033039 719 1519090200 2018.02.20 01:30 1.68227000 1.68264000 1.68214000 1.68269000 1.68275659 0.00032989 357 1519091100 2018.02.20 01:45 1.68263000 1.68393000 1.68260000 1.68417000 1.68286835 0.00037522 712 1519092000 2018.02.20 02:00 1.68392000 1.68386000 1.68298000 1.68407000 1.68296279 0.00041612 1063 1519092900 2018.02.20 02:15 1.68383000 1.68383000 1.68308000 1.68462000 1.68304538 0.00045000 843 1519093800 2018.02.20 02:30 1.68382000 1.68309000 1.68287000 1.68411000 1.68304963 0.00045002 680 1519094700 2018.02.20 02:45 1.68307000 1.68463000 1.68273000 1.68505000 1.68320014 0.00057126 1235 1519095600 2018.02.20 03:00 1.68463000 1.68430000 1.68397000 1.68474000 1.68330489 0.00063154 1855 1519096500 2018.02.20 03:15 1.68427000 1.68442000 1.68407000 1.68497000 1.68341109 0.00069882 2308 1519097400 2018.02.20 03:30 1.68441000 1.68479000 1.68419000 1.68498000 1.68354242 0.00078552 1680 1519098300 2018.02.20 03:45 1.68479000 1.68449000 1.68387000 1.68507000 1.68363266 0.00082826 1990 1519099200 2018.02.20 04:00 1.68449000 1.68387000 1.68374000 1.68466000 1.68365527 0.00082205 1098 1519100100 2018.02.20 04:15 1.68387000 1.68357000 1.68308000 1.68389000 1.68364714 0.00081310 922 1519101000 2018.02.20 04:30 1.68354000 1.68417000 1.68347000 1.68456000 1.68369694 0.00081716 1577 1519101900 2018.02.20 04:45 1.68417000 1.68389000 1.68309000 1.68430000 1.68371533 0.00080537 955 1519102800 2018.02.20 05:00 1.68389000 1.68418000 1.68376000 1.68500000 1.68375958 0.00077624 889 1519103700 2018.02.20 05:15 1.68418000 1.68361000 1.68331000 1.68432000 1.68374534 0.00074342 741 1519104600 2018.02.20 05:30 1.68361000 1.68483000 1.68361000 1.68492000 1.68384864 0.00074520 1565 1519105500 2018.02.20 05:45 1.68483000 1.68388000 1.68377000 1.68483000 1.68385162 0.00067217 1000 1519106400 2018.02.20 06:00 1.68385000 1.68357000 1.68298000 1.68417000 1.68382480 0.00065114 1254 1519107300 2018.02.20 06:15 1.68357000 1.68288000 1.68273000 1.68399000 1.68373482 0.00060837 2053 1519108200 2018.02.20 06:30 1.68288000 1.68269000 1.68220000 1.68319000 1.68363531 0.00064212 1360 1519109100 2018.02.20 06:45 1.68269000 1.68299000 1.68215000 1.68332000 1.68357386 0.00067991 1346 1519110000 2018.02.20 07:00 1.68300000 1.68269000 1.68217000 1.68307000 1.68348968 0.00073859 1150 1519110900 2018.02.20 07:15 1.68269000 1.68217000 1.68208000 1.68298000 1.68336400 0.00083928 932 1519111800 2018.02.20 07:30 1.68217000 1.68223000 1.68200000 1.68263000 1.68325600 0.00092063 858 1519112700 2018.02.20 07:45 1.68222000 1.68247000 1.68200000 1.68308000 1.68318114 0.00091588 1380 1519113600 2018.02.20 08:00 1.68244000 1.68210000 1.68197000 1.68275000 1.68307817 0.00095168 1741 1519114500 2018.02.20 08:15 1.68210000 1.68269000 1.68177000 1.68292000 1.68304120 0.00092059 1431 1519115400 2018.02.20 08:30 1.68269000 1.68181000 1.68167000 1.68271000 1.68292395 0.00091132 1067 1519116300 2018.02.20 08:45 1.68181000 1.68128000 1.68109000 1.68194000 1.68276738 0.00095703 1779 1519117200 2018.02.20 09:00 1.68122000 1.68101000 1.68077000 1.68219000 1.68260001 0.00104586 3594 1519118100 2018.02.20 09:15 1.68098000 1.68123000 1.68015000 1.68171000 1.68246953 0.00110212 3691 1519119000 2018.02.20 09:30 1.68121000 1.68071000 1.68004000 1.68137000 1.68230196 0.00114540 3560 1519119900 2018.02.20 09:45 1.68069000 1.68041000 1.68011000 1.68126000 1.68212177 0.00120764 3532 1519120800 2018.02.20 10:00 1.68043000 1.68091000 1.68033000 1.68137000 1.68200637 0.00117316 3985 1519121700 2018.02.20 10:15 1.68091000 1.67991000 1.67987000 1.68158000 1.68180671 0.00124655 3218 1519122600 2018.02.20 10:30 1.67991000 1.68016000 1.67991000 1.68067000 1.68164988 0.00113271 2901 1519123500 2018.02.20 10:45 1.68013000 1.68035000 1.67946000 1.68056000 1.68152608 0.00107228 2776 1519124400 2018.02.20 11:00 1.68035000 1.67959000 1.67934000 1.68048000 1.68134169 0.00107605 2548 1519125300 2018.02.20 11:15 1.67961000 1.68063000 1.67941000 1.68073000 1.68127391 0.00103807 2504 1519126200 2018.02.20 11:30 1.68060000 1.67930000 1.67914000 1.68102000 1.68108592 0.00109166 3121 1519127100 2018.02.20 11:45 1.67930000 1.67868000 1.67837000 1.67971000 1.68085679 0.00114915 2806 1519128000 2018.02.20 12:00 1.67870000 1.67787000 1.67727000 1.67903000 1.68057233 0.00127798 2869 1519128900 2018.02.20 12:15 1.67787000 1.67852000 1.67698000 1.67910000 1.68037687 0.00132759 2887 1519129800 2018.02.20 12:30 1.67849000 1.67774000 1.67738000 1.67912000 1.68012574 0.00141326 1950 1519130700 2018.02.20 12:45 1.67774000 1.67576000 1.67560000 1.67793000 1.67970996 0.00166471 2170 1519131600 2018.02.20 13:00 1.67576000 1.67511000 1.67507000 1.67658000 1.67927186 0.00192675 2095 1519132500 2018.02.20 13:15 1.67510000 1.67528000 1.67451000 1.67578000 1.67889169 0.00202503 2062 1519133400 2018.02.20 13:30 1.67528000 1.67592000 1.67528000 1.67667000 1.67860867 0.00206600 1713 1519134300 2018.02.20 13:45 1.67592000 1.67655000 1.67587000 1.67707000 1.67841261 0.00205666 2063 1519135200 2018.02.20 14:00 1.67653000 1.67640000 1.67590000 1.67689000 1.67822093 0.00204574 2557 1519136100 2018.02.20 14:15 1.67640000 1.67697000 1.67629000 1.67761000 1.67810179 0.00196285 1921 1519137000 2018.02.20 14:30 1.67697000 1.67629000 1.67615000 1.67723000 1.67792924 0.00192665 1167 1519137900 2018.02.20 14:45 1.67631000 1.67721000 1.67573000 1.67775000 1.67786074 0.00185437 2651 1519138800 2018.02.20 15:00 1.67720000 1.67828000 1.67710000 1.67832000 1.67790067 0.00172828 3131 1519139700 2018.02.20 15:15 1.67825000 1.67915000 1.67768000 1.67915000 1.67801965 0.00170414 4197 1519140600 2018.02.20 15:30 1.67912000 1.67870000 1.67843000 1.67941000 1.67808445 0.00165586 3611 1519141500 2018.02.20 15:45 1.67869000 1.67925000 1.67766000 1.67949000 1.67819545 0.00163086 4673 1519142400 2018.02.20 16:00 1.67924000 1.67756000 1.67747000 1.67943000 1.67813494 0.00158405 3638 1519143300 2018.02.20 16:15 1.67758000 1.67901000 1.67743000 1.67947000 1.67821827 0.00153387 4050 1519144200 2018.02.20 16:30 1.67902000 1.67983000 1.67859000 1.67997000 1.67837177 0.00163309 4075 1519145100 2018.02.20 16:45 1.67983000 1.68021000 1.67887000 1.68079000 1.67854684 0.00177169 3834 1519146000 2018.02.20 17:00 1.68020000 1.67857000 1.67839000 1.68026000 1.67854905 0.00176639 3717 1519146900 2018.02.20 17:15 1.67857000 1.67858000 1.67793000 1.67932000 1.67855199 0.00176794 3550 1519147800 2018.02.20 17:30 1.67857000 1.67845000 1.67767000 1.67900000 1.67854228 0.00175380 2853 1519148700 2018.02.20 17:45 1.67844000 1.67773000 1.67747000 1.67914000 1.67846492 0.00161417 4239 1519149600 2018.02.20 18:00 1.67770000 1.67760000 1.67749000 1.67878000 1.67838255 0.00141071 2727 1519150500 2018.02.20 18:15 1.67760000 1.67735000 1.67668000 1.67777000 1.67828421 0.00122177 4173 1519151400 2018.02.20 18:30 1.67727000 1.67788000 1.67701000 1.67803000 1.67824571 0.00109866 3544 1519152300 2018.02.20 18:45 1.67789000 1.67847000 1.67785000 1.67918000 1.67826707 0.00103407 2814 1519153200 2018.02.20 19:00 1.67843000 1.67792000 1.67780000 1.67899000 1.67823402 0.00094922 3292 1519154100 2018.02.20 19:15 1.67791000 1.67902000 1.67787000 1.67958000 1.67830887 0.00091642 2126 1519155000 2018.02.20 19:30 1.67905000 1.67864000 1.67853000 1.67921000 1.67834041 0.00079518 1867 1519155900 2018.02.20 19:45 1.67866000 1.67880000 1.67830000 1.67926000 1.67838418 0.00075003 1941 1519156800 2018.02.20 20:00 1.67882000 1.67947000 1.67850000 1.67951000 1.67848759 0.00076488 1200 1519157700 2018.02.20 20:15 1.67947000 1.67954000 1.67930000 1.67977000 1.67858782 0.00077472 957 1519158600 2018.02.20 20:30 1.67954000 1.67912000 1.67897000 1.67993000 1.67863851 0.00078101 1034 1519159500 2018.02.20 20:45 1.67915000 1.67927000 1.67888000 1.68005000 1.67869865 0.00078316 1371 1519160400 2018.02.20 21:00 1.67929000 1.67938000 1.67900000 1.67969000 1.67876354 0.00075519 1039 1519161300 2018.02.20 21:15 1.67938000 1.67984000 1.67933000 1.68010000 1.67886606 0.00079475 935 1519162200 2018.02.20 21:30 1.67987000 1.67999000 1.67932000 1.68026000 1.67897310 0.00082204 779 1519163100 2018.02.20 21:45 1.68001000 1.68016000 1.67988000 1.68109000 1.67908614 0.00085093 1215 1519164000 2018.02.20 22:00 1.68014000 1.67999000 1.67967000 1.68052000 1.67917222 0.00089329 514 1519164900 2018.02.20 22:15 1.67977000 1.67932000 1.67931000 1.68013000 1.67918629 0.00088852 529 1519165800 2018.02.20 22:30 1.67931000 1.67938000 1.67897000 1.67994000 1.67920474 0.00087951 694 1519166700 2018.02.20 22:45 1.67938000 1.67984000 1.67931000 1.67986000 1.67926524 0.00084111 738 1519167600 2018.02.20 23:00 1.67984000 1.67896000 1.67896000 1.67994000 1.67923617 0.00075213 396 1519168500 2018.02.20 23:15 1.67900000 1.67909000 1.67900000 1.67934000 1.67922225 0.00062305 244 1519169400 2018.02.20 23:30 1.67908000 1.67889000 1.67867000 1.67927000 1.67919061 0.00055378 388 1519170300 2018.02.20 23:45 1.67897000 1.67897000 1.67879000 1.67907000 1.67916960 0.00053602 225 1519171200 2018.02.21 00:00 1.67887000 1.67990000 1.67877000 1.68052000 1.67923916 0.00046010 254 1519172100 2018.02.21 00:15 1.67990000 1.68037000 1.67977000 1.68049000 1.67934686 0.00049018 351 1519173000 2018.02.21 00:30 1.68037000 1.68000000 1.67989000 1.68068000 1.67940906 0.00046872 564 1519173900 2018.02.21 00:45 1.68003000 1.67934000 1.67922000 1.68015000 1.67940249 0.00045074 694 1519174800 2018.02.21 01:00 1.67931000 1.67930000 1.67911000 1.67952000 1.67939273 0.00045398 660 1519175700 2018.02.21 01:15 1.67933000 1.67937000 1.67929000 1.68016000 1.67939056 0.00045344 569 1519176600 2018.02.21 01:30 1.67931000 1.67977000 1.67929000 1.67987000 1.67942670 0.00044549 438 1519177500 2018.02.21 01:45 1.67973000 1.68039000 1.67967000 1.68042000 1.67951844 0.00046686 470 1519178400 2018.02.21 02:00 1.68038000 1.67920000 1.67873000 1.68040000 1.67948811 0.00047765 1618 1519179300 2018.02.21 02:15 1.67920000 1.67830000 1.67827000 1.67923000 1.67937496 0.00056038 912 1519180200 2018.02.21 02:30 1.67830000 1.67961000 1.67819000 1.68121000 1.67939734 0.00054078 2165 1519181100 2018.02.21 02:45 1.67960000 1.68017000 1.67926000 1.68052000 1.67947093 0.00053136 1654 1519182000 2018.02.21 03:00 1.68011000 1.68008000 1.67948000 1.68064000 1.67952894 0.00053475 1487 1519182900 2018.02.21 03:15 1.68003000 1.67997000 1.67968000 1.68080000 1.67957094 0.00054214 1610 1519183800 2018.02.21 03:30 1.67999000 1.67897000 1.67882000 1.68017000 1.67951371 0.00055508 1180 1519184700 2018.02.21 03:45 1.67897000 1.67891000 1.67887000 1.67987000 1.67945621 0.00056587 1510 1519185600 2018.02.21 04:00 1.67895000 1.67857000 1.67815000 1.67933000 1.67937181 0.00059555 1518 1519186500 2018.02.21 04:15 1.67857000 1.67838000 1.67779000 1.67892000 1.67927735 0.00064690 1053 1519187400 2018.02.21 04:30 1.67837000 1.67907000 1.67785000 1.67933000 1.67925761 0.00064779 1861 1519188300 2018.02.21 04:45 1.67907000 1.68019000 1.67881000 1.68053000 1.67934641 0.00065195 2292 1519189200 2018.02.21 05:00 1.68018000 1.67987000 1.67955000 1.68041000 1.67939627 0.00064144 1532 1519190100 2018.02.21 05:15 1.67985000 1.68020000 1.67970000 1.68064000 1.67947282 0.00062363 1510 1519191000 2018.02.21 05:30 1.68020000 1.68042000 1.67998000 1.68119000 1.67956303 0.00064991 2041 1519191900 2018.02.21 05:45 1.68040000 1.68055000 1.68005000 1.68067000 1.67965702 0.00069077 1159 1519192800 2018.02.21 06:00 1.68053000 1.68128000 1.68051000 1.68226000 1.67981159 0.00079018 2451 1519193700 2018.02.21 06:15 1.68126000 1.68137000 1.68087000 1.68165000 1.67996001 0.00087885 1262 1519194600 2018.02.21 06:30 1.68135000 1.68097000 1.68073000 1.68169000 1.68005620 0.00092579 781 1519195500 2018.02.21 06:45 1.68091000 1.68128000 1.68071000 1.68159000 1.68017275 0.00099189 1373 1519196400 2018.02.21 07:00 1.68128000 1.68137000 1.68077000 1.68151000 1.68028678 0.00103246 1152 1519197300 2018.02.21 07:15 1.68133000 1.68119000 1.68078000 1.68147000 1.68037280 0.00097227 786 1519198200 2018.02.21 07:30 1.68120000 1.68096000 1.68087000 1.68151000 1.68042872 0.00097837 785 1519199100 2018.02.21 07:45 1.68096000 1.68047000 1.68014000 1.68142000 1.68043265 0.00097761 1039 1519200000 2018.02.21 08:00 1.68047000 1.68039000 1.68011000 1.68080000 1.68042859 0.00097359 827 1519200900 2018.02.21 08:15 1.68038000 1.68042000 1.68022000 1.68085000 1.68042777 0.00096802 935 1519201800 2018.02.21 08:30 1.68044000 1.68018000 1.68007000 1.68081000 1.68040418 0.00091022 1103 1519202700 2018.02.21 08:45 1.68019000 1.68035000 1.68017000 1.68071000 1.68039902 0.00084660 1113 1519203600 2018.02.21 09:00 1.68037000 1.67958000 1.67948000 1.68065000 1.68032101 0.00077011 1753 1519204500 2018.02.21 09:15 1.67958000 1.67932000 1.67867000 1.67969000 1.68022568 0.00070183 1857 1519205400 2018.02.21 09:30 1.67931000 1.67783000 1.67723000 1.67969000 1.67999752 0.00092125 3329 1519206300 2018.02.21 09:45 1.67781000 1.67808000 1.67760000 1.67852000 1.67981490 0.00108442 2920 1519207200 2018.02.21 10:00 1.67803000 1.67831000 1.67733000 1.67869000 1.67967158 0.00119476 3177 1519208100 2018.02.21 10:15 1.67831000 1.67699000 1.67645000 1.67837000 1.67941619 0.00142809 2275 1519209000 2018.02.21 10:30 1.67695000 1.67677000 1.67627000 1.67710000 1.67916417 0.00162419 2772 1519209900 2018.02.21 10:45 1.67676000 1.67691000 1.67616000 1.67732000 1.67894949 0.00175289 1898 1519210800 2018.02.21 11:00 1.67693000 1.67672000 1.67631000 1.67754000 1.67873715 0.00182126 1850 1519211700 2018.02.21 11:15 1.67671000 1.67708000 1.67628000 1.67730000 1.67857933 0.00181581 1694 1519212600 2018.02.21 11:30 1.67706000 1.67637000 1.67603000 1.67733000 1.67836892 0.00186782 2198 1519213500 2018.02.21 11:45 1.67637000 1.67790000 1.67627000 1.67822000 1.67832426 0.00176687 2579 1519214400 2018.02.21 12:00 1.67788000 1.67868000 1.67744000 1.67887000 1.67835814 0.00162429 2331 1519215300 2018.02.21 12:15 1.67867000 1.67804000 1.67781000 1.67892000 1.67832784 0.00150201 1544 1519216200 2018.02.21 12:30 1.67804000 1.67763000 1.67708000 1.67811000 1.67826138 0.00139574 1381 1519217100 2018.02.21 12:45 1.67763000 1.67729000 1.67721000 1.67812000 1.67816887 0.00132528 1745 1519218000 2018.02.21 13:00 1.67729000 1.67747000 1.67727000 1.67799000 1.67810231 0.00123646 1591 1519218900 2018.02.21 13:15 1.67747000 1.67757000 1.67721000 1.67778000 1.67805161 0.00112334 1453 1519219800 2018.02.21 13:30 1.67762000 1.67762000 1.67749000 1.67812000 1.67801051 0.00101381 1629 1519220700 2018.02.21 13:45 1.67762000 1.67794000 1.67720000 1.67814000 1.67800379 0.00086622 1318 1519221600 2018.02.21 14:00 1.67790000 1.67683000 1.67639000 1.67821000 1.67789200 0.00078100 3317 1519222500 2018.02.21 14:15 1.67685000 1.67669000 1.67578000 1.67701000 1.67777753 0.00069924 2680 1519223400 2018.02.21 14:30 1.67673000 1.67585000 1.67521000 1.67701000 1.67759395 0.00073928 3020 1519224300 2018.02.21 14:45 1.67584000 1.67586000 1.67522000 1.67618000 1.67742881 0.00076863 2895 1519225200 2018.02.21 15:00 1.67588000 1.67547000 1.67496000 1.67662000 1.67724226 0.00080621 3489 1519226100 2018.02.21 15:15 1.67546000 1.67583000 1.67516000 1.67592000 1.67710776 0.00084049 2892 1519227000 2018.02.21 15:30 1.67582000 1.67722000 1.67573000 1.67730000 1.67711845 0.00083829 3291 1519227900 2018.02.21 15:45 1.67723000 1.67854000 1.67699000 1.67861000 1.67725383 0.00090377 2877 1519228800 2018.02.21 16:00 1.67854000 1.67693000 1.67674000 1.67875000 1.67722299 0.00089541 5038 1519229700 2018.02.21 16:15 1.67693000 1.67645000 1.67552000 1.67747000 1.67714937 0.00090512 4925 1519230600 2018.02.21 16:30 1.67647000 1.67754000 1.67618000 1.67809000 1.67718658 0.00089249 5109 1519231500 2018.02.21 16:45 1.67754000 1.67891000 1.67748000 1.67925000 1.67735071 0.00096759 4647 1519232400 2018.02.21 17:00 1.67890000 1.67880000 1.67789000 1.67903000 1.67748874 0.00100346 5396 1519233300 2018.02.21 17:15 1.67880000 1.67823000 1.67818000 1.67907000 1.67755934 0.00102968 3202 1519234200 2018.02.21 17:30 1.67824000 1.67813000 1.67767000 1.67903000 1.67761368 0.00105448 3472 1519235100 2018.02.21 17:45 1.67813000 1.67816000 1.67754000 1.67863000 1.67766571 0.00107552 5327 1519236000 2018.02.21 18:00 1.67817000 1.67804000 1.67687000 1.67848000 1.67770136 0.00108950 3972 1519236900 2018.02.21 18:15 1.67803000 1.67713000 1.67669000 1.67839000 1.67764695 0.00107827 4139 1519237800 2018.02.21 18:30 1.67722000 1.67809000 1.67722000 1.67822000 1.67768914 0.00109581 3044 1519238700 2018.02.21 18:45 1.67810000 1.67809000 1.67794000 1.67866000 1.67772732 0.00111079 2310 1519239600 2018.02.21 19:00 1.67808000 1.67807000 1.67777000 1.67846000 1.67775995 0.00110535 1865 1519240500 2018.02.21 19:15 1.67806000 1.67783000 1.67755000 1.67807000 1.67776663 0.00108114 1548 1519241400 2018.02.21 19:30 1.67786000 1.67789000 1.67749000 1.67823000 1.67777838 0.00099546 1552 1519242300 2018.02.21 19:45 1.67789000 1.67807000 1.67747000 1.67812000 1.67780615 0.00090439 1512 1519243200 2018.02.21 20:00 1.67817000 1.67827000 1.67812000 1.67857000 1.67785033 0.00074654 880 1519244100 2018.02.21 20:15 1.67827000 1.67827000 1.67790000 1.67854000 1.67789029 0.00059752 593 1519245000 2018.02.21 20:30 1.67830000 1.67852000 1.67798000 1.67852000 1.67795027 0.00058742 1327 1519245900 2018.02.21 20:45 1.67854000 1.67827000 1.67801000 1.67871000 1.67798072 0.00057587 1525 1519246800 2018.02.21 21:00 1.67827000 1.67505000 1.67258000 1.67886000 1.67770160 0.00085640 7896 1519247700 2018.02.21 21:15 1.67507000 1.67462000 1.67402000 1.67545000 1.67740812 0.00112837 4577 1519248600 2018.02.21 21:30 1.67464000 1.67608000 1.67447000 1.67608000 1.67728163 0.00120705 3696 1519249500 2018.02.21 21:45 1.67607000 1.67778000 1.67584000 1.67803000 1.67732909 0.00114115 5072 1519250400 2018.02.21 22:00 1.67776000 1.67801000 1.67748000 1.67896000 1.67739394 0.00108739 3711 1519251300 2018.02.21 22:15 1.67803000 1.67820000 1.67759000 1.67862000 1.67747071 0.00107230 2556 1519252200 2018.02.21 22:30 1.67817000 1.67797000 1.67777000 1.67855000 1.67751826 0.00106235 1868 1519253100 2018.02.21 22:45 1.67799000 1.67883000 1.67775000 1.67887000 1.67764319 0.00108430 1419 1519254000 2018.02.21 23:00 1.67882000 1.67846000 1.67829000 1.67921000 1.67772098 0.00109649 1259 1519254900 2018.02.21 23:15 1.67846000 1.67932000 1.67795000 1.67943000 1.67787327 0.00114740 686 1519255800 2018.02.21 23:30 1.67932000 1.67911000 1.67791000 1.67932000 1.67799105 0.00118887 702 1519256700 2018.02.21 23:45 1.67909000 1.67867000 1.67857000 1.67964000 1.67805571 0.00120687 591 1519257600 2018.02.22 00:00 1.67807000 1.67831000 1.67794000 1.67864000 1.67807993 0.00121203 306 1519258500 2018.02.22 00:15 1.67831000 1.67886000 1.67826000 1.67895000 1.67815422 0.00123467 103 1519259400 2018.02.22 00:30 1.67886000 1.67955000 1.67878000 1.68002000 1.67828715 0.00129386 439 1519260300 2018.02.22 00:45 1.67955000 1.67935000 1.67915000 1.68004000 1.67838838 0.00133469 666 1519261200 2018.02.22 01:00 1.67937000 1.67898000 1.67891000 1.67968000 1.67844472 0.00135377 791 1519262100 2018.02.22 01:15 1.67902000 1.67877000 1.67830000 1.67925000 1.67847570 0.00136256 794 1519263000 2018.02.22 01:30 1.67877000 1.67877000 1.67857000 1.67907000 1.67850373 0.00137112 765 1519263900 2018.02.22 01:45 1.67879000 1.67870000 1.67852000 1.67955000 1.67852242 0.00137550 977 1519264800 2018.02.22 02:00 1.67870000 1.67767000 1.67747000 1.67901000 1.67844124 0.00113842 1650 1519265700 2018.02.22 02:15 1.67770000 1.67657000 1.67641000 1.67777000 1.67826303 0.00087025 1676 1519266600 2018.02.22 02:30 1.67658000 1.67728000 1.67646000 1.67777000 1.67816940 0.00078272 1477 1519267500 2018.02.22 02:45 1.67724000 1.67749000 1.67723000 1.67823000 1.67810470 0.00081719 1532 1519268400 2018.02.22 03:00 1.67750000 1.67708000 1.67704000 1.67867000 1.67800711 0.00088681 1573 1519269300 2018.02.22 03:15 1.67709000 1.67848000 1.67702000 1.67874000 1.67805215 0.00087258 2863 1519270200 2018.02.22 03:30 1.67847000 1.67819000 1.67790000 1.67896000 1.67806527 0.00086745 2943 1519271100 2018.02.22 03:45 1.67819000 1.67787000 1.67787000 1.67901000 1.67804668 0.00085847 2282 1519272000 2018.02.22 04:00 1.67787000 1.67790000 1.67771000 1.67847000 1.67803271 0.00085910 2097 1519272900 2018.02.22 04:15 1.67789000 1.67780000 1.67763000 1.67821000 1.67801055 0.00081787 1411 1519273800 2018.02.22 04:30 1.67778000 1.67858000 1.67752000 1.67912000 1.67806478 0.00077612 1972 1519274700 2018.02.22 04:45 1.67858000 1.67985000 1.67852000 1.67990000 1.67823480 0.00083155 1352 1519275600 2018.02.22 05:00 1.67983000 1.67947000 1.67930000 1.67998000 1.67835244 0.00086703 1040 1519276500 2018.02.22 05:15 1.67947000 1.67858000 1.67851000 1.68008000 1.67837411 0.00086150 1196 1519277400 2018.02.22 05:30 1.67858000 1.67908000 1.67857000 1.67978000 1.67844134 0.00084223 1098 1519278300 2018.02.22 05:45 1.67908000 1.67921000 1.67870000 1.67959000 1.67851454 0.00084930 1123 1519279200 2018.02.22 06:00 1.67921000 1.67864000 1.67827000 1.67940000 1.67852649 0.00084650 1265 1519280100 2018.02.22 06:15 1.67865000 1.67873000 1.67855000 1.67906000 1.67854587 0.00085143 904 1519281000 2018.02.22 06:30 1.67873000 1.67788000 1.67774000 1.67887000 1.67848246 0.00084345 1156 1519281900 2018.02.22 06:45 1.67787000 1.67793000 1.67740000 1.67802000 1.67842984 0.00083596 925 1519282800 2018.02.22 07:00 1.67790000 1.67731000 1.67708000 1.67790000 1.67832319 0.00083316 1388 1519283700 2018.02.22 07:15 1.67733000 1.67720000 1.67675000 1.67736000 1.67821622 0.00077105 845 1519284600 2018.02.22 07:30 1.67721000 1.67743000 1.67690000 1.67778000 1.67814134 0.00076813 657 1519285500 2018.02.22 07:45 1.67744000 1.67722000 1.67676000 1.67756000 1.67805360 0.00079562 1274 1519286400 2018.02.22 08:00 1.67722000 1.67737000 1.67707000 1.67756000 1.67798849 0.00079811 1006 1519287300 2018.02.22 08:15 1.67740000 1.67707000 1.67670000 1.67747000 1.67790102 0.00084006 932 1519288200 2018.02.22 08:30 1.67707000 1.67692000 1.67671000 1.67738000 1.67780759 0.00089215 1123 1519289100 2018.02.22 08:45 1.67693000 1.67700000 1.67680000 1.67768000 1.67773067 0.00093427 1784 1519290000 2018.02.22 09:00 1.67700000 1.67711000 1.67700000 1.67796000 1.67767156 0.00096346 2115 1519290900 2018.02.22 09:15 1.67713000 1.67710000 1.67669000 1.67739000 1.67761713 0.00099033 1838 1519291800 2018.02.22 09:30 1.67710000 1.67661000 1.67631000 1.67753000 1.67752121 0.00102264 2076 1519292700 2018.02.22 09:45 1.67661000 1.67770000 1.67658000 1.67815000 1.67753824 0.00087623 2147 1519293600 2018.02.22 10:00 1.67770000 1.67723000 1.67682000 1.67817000 1.67750888 0.00077091 2700 1519294500 2018.02.22 10:15 1.67724000 1.67698000 1.67687000 1.67765000 1.67745851 0.00074915 1542 1519295400 2018.02.22 10:30 1.67698000 1.67824000 1.67676000 1.67833000 1.67753294 0.00067314 2727 1519296300 2018.02.22 10:45 1.67825000 1.67814000 1.67709000 1.67842000 1.67759075 0.00058238 2387 1519297200 2018.02.22 11:00 1.67814000 1.67760000 1.67706000 1.67823000 1.67759164 0.00053329 2858 1519298100 2018.02.22 11:15 1.67763000 1.67766000 1.67725000 1.67846000 1.67759815 0.00047177 1738 1519299000 2018.02.22 11:30 1.67766000 1.67702000 1.67677000 1.67784000 1.67754308 0.00045840 2436 1519299900 2018.02.22 11:45 1.67702000 1.67710000 1.67669000 1.67750000 1.67750089 0.00044019 1852 1519300800 2018.02.22 12:00 1.67708000 1.67721000 1.67693000 1.67789000 1.67747318 0.00043077 1777 1519301700 2018.02.22 12:15 1.67723000 1.67634000 1.67597000 1.67731000 1.67736526 0.00045832 1150 1519302600 2018.02.22 12:30 1.67636000 1.67615000 1.67582000 1.67663000 1.67724952 0.00050613 1768 1519303500 2018.02.22 12:45 1.67618000 1.67633000 1.67540000 1.67658000 1.67716195 0.00053627 1629 1519304400 2018.02.22 13:00 1.67630000 1.67662000 1.67614000 1.67705000 1.67711033 0.00054502 1357 1519305300 2018.02.22 13:15 1.67664000 1.67537000 1.67522000 1.67678000 1.67694459 0.00066815 1526 1519306200 2018.02.22 13:30 1.67536000 1.67570000 1.67494000 1.67577000 1.67682606 0.00073598 1653 1519307100 2018.02.22 13:45 1.67568000 1.67522000 1.67518000 1.67614000 1.67667310 0.00084049 1549 1519308000 2018.02.22 14:00 1.67521000 1.67540000 1.67472000 1.67591000 1.67655185 0.00090554 2352 1519308900 2018.02.22 14:15 1.67539000 1.67591000 1.67480000 1.67611000 1.67649072 0.00092231 2253 1519309800 2018.02.22 14:30 1.67590000 1.67605000 1.67477000 1.67733000 1.67644875 0.00093748 5194 1519310700 2018.02.22 14:45 1.67605000 1.67544000 1.67534000 1.67698000 1.67635268 0.00094179 2863 1519311600 2018.02.22 15:00 1.67544000 1.67597000 1.67466000 1.67607000 1.67631623 0.00093248 3519 1519312500 2018.02.22 15:15 1.67597000 1.67647000 1.67547000 1.67669000 1.67633088 0.00091847 2466 1519313400 2018.02.22 15:30 1.67647000 1.67694000 1.67620000 1.67817000 1.67638889 0.00081947 4099 1519314300 2018.02.22 15:45 1.67696000 1.67742000 1.67647000 1.67783000 1.67648709 0.00076133 5866 1519315200 2018.02.22 16:00 1.67740000 1.67869000 1.67715000 1.67876000 1.67669689 0.00090537 6084 1519316100 2018.02.22 16:15 1.67869000 1.67733000 1.67733000 1.67869000 1.67675719 0.00091033 2561 1519317000 2018.02.22 16:30 1.67731000 1.67877000 1.67721000 1.67877000 1.67694888 0.00107468 4222 1519317900 2018.02.22 16:45 1.67877000 1.67783000 1.67747000 1.67881000 1.67703280 0.00112483 2869 1519318800 2018.02.22 17:00 1.67781000 1.67774000 1.67709000 1.67824000 1.67710015 0.00116345 4067 1519319700 2018.02.22 17:15 1.67773000 1.67721000 1.67657000 1.67785000 1.67711061 0.00115556 4296 1519320600 2018.02.22 17:30 1.67723000 1.67700000 1.67621000 1.67800000 1.67710008 0.00113165 3991 1519321500 2018.02.22 17:45 1.67700000 1.67639000 1.67577000 1.67734000 1.67703245 0.00110592 3937 1519322400 2018.02.22 18:00 1.67640000 1.67599000 1.67550000 1.67655000 1.67693317 0.00109600 4652 1519323300 2018.02.22 18:15 1.67599000 1.67660000 1.67577000 1.67674000 1.67690144 0.00103490 2632 1519324200 2018.02.22 18:30 1.67661000 1.67758000 1.67627000 1.67773000 1.67696607 0.00101955 2380 1519325100 2018.02.22 18:45 1.67758000 1.67748000 1.67714000 1.67825000 1.67701501 0.00095294 2619 1519326000 2018.02.22 19:00 1.67749000 1.67835000 1.67736000 1.67862000 1.67714215 0.00093382 2024 1519326900 2018.02.22 19:15 1.67837000 1.67829000 1.67797000 1.67847000 1.67725147 0.00093076 1658 1519327800 2018.02.22 19:30 1.67827000 1.67798000 1.67787000 1.67883000 1.67732086 0.00090688 2638 1519328700 2018.02.22 19:45 1.67800000 1.67860000 1.67774000 1.67870000 1.67744268 0.00084572 1749 1519329600 2018.02.22 20:00 1.67860000 1.67877000 1.67817000 1.67899000 1.67756909 0.00082359 1394 1519330500 2018.02.22 20:15 1.67877000 1.67812000 1.67807000 1.67879000 1.67762156 0.00079179 1023 1519331400 2018.02.22 20:30 1.67812000 1.67827000 1.67799000 1.67849000 1.67768331 0.00078506 936 1519332300 2018.02.22 20:45 1.67833000 1.67869000 1.67812000 1.67879000 1.67777919 0.00080834 1462 1519333200 2018.02.22 21:00 1.67869000 1.67912000 1.67858000 1.67941000 1.67790689 0.00084345 976 1519334100 2018.02.22 21:15 1.67912000 1.67888000 1.67858000 1.67923000 1.67799956 0.00086898 964 1519335000 2018.02.22 21:30 1.67889000 1.67883000 1.67848000 1.67907000 1.67807865 0.00088552 780 1519335900 2018.02.22 21:45 1.67881000 1.67873000 1.67870000 1.67952000 1.67814069 0.00090799 1001 1519336800 2018.02.22 22:00 1.67875000 1.67877000 1.67866000 1.67962000 1.67820062 0.00092670 1198 1519337700 2018.02.22 22:15 1.67876000 1.67906000 1.67832000 1.67907000 1.67828247 0.00093482 940 1519338600 2018.02.22 22:30 1.67906000 1.67904000 1.67866000 1.67919000 1.67835461 0.00091693 847 1519339500 2018.02.22 22:45 1.67904000 1.67852000 1.67840000 1.67924000 1.67837036 0.00080724 1204 1519340400 2018.02.22 23:00 1.67851000 1.67894000 1.67833000 1.67901000 1.67842461 0.00061719 499 1519341300 2018.02.22 23:15 1.67891000 1.67941000 1.67886000 1.67964000 1.67851846 0.00049421 453 1519342200 2018.02.22 23:30 1.67941000 1.68138000 1.67937000 1.68241000 1.67879099 0.00074258 999 1519343100 2018.02.22 23:45 1.68157000 1.68015000 1.67907000 1.68160000 1.67892042 0.00074005 1024 1519344000 2018.02.23 00:00 1.67837000 1.67820000 1.67777000 1.67852000 1.67885181 0.00074669 241 1519344900 2018.02.23 00:15 1.67821000 1.67831000 1.67807000 1.67861000 1.67880021 0.00075026 718 1519345800 2018.02.23 00:30 1.67831000 1.67893000 1.67766000 1.67937000 1.67881257 0.00072587 609 1519346700 2018.02.23 00:45 1.67892000 1.67934000 1.67887000 1.67981000 1.67886280 0.00072453 1443 1519347600 2018.02.23 01:00 1.67931000 1.68000000 1.67931000 1.68049000 1.67897110 0.00075081 1072 1519348500 2018.02.23 01:15 1.68001000 1.68021000 1.67987000 1.68058000 1.67908909 0.00076062 458 1519349400 2018.02.23 01:30 1.68019000 1.68047000 1.67997000 1.68057000 1.67922061 0.00078459 470 1519350300 2018.02.23 01:45 1.68037000 1.68349000 1.68021000 1.68397000 1.67962722 0.00120829 1001 1519351200 2018.02.23 02:00 1.68348000 1.68309000 1.68257000 1.68389000 1.67995701 0.00145452 1475 1519352100 2018.02.23 02:15 1.68312000 1.68316000 1.68270000 1.68349000 1.68026205 0.00164241 761 1519353000 2018.02.23 02:30 1.68316000 1.68281000 1.68277000 1.68353000 1.68050471 0.00174839 965 1519353900 2018.02.23 02:45 1.68280000 1.68243000 1.68204000 1.68283000 1.68068808 0.00178850 1221 1519354800 2018.02.23 03:00 1.68240000 1.68456000 1.68240000 1.68474000 1.68105683 0.00199593 1344 1519355700 2018.02.23 03:15 1.68456000 1.68357000 1.68311000 1.68464000 1.68129618 0.00206886 1777 1519356600 2018.02.23 03:30 1.68353000 1.68366000 1.68267000 1.68377000 1.68152131 0.00211539 1235 1519357500 2018.02.23 03:45 1.68367000 1.68383000 1.68276000 1.68442000 1.68174118 0.00210665 2072 1519358400 2018.02.23 04:00 1.68381000 1.68464000 1.68363000 1.68496000 1.68201726 0.00215173 1245 1519359300 2018.02.23 04:15 1.68464000 1.68584000 1.68439000 1.68603000 1.68238133 0.00228825 2058 1519360200 2018.02.23 04:30 1.68587000 1.68496000 1.68484000 1.68600000 1.68262692 0.00239281 1327 1519361100 2018.02.23 04:45 1.68499000 1.68440000 1.68440000 1.68537000 1.68279578 0.00239093 1472 1519362000 2018.02.23 05:00 1.68439000 1.68476000 1.68393000 1.68519000 1.68298285 0.00222555 2213 1519362900 2018.02.23 05:15 1.68476000 1.68488000 1.68449000 1.68580000 1.68316353 0.00202119 2254 1519363800 2018.02.23 05:30 1.68488000 1.68404000 1.68357000 1.68499000 1.68324700 0.00179644 1359 1519364700 2018.02.23 05:45 1.68403000 1.68488000 1.68395000 1.68520000 1.68340253 0.00159617 1158 1519365600 2018.02.23 06:00 1.68486000 1.68603000 1.68447000 1.68609000 1.68365276 0.00147819 1815 1519366500 2018.02.23 06:15 1.68602000 1.68648000 1.68584000 1.68655000 1.68392202 0.00135065 901 1519367400 2018.02.23 06:30 1.68651000 1.68650000 1.68607000 1.68672000 1.68416755 0.00117731 782 1519368300 2018.02.23 06:45 1.68652000 1.68640000 1.68600000 1.68707000 1.68438016 0.00122335 2095 1519369200 2018.02.23 07:00 1.68643000 1.68632000 1.68602000 1.68664000 1.68456491 0.00123072 1263 1519370100 2018.02.23 07:15 1.68631000 1.68531000 1.68497000 1.68683000 1.68463587 0.00118882 1466 1519371000 2018.02.23 07:30 1.68532000 1.68565000 1.68514000 1.68588000 1.68473245 0.00111594 788 1519371900 2018.02.23 07:45 1.68564000 1.68587000 1.68561000 1.68609000 1.68484079 0.00098528 769 1519372800 2018.02.23 08:00 1.68587000 1.68478000 1.68458000 1.68620000 1.68483500 0.00098515 1498 1519373700 2018.02.23 08:15 1.68477000 1.68477000 1.68475000 1.68621000 1.68482881 0.00094619 1473 1519374600 2018.02.23 08:30 1.68476000 1.68517000 1.68464000 1.68583000 1.68486130 0.00089711 1560 1519375500 2018.02.23 08:45 1.68517000 1.68597000 1.68512000 1.68645000 1.68496689 0.00084509 1771 1519376400 2018.02.23 09:00 1.68595000 1.68572000 1.68460000 1.68600000 1.68503862 0.00082157 2082 1519377300 2018.02.23 09:15 1.68572000 1.68429000 1.68406000 1.68586000 1.68496732 0.00084950 1974 1519378200 2018.02.23 09:30 1.68427000 1.68479000 1.68359000 1.68480000 1.68495043 0.00085817 2133 1519379100 2018.02.23 09:45 1.68480000 1.68458000 1.68455000 1.68510000 1.68491515 0.00087079 1634 1519380000 2018.02.23 10:00 1.68457000 1.68323000 1.68253000 1.68474000 1.68475466 0.00102122 4157 1519380900 2018.02.23 10:15 1.68323000 1.68454000 1.68302000 1.68466000 1.68473422 0.00103234 2938 1519381800 2018.02.23 10:30 1.68463000 1.68539000 1.68422000 1.68554000 1.68479667 0.00099608 2667 1519382700 2018.02.23 10:45 1.68540000 1.68560000 1.68507000 1.68619000 1.68487318 0.00097072 1956 1519383600 2018.02.23 11:00 1.68560000 1.68637000 1.68537000 1.68679000 1.68501574 0.00092810 2818 1519384500 2018.02.23 11:15 1.68637000 1.68611000 1.68597000 1.68708000 1.68511995 0.00086688 1532 1519385400 2018.02.23 11:30 1.68611000 1.68578000 1.68556000 1.68662000 1.68518281 0.00080953 1356 1519386300 2018.02.23 11:45 1.68578000 1.68515000 1.68486000 1.68578000 1.68517969 0.00076280 1402 1519387200 2018.02.23 12:00 1.68496000 1.68622000 1.68492000 1.68622000 1.68527877 0.00075098 1259 1519388100 2018.02.23 12:15 1.68617000 1.68660000 1.68599000 1.68679000 1.68540460 0.00080895 1257 1519389000 2018.02.23 12:30 1.68660000 1.68797000 1.68637000 1.68800000 1.68564892 0.00101015 1897 1519389900 2018.02.23 12:45 1.68799000 1.68667000 1.68642000 1.68803000 1.68574617 0.00105424 2122 1519390800 2018.02.23 13:00 1.68667000 1.68588000 1.68577000 1.68677000 1.68575891 0.00103492 2855 1519391700 2018.02.23 13:15 1.68587000 1.68688000 1.68584000 1.68688000 1.68586568 0.00105860 1128 1519392600 2018.02.23 13:30 1.68686000 1.68687000 1.68653000 1.68723000 1.68596133 0.00108714 1124 1519393500 2018.02.23 13:45 1.68686000 1.68709000 1.68623000 1.68747000 1.68606882 0.00113785 1768 1519394400 2018.02.23 14:00 1.68707000 1.68609000 1.68575000 1.68718000 1.68607084 0.00113565 1935 1519395300 2018.02.23 14:15 1.68609000 1.68454000 1.68447000 1.68616000 1.68592505 0.00109348 1487 1519396200 2018.02.23 14:30 1.68454000 1.68556000 1.68440000 1.68556000 1.68589028 0.00106506 2178 1519397100 2018.02.23 14:45 1.68554000 1.68529000 1.68508000 1.68644000 1.68583311 0.00103438 1728 1519398000 2018.02.23 15:00 1.68529000 1.68637000 1.68509000 1.68670000 1.68588424 0.00085213 2789 1519398900 2018.02.23 15:15 1.68637000 1.68681000 1.68607000 1.68703000 1.68597241 0.00079839 2254 1519399800 2018.02.23 15:30 1.68681000 1.68623000 1.68548000 1.68685000 1.68599694 0.00078295 3994 1519400700 2018.02.23 15:45 1.68622000 1.68655000 1.68587000 1.68727000 1.68604961 0.00077226 2918 1519401600 2018.02.23 16:00 1.68653000 1.68818000 1.68641000 1.68838000 1.68625251 0.00086064 2450 1519402500 2018.02.23 16:15 1.68820000 1.68944000 1.68788000 1.68973000 1.68655608 0.00108831 3356 1519403400 2018.02.23 16:30 1.68942000 1.68900000 1.68857000 1.68994000 1.68678883 0.00120595 3898 1519404300 2018.02.23 16:45 1.68900000 1.69002000 1.68887000 1.69039000 1.68709656 0.00136394 3622 1519405200 2018.02.23 17:00 1.69002000 1.68948000 1.68942000 1.69128000 1.68732356 0.00147201 4884 1519406100 2018.02.23 17:15 1.68948000 1.68886000 1.68876000 1.69004000 1.68746989 0.00152298 2558 1519407000 2018.02.23 17:30 1.68884000 1.68804000 1.68759000 1.68956000 1.68752418 0.00153502 3403 1519407900 2018.02.23 17:45 1.68802000 1.68650000 1.68579000 1.68803000 1.68742664 0.00152164 4910 1519408800 2018.02.23 18:00 1.68648000 1.68635000 1.68543000 1.68688000 1.68732410 0.00148974 4799 1519409700 2018.02.23 18:15 1.68635000 1.68628000 1.68588000 1.68725000 1.68722467 0.00149823 3222 1519410600 2018.02.23 18:30 1.68629000 1.68612000 1.68600000 1.68681000 1.68711946 0.00151416 2223 1519411500 2018.02.23 18:45 1.68616000 1.68672000 1.68537000 1.68728000 1.68708142 0.00151731 2522 1519412400 2018.02.23 19:00 1.68672000 1.68583000 1.68570000 1.68717000 1.68696223 0.00153364 2440 1519413300 2018.02.23 19:15 1.68582000 1.68626000 1.68579000 1.68653000 1.68689535 0.00145564 1549 1519414200 2018.02.23 19:30 1.68628000 1.68654000 1.68591000 1.68658000 1.68686151 0.00143553 1215 1519415100 2018.02.23 19:45 1.68654000 1.68714000 1.68637000 1.68733000 1.68688803 0.00138444 1036 1519416000 2018.02.23 20:00 1.68714000 1.68667000 1.68633000 1.68744000 1.68686727 0.00138755 1156 1519416900 2018.02.23 20:15 1.68667000 1.68629000 1.68624000 1.68682000 1.68681229 0.00141249 1168 1519417800 2018.02.23 20:30 1.68628000 1.68553000 1.68523000 1.68654000 1.68669017 0.00148054 1218 1519418700 2018.02.23 20:45 1.68555000 1.68573000 1.68527000 1.68621000 1.68659872 0.00153221 1081 1519419600 2018.02.23 21:00 1.68575000 1.68539000 1.68524000 1.68587000 1.68648361 0.00155774 1057 1519420500 2018.02.23 21:15 1.68538000 1.68460000 1.68460000 1.68547000 1.68630422 0.00152868 1093 1519421400 2018.02.23 21:30 1.68461000 1.68463000 1.68413000 1.68486000 1.68614477 0.00149967 1156 1519422300 2018.02.23 21:45 1.68462000 1.68453000 1.68425000 1.68538000 1.68599098 0.00131256 2009 1519423200 2018.02.23 22:00 1.68454000 1.68564000 1.68454000 1.68570000 1.68595755 0.00106501 1364 1519424100 2018.02.23 22:15 1.68567000 1.68642000 1.68543000 1.68645000 1.68600160 0.00084652 1204 1519425000 2018.02.23 22:30 1.68643000 1.68654000 1.68628000 1.68698000 1.68605287 0.00072637 1203 1519425900 2018.02.23 22:45 1.68656000 1.68623000 1.68583000 1.68675000 1.68606974 0.00072263 1941 1519426800 2018.02.23 23:00 1.68622000 1.68633000 1.68579000 1.68649000 1.68609453 0.00072606 976 1519427700 2018.02.23 23:15 1.68634000 1.68674000 1.68627000 1.68687000 1.68615600 0.00074995 639 1519428600 2018.02.23 23:30 1.68672000 1.68598000 1.68588000 1.68681000 1.68613924 0.00074734 682 1519429500 2018.02.23 23:45 1.68597000 1.68567000 1.68566000 1.68719000 1.68609455 0.00073237 705 1519603200 2018.02.26 00:00 1.68417000 1.68518000 1.68387000 1.68551000 1.68600745 0.00074076 310 1519604100 2018.02.26 00:15 1.68518000 1.68438000 1.68396000 1.68545000 1.68585245 0.00080010 207 1519605000 2018.02.26 00:30 1.68439000 1.68486000 1.68432000 1.68513000 1.68575794 0.00080649 433 1519605900 2018.02.26 00:45 1.68480000 1.68549000 1.68464000 1.68549000 1.68573242 0.00074379 403 1519606800 2018.02.26 01:00 1.68544000 1.68697000 1.68492000 1.68700000 1.68585028 0.00078590 1440 1519607700 2018.02.26 01:15 1.68695000 1.68734000 1.68659000 1.68768000 1.68599216 0.00088269 642 1519608600 2018.02.26 01:30 1.68736000 1.68733000 1.68667000 1.68776000 1.68611957 0.00096095 1356 1519609500 2018.02.26 01:45 1.68733000 1.68761000 1.68702000 1.68810000 1.68626152 0.00105421 933 1519610400 2018.02.26 02:00 1.68763000 1.68625000 1.68607000 1.68767000 1.68626042 0.00103570 1430 1519611300 2018.02.26 02:15 1.68625000 1.68655000 1.68576000 1.68687000 1.68628800 0.00097586 745 1519612200 2018.02.26 02:30 1.68655000 1.68589000 1.68589000 1.68673000 1.68625010 0.00089983 923 1519613100 2018.02.26 02:45 1.68590000 1.68747000 1.68579000 1.68785000 1.68636628 0.00086672 1584 1519614000 2018.02.26 03:00 1.68747000 1.68565000 1.68553000 1.68753000 1.68629806 0.00085933 2020 1519614900 2018.02.26 03:15 1.68567000 1.68579000 1.68527000 1.68609000 1.68624967 0.00086294 1155 1519615800 2018.02.26 03:30 1.68579000 1.68571000 1.68478000 1.68603000 1.68619828 0.00086578 2467 1519616700 2018.02.26 03:45 1.68572000 1.68519000 1.68489000 1.68590000 1.68610225 0.00089126 1404 1519617600 2018.02.26 04:00 1.68517000 1.68393000 1.68295000 1.68522000 1.68589537 0.00101379 2130 1519618500 2018.02.26 04:15 1.68391000 1.68306000 1.68290000 1.68406000 1.68562533 0.00119314 1103 1519619400 2018.02.26 04:30 1.68310000 1.68254000 1.68195000 1.68329000 1.68533149 0.00141067 2115 1519620300 2018.02.26 04:45 1.68256000 1.68250000 1.68221000 1.68318000 1.68506183 0.00159385 1423 1519621200 2018.02.26 05:00 1.68252000 1.68200000 1.68200000 1.68314000 1.68477022 0.00180200 971 1519622100 2018.02.26 05:15 1.68199000 1.68172000 1.68098000 1.68212000 1.68447973 0.00200861 1090 1519623000 2018.02.26 05:30 1.68173000 1.68165000 1.68130000 1.68198000 1.68421023 0.00219042 653 1519623900 2018.02.26 05:45 1.68165000 1.68192000 1.68127000 1.68213000 1.68399211 0.00230359 739 1519624800 2018.02.26 06:00 1.68192000 1.68197000 1.68181000 1.68258000 1.68379953 0.00231087 915 1519625700 2018.02.26 06:15 1.68197000 1.68187000 1.68179000 1.68217000 1.68361576 0.00226457 574 1519626600 2018.02.26 06:30 1.68187000 1.68121000 1.68089000 1.68189000 1.68338664 0.00222878 586 1519627500 2018.02.26 06:45 1.68122000 1.68097000 1.68088000 1.68149000 1.68315649 0.00213569 604 1519628400 2018.02.26 07:00 1.68096000 1.68139000 1.68042000 1.68149000 1.68298825 0.00208936 1407 1519629300 2018.02.26 07:15 1.68139000 1.68073000 1.68049000 1.68139000 1.68277318 0.00202617 768 1519630200 2018.02.26 07:30 1.68073000 1.68010000 1.67983000 1.68126000 1.68251859 0.00202245 1686 1519631100 2018.02.26 07:45 1.68013000 1.68040000 1.67962000 1.68049000 1.68231682 0.00176866 1284 1519632000 2018.02.26 08:00 1.68039000 1.68112000 1.68018000 1.68140000 1.68220284 0.00162813 2040 1519632900 2018.02.26 08:15 1.68112000 1.68105000 1.68038000 1.68154000 1.68209304 0.00143272 1460 1519633800 2018.02.26 08:30 1.68104000 1.68166000 1.68100000 1.68173000 1.68205180 0.00117878 1030 1519634700 2018.02.26 08:45 1.68163000 1.68149000 1.68115000 1.68187000 1.68199830 0.00093501 1444 1519635600 2018.02.26 09:00 1.68147000 1.68072000 1.68061000 1.68203000 1.68187655 0.00081469 1563 1519636500 2018.02.26 09:15 1.68072000 1.67843000 1.67824000 1.68115000 1.68154831 0.00094789 2393 1519637400 2018.02.26 09:30 1.67841000 1.67935000 1.67827000 1.67978000 1.68133895 0.00097586 3201 1519638300 2018.02.26 09:45 1.67936000 1.67837000 1.67835000 1.67967000 1.68105619 0.00107738 2524 1519639200 2018.02.26 10:00 1.67836000 1.67921000 1.67830000 1.67955000 1.68088036 0.00110257 2914 1519640100 2018.02.26 10:15 1.67918000 1.67911000 1.67871000 1.67930000 1.68071176 0.00113276 1868 1519641000 2018.02.26 10:30 1.67913000 1.67907000 1.67842000 1.67925000 1.68055540 0.00115513 2359 1519641900 2018.02.26 10:45 1.67899000 1.67972000 1.67895000 1.67990000 1.68047584 0.00112127 1786 1519642800 2018.02.26 11:00 1.67972000 1.68059000 1.67956000 1.68076000 1.68048671 0.00107219 1474 1519643700 2018.02.26 11:15 1.68058000 1.68125000 1.68049000 1.68139000 1.68055940 0.00105637 1489 1519644600 2018.02.26 11:30 1.68125000 1.68137000 1.68095000 1.68212000 1.68063660 0.00108298 2038 1519645500 2018.02.26 11:45 1.68137000 1.68194000 1.68112000 1.68217000 1.68076074 0.00115669 2239 1519646400 2018.02.26 12:00 1.68193000 1.68174000 1.68140000 1.68201000 1.68085400 0.00120311 1676 1519647300 2018.02.26 12:15 1.68173000 1.68207000 1.68147000 1.68257000 1.68096981 0.00127687 1514 1519648200 2018.02.26 12:30 1.68207000 1.68355000 1.68207000 1.68368000 1.68121554 0.00147051 1784 1519649100 2018.02.26 12:45 1.68352000 1.68257000 1.68249000 1.68356000 1.68134454 0.00153806 1720 1519650000 2018.02.26 13:00 1.68257000 1.68293000 1.68231000 1.68305000 1.68149553 0.00163498 1412 1519650900 2018.02.26 13:15 1.68290000 1.68272000 1.68266000 1.68337000 1.68161215 0.00170069 981 1519651800 2018.02.26 13:30 1.68273000 1.68278000 1.68271000 1.68320000 1.68172337 0.00176644 1288 1519652700 2018.02.26 13:45 1.68277000 1.68337000 1.68250000 1.68366000 1.68188020 0.00186846 1799 1519653600 2018.02.26 14:00 1.68341000 1.68317000 1.68307000 1.68385000 1.68200303 0.00192294 1768 1519654500 2018.02.26 14:15 1.68317000 1.68292000 1.68272000 1.68334000 1.68209036 0.00179335 1169 1519655400 2018.02.26 14:30 1.68290000 1.68395000 1.68281000 1.68402000 1.68226747 0.00179207 1612 1519656300 2018.02.26 14:45 1.68397000 1.68379000 1.68312000 1.68413000 1.68241247 0.00164259 1687 1519657200 2018.02.26 15:00 1.68379000 1.68469000 1.68371000 1.68505000 1.68262938 0.00161216 2853 1519658100 2018.02.26 15:15 1.68469000 1.68429000 1.68389000 1.68497000 1.68278754 0.00148581 2737 1519659000 2018.02.26 15:30 1.68430000 1.68365000 1.68352000 1.68449000 1.68286968 0.00125804 2130 1519659900 2018.02.26 15:45 1.68366000 1.68201000 1.68197000 1.68404000 1.68278780 0.00105526 3154 1519660800 2018.02.26 16:00 1.68200000 1.68402000 1.68188000 1.68413000 1.68290515 0.00096242 3242 1519661700 2018.02.26 16:15 1.68400000 1.68432000 1.68341000 1.68460000 1.68303990 0.00092576 2958 1519662600 2018.02.26 16:30 1.68439000 1.68379000 1.68358000 1.68472000 1.68311134 0.00085208 4538 1519663500 2018.02.26 16:45 1.68379000 1.68257000 1.68237000 1.68379000 1.68305978 0.00082978 2830 1519664400 2018.02.26 17:00 1.68259000 1.68272000 1.68164000 1.68339000 1.68302742 0.00078957 5515 1519665300 2018.02.26 17:15 1.68274000 1.68337000 1.68248000 1.68387000 1.68306005 0.00075025 3722 1519666200 2018.02.26 17:30 1.68337000 1.68287000 1.68255000 1.68384000 1.68304195 0.00075007 3243 1519667100 2018.02.26 17:45 1.68289000 1.68132000 1.68099000 1.68323000 1.68287795 0.00089384 4479 1519668000 2018.02.26 18:00 1.68132000 1.68292000 1.68097000 1.68292000 1.68288196 0.00089210 3964 1519668900 2018.02.26 18:15 1.68291000 1.68323000 1.68237000 1.68337000 1.68291511 0.00088023 2422 1519669800 2018.02.26 18:30 1.68324000 1.68251000 1.68248000 1.68353000 1.68287652 0.00090071 2465 1519670700 2018.02.26 18:45 1.68252000 1.68233000 1.68217000 1.68314000 1.68282447 0.00092342 1919 1519671600 2018.02.26 19:00 1.68233000 1.68308000 1.68217000 1.68333000 1.68284881 0.00091185 2334 1519672500 2018.02.26 19:15 1.68309000 1.68406000 1.68302000 1.68434000 1.68296416 0.00090535 1550 1519673400 2018.02.26 19:30 1.68408000 1.68433000 1.68383000 1.68438000 1.68309424 0.00089196 1467 1519674300 2018.02.26 19:45 1.68433000 1.68427000 1.68405000 1.68457000 1.68320622 0.00089613 1525 1519675200 2018.02.26 20:00 1.68425000 1.68434000 1.68425000 1.68472000 1.68331420 0.00086524 747 1519676100 2018.02.26 20:15 1.68430000 1.68439000 1.68399000 1.68453000 1.68341665 0.00087823 585 1519677000 2018.02.26 20:30 1.68439000 1.68482000 1.68421000 1.68490000 1.68355031 0.00094821 797 1519677900 2018.02.26 20:45 1.68480000 1.68407000 1.68392000 1.68482000 1.68359980 0.00089706 765 1519678800 2018.02.26 21:00 1.68409000 1.68347000 1.68338000 1.68421000 1.68358744 0.00089046 603 1519679700 2018.02.26 21:15 1.68347000 1.68357000 1.68329000 1.68368000 1.68358578 0.00087492 614 1519680600 2018.02.26 21:30 1.68358000 1.68338000 1.68329000 1.68376000 1.68356618 0.00087056 665 1519681500 2018.02.26 21:45 1.68341000 1.68337000 1.68320000 1.68368000 1.68354750 0.00083970 675 1519682400 2018.02.26 22:00 1.68336000 1.68368000 1.68302000 1.68391000 1.68356012 0.00082090 772 1519683300 2018.02.26 22:15 1.68369000 1.68349000 1.68336000 1.68386000 1.68355344 0.00081928 792 1519684200 2018.02.26 22:30 1.68349000 1.68389000 1.68332000 1.68415000 1.68358549 0.00081014 709 1519685100 2018.02.26 22:45 1.68394000 1.68389000 1.68349000 1.68406000 1.68361449 0.00063338 579 1519686000 2018.02.26 23:00 1.68386000 1.68382000 1.68367000 1.68417000 1.68363406 0.00061337 427 1519686900 2018.02.26 23:15 1.68383000 1.68347000 1.68322000 1.68414000 1.68361844 0.00060998 335 1519687800 2018.02.26 23:30 1.68346000 1.68377000 1.68327000 1.68388000 1.68363287 0.00055452 282 1519688700 2018.02.26 23:45 1.68375000 1.68637000 1.68367000 1.68647000 1.68389355 0.00069715 506 1519689600 2018.02.27 00:00 1.68637000 1.68600000 1.68577000 1.68657000 1.68409417 0.00078941 677 1519690500 2018.02.27 00:15 1.68600000 1.68686000 1.68598000 1.68686000 1.68435758 0.00099313 498 1519691400 2018.02.27 00:30 1.68686000 1.68659000 1.68627000 1.68698000 1.68457019 0.00112829 630 1519692300 2018.02.27 00:45 1.68661000 1.68748000 1.68641000 1.68758000 1.68484732 0.00133702 452 1519693200 2018.02.27 01:00 1.68750000 1.68777000 1.68725000 1.68815000 1.68512567 0.00153531 995 1519694100 2018.02.27 01:15 1.68777000 1.68817000 1.68766000 1.68850000 1.68541560 0.00173507 783 1519695000 2018.02.27 01:30 1.68817000 1.68818000 1.68802000 1.68877000 1.68567888 0.00190500 634 1519695900 2018.02.27 01:45 1.68817000 1.68908000 1.68791000 1.68921000 1.68600280 0.00210205 619 1519696800 2018.02.27 02:00 1.68907000 1.69007000 1.68898000 1.69061000 1.68639015 0.00231348 1539 1519697700 2018.02.27 02:15 1.69006000 1.68988000 1.68944000 1.69025000 1.68672251 0.00244122 1234 1519698600 2018.02.27 02:30 1.68988000 1.69014000 1.68954000 1.69029000 1.68704799 0.00252326 1202 1519699500 2018.02.27 02:45 1.69016000 1.68994000 1.68917000 1.69141000 1.68732342 0.00253307 1824 1519700400 2018.02.27 03:00 1.68994000 1.68932000 1.68932000 1.69018000 1.68751357 0.00247907 1173 1519701300 2018.02.27 03:15 1.68929000 1.69053000 1.68876000 1.69081000 1.68780085 0.00245335 1077 1519702200 2018.02.27 03:30 1.69057000 1.69031000 1.69018000 1.69105000 1.68803982 0.00239388 1597 1519703100 2018.02.27 03:45 1.69029000 1.69074000 1.69022000 1.69084000 1.68829698 0.00231508 1553 1519704000 2018.02.27 04:00 1.69073000 1.69036000 1.69007000 1.69098000 1.68849345 0.00215098 1289 1519704900 2018.02.27 04:15 1.69036000 1.69118000 1.69021000 1.69134000 1.68874932 0.00192817 1030 1519705800 2018.02.27 04:30 1.69121000 1.69112000 1.69071000 1.69143000 1.68897510 0.00164162 792 1519706700 2018.02.27 04:45 1.69112000 1.69073000 1.69037000 1.69133000 1.68914223 0.00156678 744 1519707600 2018.02.27 05:00 1.69069000 1.69278000 1.69052000 1.69287000 1.68948868 0.00156599 1766 1519708500 2018.02.27 05:15 1.69277000 1.69316000 1.69249000 1.69368000 1.68983833 0.00162228 1331 1519709400 2018.02.27 05:30 1.69315000 1.69427000 1.69281000 1.69455000 1.69026040 0.00170528 1286 1519710300 2018.02.27 05:45 1.69426000 1.69332000 1.69289000 1.69426000 1.69055179 0.00170417 1167 1519711200 2018.02.27 06:00 1.69335000 1.69291000 1.69283000 1.69357000 1.69077638 0.00165227 739 1519712100 2018.02.27 06:15 1.69287000 1.69340000 1.69253000 1.69347000 1.69102625 0.00162779 594 1519713000 2018.02.27 06:30 1.69343000 1.69291000 1.69277000 1.69378000 1.69120565 0.00153406 559 1519713900 2018.02.27 06:45 1.69293000 1.69251000 1.69247000 1.69303000 1.69132988 0.00146970 393 1519714800 2018.02.27 07:00 1.69247000 1.69247000 1.69233000 1.69267000 1.69143846 0.00144879 539 1519715700 2018.02.27 07:15 1.69247000 1.69207000 1.69197000 1.69250000 1.69149861 0.00140308 469 1519716600 2018.02.27 07:30 1.69207000 1.69207000 1.69195000 1.69224000 1.69155302 0.00136465 521 1519717500 2018.02.27 07:45 1.69207000 1.69172000 1.69159000 1.69221000 1.69156893 0.00131263 851 1519718400 2018.02.27 08:00 1.69172000 1.69150000 1.69130000 1.69188000 1.69156236 0.00121494 1607 1519719300 2018.02.27 08:15 1.69150000 1.69169000 1.69107000 1.69177000 1.69157452 0.00118812 1507 1519720200 2018.02.27 08:30 1.69170000 1.69137000 1.69131000 1.69210000 1.69155504 0.00116412 1415 1519721100 2018.02.27 08:45 1.69137000 1.69148000 1.69057000 1.69155000 1.69154789 0.00115361 952 1519722000 2018.02.27 09:00 1.69148000 1.69107000 1.69073000 1.69156000 1.69150238 0.00115407 1747 1519722900 2018.02.27 09:15 1.69108000 1.69148000 1.69108000 1.69200000 1.69150025 0.00115312 1409 1519723800 2018.02.27 09:30 1.69144000 1.69311000 1.69098000 1.69330000 1.69165356 0.00110905 1952 1519724700 2018.02.27 09:45 1.69311000 1.69248000 1.69229000 1.69347000 1.69173227 0.00105452 3129 1519725600 2018.02.27 10:00 1.69248000 1.69173000 1.69152000 1.69294000 1.69173205 0.00102829 2767 1519726500 2018.02.27 10:15 1.69172000 1.69167000 1.69108000 1.69209000 1.69172614 0.00098077 2047 1519727400 2018.02.27 10:30 1.69167000 1.69247000 1.69134000 1.69258000 1.69179699 0.00077970 2073 1519728300 2018.02.27 10:45 1.69247000 1.69289000 1.69197000 1.69381000 1.69190108 0.00069931 1821 1519729200 2018.02.27 11:00 1.69289000 1.69341000 1.69237000 1.69341000 1.69204479 0.00070278 1701 1519730100 2018.02.27 11:15 1.69344000 1.69357000 1.69339000 1.69398000 1.69219005 0.00070653 1259 1519731000 2018.02.27 11:30 1.69357000 1.69311000 1.69277000 1.69377000 1.69227766 0.00072295 1523 1519731900 2018.02.27 11:45 1.69310000 1.69358000 1.69290000 1.69384000 1.69240169 0.00079231 1350 1519732800 2018.02.27 12:00 1.69358000 1.69276000 1.69267000 1.69394000 1.69243582 0.00080291 1960 1519733700 2018.02.27 12:15 1.69275000 1.69182000 1.69152000 1.69275000 1.69237717 0.00079904 1701 1519734600 2018.02.27 12:30 1.69180000 1.69121000 1.69099000 1.69188000 1.69226601 0.00082229 1472 1519735500 2018.02.27 12:45 1.69120000 1.69267000 1.69120000 1.69278000 1.69230448 0.00081967 2219 1519736400 2018.02.27 13:00 1.69262000 1.69276000 1.69194000 1.69303000 1.69234787 0.00080667 1679 1519737300 2018.02.27 13:15 1.69278000 1.69174000 1.69174000 1.69300000 1.69228998 0.00080471 2012 1519738200 2018.02.27 13:30 1.69169000 1.69109000 1.69097000 1.69199000 1.69217569 0.00083291 1197 1519739100 2018.02.27 13:45 1.69109000 1.69202000 1.69057000 1.69245000 1.69216086 0.00082195 1505 1519740000 2018.02.27 14:00 1.69194000 1.69228000 1.69137000 1.69261000 1.69217221 0.00078210 1393 1519740900 2018.02.27 14:15 1.69228000 1.69197000 1.69138000 1.69239000 1.69215295 0.00077432 1079 1519741800 2018.02.27 14:30 1.69199000 1.69184000 1.69167000 1.69228000 1.69212315 0.00075599 1002 1519742700 2018.02.27 14:45 1.69187000 1.69229000 1.69157000 1.69249000 1.69213904 0.00074818 1171 1519743600 2018.02.27 15:00 1.69229000 1.69180000 1.69143000 1.69240000 1.69210675 0.00075608 3579 1519744500 2018.02.27 15:15 1.69182000 1.69082000 1.69069000 1.69238000 1.69198420 0.00084173 2849 1519745400 2018.02.27 15:30 1.69146000 1.69235000 1.69078000 1.69374000 1.69201904 0.00082625 7434 1519746300 2018.02.27 15:45 1.69234000 1.68999000 1.68977000 1.69249000 1.69182580 0.00096959 5162 1519747200 2018.02.27 16:00 1.69001000 1.68947000 1.68917000 1.69028000 1.69160144 0.00109605 6565 1519748100 2018.02.27 16:15 1.68947000 1.68957000 1.68913000 1.69025000 1.69140797 0.00114522 3261 1519749000 2018.02.27 16:30 1.68957000 1.68982000 1.68912000 1.69018000 1.69125673 0.00117109 3361 1519749900 2018.02.27 16:45 1.68978000 1.69008000 1.68887000 1.69061000 1.69114466 0.00110426 4618 1519750800 2018.02.27 17:00 1.69020000 1.68793000 1.68713000 1.69057000 1.69083850 0.00131094 7387 1519751700 2018.02.27 17:15 1.68791000 1.68836000 1.68755000 1.68860000 1.69060246 0.00145290 4390 1519752600 2018.02.27 17:30 1.68835000 1.68903000 1.68796000 1.68937000 1.69045270 0.00152507 6703 1519753500 2018.02.27 17:45 1.68903000 1.68907000 1.68837000 1.69032000 1.69032101 0.00150392 9297 1519754400 2018.02.27 18:00 1.68907000 1.68922000 1.68830000 1.69041000 1.69021615 0.00144265 7352 1519755300 2018.02.27 18:15 1.68922000 1.68907000 1.68887000 1.68976000 1.69010700 0.00144348 4474 1519756200 2018.02.27 18:30 1.68907000 1.69010000 1.68907000 1.69024000 1.69010633 0.00142676 3737 1519757100 2018.02.27 18:45 1.69008000 1.68999000 1.68941000 1.69080000 1.69009525 0.00136257 3963 1519758000 2018.02.27 19:00 1.68998000 1.68970000 1.68917000 1.69008000 1.69005761 0.00127643 3081 1519758900 2018.02.27 19:15 1.68966000 1.68957000 1.68938000 1.69026000 1.69001117 0.00120642 2645 1519759800 2018.02.27 19:30 1.68958000 1.69037000 1.68942000 1.69047000 1.69004534 0.00114077 2602 1519760700 2018.02.27 19:45 1.69042000 1.69009000 1.68957000 1.69058000 1.69004960 0.00102541 2642 1519761600 2018.02.27 20:00 1.69009000 1.69009000 1.68978000 1.69040000 1.69005344 0.00094910 1148 1519762500 2018.02.27 20:15 1.69007000 1.69070000 1.68987000 1.69097000 1.69011502 0.00096754 1249 1519763400 2018.02.27 20:30 1.69068000 1.68989000 1.68971000 1.69068000 1.69009359 0.00081702 1054 1519764300 2018.02.27 20:45 1.68989000 1.68967000 1.68933000 1.68993000 1.69005325 0.00079807 1166 1519765200 2018.02.27 21:00 1.68968000 1.68958000 1.68931000 1.69005000 1.69000818 0.00076931 1148 1519766100 2018.02.27 21:15 1.68957000 1.68997000 1.68947000 1.69016000 1.69000454 0.00076122 1037 1519767000 2018.02.27 21:30 1.68997000 1.68944000 1.68939000 1.69018000 1.68995078 0.00074340 925 1519767900 2018.02.27 21:45 1.68944000 1.69061000 1.68944000 1.69070000 1.69001356 0.00078658 996 1519768800 2018.02.27 22:00 1.69060000 1.69015000 1.69009000 1.69094000 1.69002655 0.00064033 1164 1519769700 2018.02.27 22:15 1.69015000 1.68967000 1.68949000 1.69039000 1.68999260 0.00051304 1165 1519770600 2018.02.27 22:30 1.68969000 1.69056000 1.68957000 1.69071000 1.69004663 0.00049855 1097 1519771500 2018.02.27 22:45 1.69053000 1.69081000 1.69027000 1.69103000 1.69011934 0.00049751 786 1519772400 2018.02.27 23:00 1.69081000 1.69109000 1.69036000 1.69110000 1.69021178 0.00052387 728 1519773300 2018.02.27 23:15 1.69111000 1.69050000 1.69017000 1.69121000 1.69023923 0.00046775 447 1519774200 2018.02.27 23:30 1.69052000 1.69067000 1.69043000 1.69077000 1.69028026 0.00048540 459 1519775100 2018.02.27 23:45 1.69065000 1.69077000 1.69057000 1.69097000 1.69032690 0.00050351 444 1519776000 2018.02.28 00:00 1.69047000 1.69027000 1.69015000 1.69068000 1.69032148 0.00048264 134 1519776900 2018.02.28 00:15 1.69027000 1.69046000 1.69004000 1.69053000 1.69033467 0.00045525 184 1519777800 2018.02.28 00:30 1.69047000 1.69068000 1.69021000 1.69086000 1.69036756 0.00046647 322 1519778700 2018.02.28 00:45 1.69071000 1.69039000 1.68996000 1.69071000 1.69036970 0.00046268 709 1519779600 2018.02.28 01:00 1.69038000 1.69132000 1.68982000 1.69138000 1.69046020 0.00051503 821 1519780500 2018.02.28 01:15 1.69130000 1.69120000 1.69097000 1.69151000 1.69053066 0.00055255 634 1519781400 2018.02.28 01:30 1.69123000 1.69049000 1.69047000 1.69158000 1.69052679 0.00053291 604 1519782300 2018.02.28 01:45 1.69049000 1.68957000 1.68957000 1.69113000 1.69043566 0.00052922 923 1519783200 2018.02.28 02:00 1.68957000 1.69288000 1.68781000 1.69311000 1.69066846 0.00072906 2476 1519784100 2018.02.28 02:15 1.69288000 1.69122000 1.69117000 1.69350000 1.69072099 0.00072688 1262 1519785000 2018.02.28 02:30 1.69127000 1.69117000 1.69094000 1.69190000 1.69076375 0.00067673 1033 1519785900 2018.02.28 02:45 1.69117000 1.69047000 1.68977000 1.69208000 1.69073577 0.00067769 2419 1519786800 2018.02.28 03:00 1.69047000 1.68983000 1.68957000 1.69164000 1.69064951 0.00069611 1974 1519787700 2018.02.28 03:15 1.68984000 1.69065000 1.68959000 1.69077000 1.69064956 0.00066075 1748 1519788600 2018.02.28 03:30 1.69067000 1.69130000 1.69057000 1.69187000 1.69071150 0.00066645 1365 1519789500 2018.02.28 03:45 1.69130000 1.69118000 1.69115000 1.69199000 1.69075612 0.00066951 1576 1519790400 2018.02.28 04:00 1.69118000 1.69022000 1.69022000 1.69125000 1.69070506 0.00067842 1232 1519791300 2018.02.28 04:15 1.69020000 1.69037000 1.69010000 1.69082000 1.69067315 0.00068410 686 1519792200 2018.02.28 04:30 1.69037000 1.69077000 1.68943000 1.69094000 1.69068238 0.00068333 1029 1519793100 2018.02.28 04:45 1.69075000 1.69081000 1.69037000 1.69166000 1.69069453 0.00068233 1941 1519794000 2018.02.28 05:00 1.69083000 1.69020000 1.68977000 1.69094000 1.69064743 0.00069071 1535 1519794900 2018.02.28 05:15 1.69018000 1.69050000 1.68977000 1.69078000 1.69063339 0.00069267 1521 1519795800 2018.02.28 05:30 1.69045000 1.69035000 1.68976000 1.69092000 1.69060640 0.00070030 1460 1519796700 2018.02.28 05:45 1.69034000 1.69186000 1.69022000 1.69190000 1.69072579 0.00072828 739 1519797600 2018.02.28 06:00 1.69186000 1.69121000 1.69063000 1.69187000 1.69077191 0.00072013 996 1519798500 2018.02.28 06:15 1.69121000 1.69187000 1.69093000 1.69187000 1.69087649 0.00075177 657 1519799400 2018.02.28 06:30 1.69190000 1.69043000 1.69039000 1.69198000 1.69083396 0.00075274 540 1519800300 2018.02.28 06:45 1.69043000 1.69097000 1.69031000 1.69117000 1.69084692 0.00069698 639 1519801200 2018.02.28 07:00 1.69098000 1.69114000 1.69067000 1.69131000 1.69087483 0.00053418 473 1519802100 2018.02.28 07:15 1.69112000 1.69102000 1.69041000 1.69151000 1.69088866 0.00053128 655 1519803000 2018.02.28 07:30 1.69100000 1.69007000 1.69003000 1.69100000 1.69081069 0.00054588 831 1519803900 2018.02.28 07:45 1.69007000 1.68965000 1.68963000 1.69068000 1.69070015 0.00059305 854 1519804800 2018.02.28 08:00 1.68965000 1.68973000 1.68903000 1.69005000 1.69060775 0.00061008 1392 1519805700 2018.02.28 08:15 1.68974000 1.68985000 1.68920000 1.69002000 1.69053559 0.00064477 1302 1519806600 2018.02.28 08:30 1.68985000 1.69003000 1.68978000 1.69071000 1.69048744 0.00063947 1661 1519807500 2018.02.28 08:45 1.69002000 1.69020000 1.68966000 1.69038000 1.69046006 0.00062764 1597 1519808400 2018.02.28 09:00 1.69019000 1.68956000 1.68901000 1.69019000 1.69037434 0.00067142 2299 1519809300 2018.02.28 09:15 1.68955000 1.69032000 1.68946000 1.69064000 1.69036917 0.00067273 1918 1519810200 2018.02.28 09:30 1.69032000 1.69030000 1.69005000 1.69084000 1.69036258 0.00066827 1840 1519811100 2018.02.28 09:45 1.69032000 1.68954000 1.68947000 1.69061000 1.69028424 0.00069905 2387 1519812000 2018.02.28 10:00 1.68954000 1.68860000 1.68838000 1.68954000 1.69012383 0.00082473 2635 1519812900 2018.02.28 10:15 1.68860000 1.68757000 1.68726000 1.68890000 1.68988061 0.00104976 3254 1519813800 2018.02.28 10:30 1.68757000 1.68749000 1.68712000 1.68818000 1.68965293 0.00123086 3008 1519814700 2018.02.28 10:45 1.68748000 1.68792000 1.68710000 1.68845000 1.68948789 0.00123356 2341 1519815600 2018.02.28 11:00 1.68790000 1.68837000 1.68700000 1.68846000 1.68938143 0.00122437 3146 1519816500 2018.02.28 11:15 1.68841000 1.69137000 1.68817000 1.69149000 1.68957081 0.00114012 3355 1519817400 2018.02.28 11:30 1.69137000 1.69140000 1.69114000 1.69269000 1.68974502 0.00118171 3025 1519818300 2018.02.28 11:45 1.69139000 1.69223000 1.69083000 1.69296000 1.68998169 0.00128516 2354 1519819200 2018.02.28 12:00 1.69222000 1.69361000 1.69199000 1.69447000 1.69032724 0.00154595 2498 1519820100 2018.02.28 12:15 1.69361000 1.69351000 1.69242000 1.69369000 1.69063036 0.00176712 1469 1519821000 2018.02.28 12:30 1.69354000 1.69395000 1.69336000 1.69476000 1.69094652 0.00199804 1820 1519821900 2018.02.28 12:45 1.69395000 1.69397000 1.69337000 1.69461000 1.69123447 0.00217234 1883 1519822800 2018.02.28 13:00 1.69395000 1.69381000 1.69357000 1.69412000 1.69147976 0.00229559 1722 1519823700 2018.02.28 13:15 1.69382000 1.69482000 1.69320000 1.69499000 1.69179787 0.00247926 2372 1519824600 2018.02.28 13:30 1.69482000 1.69376000 1.69365000 1.69505000 1.69198474 0.00254423 1571 1519825500 2018.02.28 13:45 1.69373000 1.69313000 1.69243000 1.69395000 1.69209382 0.00255912 2276 1519826400 2018.02.28 14:00 1.69315000 1.69202000 1.69167000 1.69317000 1.69208679 0.00249368 2296 1519827300 2018.02.28 14:15 1.69203000 1.69167000 1.69120000 1.69257000 1.69204709 0.00245402 2790 1519828200 2018.02.28 14:30 1.69166000 1.69104000 1.69061000 1.69213000 1.69195118 0.00241297 2233 1519829100 2018.02.28 14:45 1.69103000 1.69118000 1.69030000 1.69137000 1.69187773 0.00234756 1994 1519830000 2018.02.28 15:00 1.69117000 1.69043000 1.69035000 1.69158000 1.69173985 0.00224462 2401 1519830900 2018.02.28 15:15 1.69043000 1.69026000 1.68978000 1.69131000 1.69159892 0.00207712 2448 1519831800 2018.02.28 15:30 1.69016000 1.69137000 1.69010000 1.69149000 1.69157711 0.00186827 2240 1519832700 2018.02.28 15:45 1.69137000 1.69118000 1.69080000 1.69156000 1.69153929 0.00169548 2836 1519833600 2018.02.28 16:00 1.69118000 1.69304000 1.69103000 1.69304000 1.69168222 0.00150433 3556 1519834500 2018.02.28 16:15 1.69304000 1.69257000 1.69210000 1.69344000 1.69176677 0.00147489 2886 1519835400 2018.02.28 16:30 1.69255000 1.69134000 1.69108000 1.69281000 1.69172612 0.00149480 3391 1519836300 2018.02.28 16:45 1.69129000 1.69101000 1.69067000 1.69269000 1.69165792 0.00153026 3339 1519837200 2018.02.28 17:00 1.69102000 1.68969000 1.68939000 1.69129000 1.69147050 0.00160575 4493 1519838100 2018.02.28 17:15 1.68968000 1.68939000 1.68840000 1.68999000 1.69127236 0.00168185 3510 1519839000 2018.02.28 17:30 1.68938000 1.68964000 1.68877000 1.69026000 1.69111689 0.00166764 4654 1519839900 2018.02.28 17:45 1.68962000 1.68871000 1.68838000 1.69009000 1.69088767 0.00170095 6522 1519840800 2018.02.28 18:00 1.68867000 1.68956000 1.68797000 1.68964000 1.69076122 0.00163470 5632 1519841700 2018.02.28 18:15 1.68957000 1.68976000 1.68867000 1.69032000 1.69066587 0.00140016 4029 1519842600 2018.02.28 18:30 1.68974000 1.69004000 1.68974000 1.69049000 1.69060626 0.00123573 3009 1519843500 2018.02.28 18:45 1.69004000 1.68957000 1.68929000 1.69023000 1.69050757 0.00113370 2609 1519844400 2018.02.28 19:00 1.68957000 1.69051000 1.68944000 1.69067000 1.69050780 0.00108206 2018 1519845300 2018.02.28 19:15 1.69052000 1.69121000 1.68990000 1.69135000 1.69057468 0.00105994 2105 1519846200 2018.02.28 19:30 1.69120000 1.69068000 1.69050000 1.69127000 1.69058471 0.00105530 1981 1519847100 2018.02.28 19:45 1.69067000 1.69176000 1.69062000 1.69204000 1.69069664 0.00108500 1827 1519848000 2018.02.28 20:00 1.69175000 1.69197000 1.69175000 1.69260000 1.69081791 0.00113032 884 1519848900 2018.02.28 20:15 1.69197000 1.69220000 1.69157000 1.69239000 1.69094954 0.00117904 1061 1519849800 2018.02.28 20:30 1.69217000 1.69207000 1.69147000 1.69228000 1.69105625 0.00122002 849 1519850700 2018.02.28 20:45 1.69209000 1.69274000 1.69183000 1.69274000 1.69121661 0.00130916 953 1519851600 2018.02.28 21:00 1.69277000 1.69227000 1.69177000 1.69282000 1.69131693 0.00129996 772 1519852500 2018.02.28 21:15 1.69227000 1.69154000 1.69152000 1.69235000 1.69133818 0.00127945 957 1519853400 2018.02.28 21:30 1.69154000 1.69198000 1.69152000 1.69228000 1.69139930 0.00131350 895 1519854300 2018.02.28 21:45 1.69198000 1.69170000 1.69146000 1.69219000 1.69142794 0.00132459 1466 1519855200 2018.02.28 22:00 1.69168000 1.69180000 1.69164000 1.69248000 1.69146337 0.00128266 1488 1519856100 2018.02.28 22:15 1.69180000 1.69220000 1.69147000 1.69243000 1.69153353 0.00123042 1207 1519857000 2018.02.28 22:30 1.69217000 1.69209000 1.69178000 1.69256000 1.69158653 0.00117746 1080 1519857900 2018.02.28 22:45 1.69207000 1.69188000 1.69167000 1.69317000 1.69161448 0.00099474 1508 1519858800 2018.02.28 23:00 1.69191000 1.69232000 1.69152000 1.69294000 1.69168167 0.00090626 1025 1519859700 2018.02.28 23:15 1.69236000 1.69174000 1.69157000 1.69236000 1.69168722 0.00079852 445 1519860600 2018.02.28 23:30 1.69176000 1.69228000 1.69174000 1.69244000 1.69174368 0.00072000 653 1519861500 2018.02.28 23:45 1.69224000 1.69147000 1.69112000 1.69230000 1.69171761 0.00053905 634 1519862400 2018.03.01 00:00 1.68997000 1.69230000 1.68947000 1.69250000 1.69177308 0.00046514 172 1519863300 2018.03.01 00:15 1.69262000 1.69145000 1.69110000 1.69262000 1.69174231 0.00046458 692 1519864200 2018.03.01 00:30 1.69145000 1.69214000 1.69114000 1.69257000 1.69178019 0.00038679 461 1519865100 2018.03.01 00:45 1.69214000 1.69204000 1.69101000 1.69218000 1.69180493 0.00037717 999 1519866000 2018.03.01 01:00 1.69202000 1.69193000 1.69157000 1.69245000 1.69181684 0.00037014 595 1519866900 2018.03.01 01:15 1.69193000 1.69217000 1.69163000 1.69227000 1.69185048 0.00035262 656 1519867800 2018.03.01 01:30 1.69217000 1.69200000 1.69178000 1.69250000 1.69186472 0.00034487 533 1519868700 2018.03.01 01:45 1.69200000 1.69160000 1.69150000 1.69235000 1.69183950 0.00029802 443 1519869600 2018.03.01 02:00 1.69159000 1.69170000 1.69157000 1.69265000 1.69182622 0.00028765 808 1519870500 2018.03.01 02:15 1.69174000 1.69257000 1.69117000 1.69289000 1.69189705 0.00030206 1717 1519871400 2018.03.01 02:30 1.69250000 1.69246000 1.69182000 1.69352000 1.69195067 0.00031533 2100 1519872300 2018.03.01 02:45 1.69244000 1.69373000 1.69211000 1.69375000 1.69212013 0.00048467 1731 1519873200 2018.03.01 03:00 1.69372000 1.69281000 1.69265000 1.69380000 1.69218583 0.00050473 1306 1519874100 2018.03.01 03:15 1.69281000 1.69495000 1.69227000 1.69552000 1.69244909 0.00080976 1836 1519875000 2018.03.01 03:30 1.69495000 1.69479000 1.69437000 1.69530000 1.69267203 0.00099372 1770 1519875900 2018.03.01 03:45 1.69477000 1.69398000 1.69397000 1.69525000 1.69279660 0.00104627 1511 1519876800 2018.03.01 04:00 1.69398000 1.69541000 1.69389000 1.69555000 1.69304549 0.00124370 1562 1519877700 2018.03.01 04:15 1.69539000 1.69490000 1.69466000 1.69598000 1.69322211 0.00131888 1370 1519878600 2018.03.01 04:30 1.69488000 1.69490000 1.69458000 1.69517000 1.69338191 0.00139411 1088 1519879500 2018.03.01 04:45 1.69490000 1.69466000 1.69403000 1.69491000 1.69350363 0.00138561 1413 1519880400 2018.03.01 05:00 1.69466000 1.69415000 1.69368000 1.69466000 1.69356519 0.00138111 995 1519881300 2018.03.01 05:15 1.69417000 1.69345000 1.69345000 1.69454000 1.69355422 0.00129580 1340 1519882200 2018.03.01 05:30 1.69347000 1.69354000 1.69312000 1.69382000 1.69355287 0.00125644 904 1519883100 2018.03.01 05:45 1.69353000 1.69309000 1.69285000 1.69366000 1.69350879 0.00121115 734 1519884000 2018.03.01 06:00 1.69301000 1.69252000 1.69209000 1.69301000 1.69341462 0.00118005 1118 1519884900 2018.03.01 06:15 1.69252000 1.69337000 1.69196000 1.69384000 1.69341037 0.00114723 1240 1519885800 2018.03.01 06:30 1.69339000 1.69383000 1.69329000 1.69404000 1.69345033 0.00110013 640 1519886700 2018.03.01 06:45 1.69384000 1.69332000 1.69312000 1.69420000 1.69343792 0.00102297 702 1519887600 2018.03.01 07:00 1.69332000 1.69340000 1.69285000 1.69347000 1.69343431 0.00094768 1179 1519888500 2018.03.01 07:15 1.69340000 1.69287000 1.69272000 1.69348000 1.69338056 0.00095893 784 1519889400 2018.03.01 07:30 1.69287000 1.69303000 1.69265000 1.69313000 1.69334718 0.00095644 822 1519890300 2018.03.01 07:45 1.69305000 1.69290000 1.69241000 1.69312000 1.69330459 0.00097841 800 1519891200 2018.03.01 08:00 1.69290000 1.69187000 1.69186000 1.69322000 1.69316796 0.00108967 1418 1519892100 2018.03.01 08:15 1.69186000 1.69213000 1.69150000 1.69218000 1.69306911 0.00108570 1496 1519893000 2018.03.01 08:30 1.69213000 1.69146000 1.69141000 1.69247000 1.69291586 0.00113885 1372 1519893900 2018.03.01 08:45 1.69146000 1.69216000 1.69112000 1.69244000 1.69284387 0.00115600 2330 1519894800 2018.03.01 09:00 1.69215000 1.69228000 1.69159000 1.69256000 1.69279017 0.00103111 2788 1519895700 2018.03.01 09:15 1.69227000 1.69379000 1.69193000 1.69388000 1.69288539 0.00091314 2766 1519896600 2018.03.01 09:30 1.69379000 1.69280000 1.69259000 1.69388000 1.69287726 0.00079604 1705 1519897500 2018.03.01 09:45 1.69282000 1.69195000 1.69183000 1.69306000 1.69278895 0.00072718 2217 1519898400 2018.03.01 10:00 1.69197000 1.69134000 1.69110000 1.69272000 1.69265095 0.00074217 3022 1519899300 2018.03.01 10:15 1.69134000 1.69129000 1.69075000 1.69242000 1.69252134 0.00079200 2430 1519900200 2018.03.01 10:30 1.69129000 1.69016000 1.68957000 1.69145000 1.69229645 0.00094089 1942 1519901100 2018.03.01 10:45 1.69018000 1.68929000 1.68870000 1.69036000 1.69201012 0.00117595 2149 1519902000 2018.03.01 11:00 1.68928000 1.68905000 1.68883000 1.68972000 1.69172821 0.00139510 2404 1519902900 2018.03.01 11:15 1.68905000 1.69023000 1.68905000 1.69065000 1.69158552 0.00141759 1881 1519903800 2018.03.01 11:30 1.69023000 1.69033000 1.68972000 1.69092000 1.69146595 0.00137764 2928 1519904700 2018.03.01 11:45 1.69038000 1.69109000 1.69022000 1.69144000 1.69143014 0.00132252 2512 1519905600 2018.03.01 12:00 1.69112000 1.69100000 1.69048000 1.69178000 1.69138918 0.00125534 2659 1519906500 2018.03.01 12:15 1.69103000 1.69029000 1.69001000 1.69166000 1.69128449 0.00124276 1853 1519907400 2018.03.01 12:30 1.69030000 1.68998000 1.68937000 1.69060000 1.69116025 0.00122021 1678 1519908300 2018.03.01 12:45 1.68997000 1.68933000 1.68921000 1.69012000 1.69098594 0.00122936 1633 1519909200 2018.03.01 13:00 1.68931000 1.68903000 1.68847000 1.68945000 1.69079966 0.00129787 1611 1519910100 2018.03.01 13:15 1.68902000 1.68819000 1.68813000 1.68910000 1.69055112 0.00140519 1425 1519911000 2018.03.01 13:30 1.68819000 1.68767000 1.68747000 1.68819000 1.69027673 0.00155880 1332 1519911900 2018.03.01 13:45 1.68767000 1.68705000 1.68705000 1.68832000 1.68996942 0.00169886 1753 1519912800 2018.03.01 14:00 1.68705000 1.68701000 1.68647000 1.68757000 1.68968757 0.00178278 1953 1519913700 2018.03.01 14:15 1.68696000 1.68592000 1.68562000 1.68708000 1.68932876 0.00177435 2752 1519914600 2018.03.01 14:30 1.68587000 1.68549000 1.68526000 1.68650000 1.68896316 0.00183955 2365 1519915500 2018.03.01 14:45 1.68549000 1.68638000 1.68508000 1.68681000 1.68871715 0.00183116 2511 1519916400 2018.03.01 15:00 1.68638000 1.68647000 1.68597000 1.68700000 1.68850313 0.00182397 2630 1519917300 2018.03.01 15:15 1.68644000 1.68624000 1.68595000 1.68711000 1.68828760 0.00180112 2636 1519918200 2018.03.01 15:30 1.68640000 1.68731000 1.68567000 1.68742000 1.68819449 0.00177202 3950 1519919100 2018.03.01 15:45 1.68731000 1.68610000 1.68610000 1.68760000 1.68799502 0.00182882 3814 1519920000 2018.03.01 16:00 1.68608000 1.68645000 1.68567000 1.68710000 1.68784787 0.00185859 3824 1519920900 2018.03.01 16:15 1.68647000 1.68558000 1.68517000 1.68659000 1.68763188 0.00186371 3357 1519921800 2018.03.01 16:30 1.68558000 1.68570000 1.68508000 1.68616000 1.68744790 0.00182300 4340 1519922700 2018.03.01 16:45 1.68568000 1.68439000 1.68409000 1.68576000 1.68715667 0.00176467 4386 1519923600 2018.03.01 17:00 1.68438000 1.68375000 1.68268000 1.68513000 1.68683222 0.00170446 6584 1519924500 2018.03.01 17:15 1.68374000 1.68335000 1.68268000 1.68493000 1.68650058 0.00168801 5896 1519925400 2018.03.01 17:30 1.68332000 1.68250000 1.68229000 1.68454000 1.68611957 0.00171959 7715 1519926300 2018.03.01 17:45 1.68250000 1.68158000 1.68127000 1.68298000 1.68568723 0.00184107 5737 1519927200 2018.03.01 18:00 1.68157000 1.68382000 1.68149000 1.68400000 1.68550940 0.00172832 4700 1519928100 2018.03.01 18:15 1.68383000 1.68380000 1.68305000 1.68456000 1.68534660 0.00165570 5836 1519929000 2018.03.01 18:30 1.68379000 1.68534000 1.68378000 1.68565000 1.68534597 0.00157203 4718 1519929900 2018.03.01 18:45 1.68536000 1.68493000 1.68406000 1.68549000 1.68530636 0.00152225 3823 1519930800 2018.03.01 19:00 1.68494000 1.68565000 1.68478000 1.68619000 1.68533908 0.00148213 3111 1519931700 2018.03.01 19:15 1.68559000 1.68601000 1.68519000 1.68630000 1.68540298 0.00149813 3323 1519932600 2018.03.01 19:30 1.68596000 1.68763000 1.68577000 1.68789000 1.68561508 0.00162626 3614 1519933500 2018.03.01 19:45 1.68763000 1.68878000 1.68757000 1.68884000 1.68591650 0.00184818 3541 1519934400 2018.03.01 20:00 1.68888000 1.68884000 1.68807000 1.68936000 1.68619493 0.00204937 2365 1519935300 2018.03.01 20:15 1.68884000 1.68899000 1.68857000 1.68957000 1.68646113 0.00224008 2274 1519936200 2018.03.01 20:30 1.68895000 1.68845000 1.68841000 1.68933000 1.68665054 0.00235555 2426 1519937100 2018.03.01 20:45 1.68846000 1.68892000 1.68807000 1.68914000 1.68686668 0.00249773 2631 1519938000 2018.03.01 21:00 1.68890000 1.68887000 1.68831000 1.68943000 1.68705747 0.00261864 3423 1519938900 2018.03.01 21:15 1.68887000 1.68830000 1.68818000 1.68917000 1.68717581 0.00266352 3227 1519939800 2018.03.01 21:30 1.68830000 1.68862000 1.68777000 1.68985000 1.68731335 0.00271982 4078 1519940700 2018.03.01 21:45 1.68862000 1.68905000 1.68797000 1.68935000 1.68747875 0.00273203 4572 1519941600 2018.03.01 22:00 1.68906000 1.69037000 1.68880000 1.69069000 1.68775410 0.00277434 3919 1519942500 2018.03.01 22:15 1.69037000 1.69026000 1.68968000 1.69071000 1.68799276 0.00272784 2490 1519943400 2018.03.01 22:30 1.69027000 1.68935000 1.68910000 1.69074000 1.68812202 0.00249004 1944 1519944300 2018.03.01 22:45 1.68934000 1.69053000 1.68913000 1.69085000 1.68835135 0.00213048 1874 1519945200 2018.03.01 23:00 1.69053000 1.69048000 1.69013000 1.69089000 1.68855408 0.00196421 1074 1519946100 2018.03.01 23:15 1.69050000 1.69126000 1.69050000 1.69167000 1.68881179 0.00178107 653 1519947000 2018.03.01 23:30 1.69126000 1.68988000 1.68954000 1.69151000 1.68891352 0.00162720 790 1519947900 2018.03.01 23:45 1.68988000 1.69192000 1.68973000 1.69209000 1.68919985 0.00150895 732 1519948800 2018.03.02 00:00 1.69107000 1.69239000 1.69017000 1.69256000 1.68950368 0.00144881 262 1519949700 2018.03.02 00:15 1.69227000 1.69082000 1.69056000 1.69227000 1.68962904 0.00124319 309 1519950600 2018.03.02 00:30 1.69085000 1.69085000 1.68953000 1.69134000 1.68974532 0.00117610 625 1519951500 2018.03.02 00:45 1.69087000 1.69009000 1.68852000 1.69118000 1.68977815 0.00115442 542 1519952400 2018.03.02 01:00 1.69007000 1.68957000 1.68940000 1.69052000 1.68975833 0.00113929 905 1519953300 2018.03.02 01:15 1.68959000 1.69019000 1.68959000 1.69025000 1.68979944 0.00112201 497 1519954200 2018.03.02 01:30 1.69018000 1.69028000 1.68955000 1.69032000 1.68984521 0.00107424 433 1519955100 2018.03.02 01:45 1.69028000 1.68982000 1.68868000 1.69028000 1.68984280 0.00105483 1059 1519956000 2018.03.02 02:00 1.68981000 1.68971000 1.68957000 1.69028000 1.68983016 0.00103687 1387 1519956900 2018.03.02 02:15 1.68973000 1.68894000 1.68837000 1.68979000 1.68974538 0.00103478 1251 1519957800 2018.03.02 02:30 1.68893000 1.68857000 1.68843000 1.68963000 1.68963344 0.00109294 1411 1519958700 2018.03.02 02:45 1.68858000 1.68819000 1.68799000 1.68917000 1.68949597 0.00120377 1290 1519959600 2018.03.02 03:00 1.68819000 1.68757000 1.68742000 1.68833000 1.68931254 0.00135173 1472 1519960500 2018.03.02 03:15 1.68759000 1.68730000 1.68670000 1.68800000 1.68912087 0.00149706 1881 1519961400 2018.03.02 03:30 1.68728000 1.68766000 1.68691000 1.68802000 1.68898174 0.00159808 1511 1519962300 2018.03.02 03:45 1.68766000 1.68766000 1.68730000 1.68834000 1.68885586 0.00164540 2133 1519963200 2018.03.02 04:00 1.68765000 1.68794000 1.68756000 1.68865000 1.68876864 0.00165611 1865 1519964100 2018.03.02 04:15 1.68794000 1.68894000 1.68787000 1.68911000 1.68878496 0.00155338 1787 1519965000 2018.03.02 04:30 1.68890000 1.68946000 1.68875000 1.68966000 1.68884925 0.00151714 2290 1519965900 2018.03.02 04:45 1.68946000 1.68914000 1.68913000 1.68998000 1.68887694 0.00134640 1574 1519966800 2018.03.02 05:00 1.68914000 1.68867000 1.68848000 1.68929000 1.68885723 0.00109808 1933 1519967700 2018.03.02 05:15 1.68867000 1.68792000 1.68778000 1.68879000 1.68876797 0.00103773 1220 1519968600 2018.03.02 05:30 1.68793000 1.68865000 1.68790000 1.68898000 1.68875673 0.00092843 1204 1519969500 2018.03.02 05:45 1.68867000 1.68944000 1.68820000 1.68944000 1.68882181 0.00089304 836 1519970400 2018.03.02 06:00 1.68943000 1.68882000 1.68851000 1.68951000 1.68882163 0.00087722 1596 1519971300 2018.03.02 06:15 1.68882000 1.68849000 1.68833000 1.68905000 1.68879005 0.00081980 1005 1519972200 2018.03.02 06:30 1.68854000 1.68837000 1.68780000 1.68859000 1.68875005 0.00074387 807 1519973100 2018.03.02 06:45 1.68836000 1.68865000 1.68797000 1.68867000 1.68874052 0.00070143 566 1519974000 2018.03.02 07:00 1.68865000 1.68914000 1.68847000 1.68966000 1.68877856 0.00068889 1116 1519974900 2018.03.02 07:15 1.68914000 1.68914000 1.68904000 1.68965000 1.68881299 0.00070790 661 1519975800 2018.03.02 07:30 1.68912000 1.68880000 1.68855000 1.68935000 1.68881175 0.00070527 836 1519976700 2018.03.02 07:45 1.68878000 1.68803000 1.68773000 1.68898000 1.68873730 0.00068278 2211 1519977600 2018.03.02 08:00 1.68803000 1.68779000 1.68751000 1.68830000 1.68864708 0.00063901 2579 1519978500 2018.03.02 08:15 1.68777000 1.68770000 1.68727000 1.68857000 1.68855688 0.00058971 1866 1519979400 2018.03.02 08:30 1.68774000 1.68787000 1.68737000 1.68808000 1.68849146 0.00057621 2588 1519980300 2018.03.02 08:45 1.68789000 1.68766000 1.68714000 1.68819000 1.68841228 0.00058699 1670 1519981200 2018.03.02 09:00 1.68766000 1.68715000 1.68686000 1.68780000 1.68829206 0.00066826 2528 1519982100 2018.03.02 09:15 1.68715000 1.68632000 1.68625000 1.68725000 1.68810424 0.00082523 2293 1519983000 2018.03.02 09:30 1.68631000 1.68625000 1.68576000 1.68670000 1.68792765 0.00090886 2359 1519983900 2018.03.02 09:45 1.68625000 1.68708000 1.68602000 1.68779000 1.68784692 0.00090682 2745 1519984800 2018.03.02 10:00 1.68706000 1.68647000 1.68619000 1.68740000 1.68771579 0.00096808 3092 1519985700 2018.03.02 10:15 1.68647000 1.68610000 1.68599000 1.68784000 1.68756190 0.00106994 2823 1519986600 2018.03.02 10:30 1.68612000 1.68626000 1.68597000 1.68709000 1.68743791 0.00111307 2521 1519987500 2018.03.02 10:45 1.68622000 1.68721000 1.68622000 1.68752000 1.68741620 0.00102539 2227 1519988400 2018.03.02 11:00 1.68721000 1.68810000 1.68652000 1.68814000 1.68748133 0.00097611 2841 1519989300 2018.03.02 11:15 1.68812000 1.68856000 1.68779000 1.68932000 1.68758406 0.00096933 2290 1519990200 2018.03.02 11:30 1.68849000 1.68960000 1.68806000 1.68981000 1.68777605 0.00105193 2126 1519991100 2018.03.02 11:45 1.68962000 1.69279000 1.68957000 1.69300000 1.68825357 0.00156014 2954 1519992000 2018.03.02 12:00 1.69279000 1.69322000 1.69257000 1.69394000 1.68872657 0.00199807 2467 1519992900 2018.03.02 12:15 1.69321000 1.69597000 1.69321000 1.69607000 1.68941642 0.00273302 2239 1519993800 2018.03.02 12:30 1.69597000 1.69704000 1.69552000 1.69714000 1.69014247 0.00341960 2556 1519994700 2018.03.02 12:45 1.69704000 1.69874000 1.69626000 1.69903000 1.69096128 0.00413069 3188 1519995600 2018.03.02 13:00 1.69867000 1.70087000 1.69822000 1.70225000 1.69190497 0.00490746 5357 1519996500 2018.03.02 13:15 1.70087000 1.70127000 1.70075000 1.70266000 1.69279688 0.00552104 3428 1519997400 2018.03.02 13:30 1.70127000 1.70048000 1.70017000 1.70224000 1.69352860 0.00590443 3205 1519998300 2018.03.02 13:45 1.70050000 1.69871000 1.69867000 1.70104000 1.69402207 0.00602695 2635 1519999200 2018.03.02 14:00 1.69874000 1.70200000 1.69865000 1.70285000 1.69478187 0.00630908 2814 1520000100 2018.03.02 14:15 1.70200000 1.70205000 1.70113000 1.70252000 1.69547408 0.00641907 2841 1520001000 2018.03.02 14:30 1.70207000 1.70149000 1.70048000 1.70279000 1.69604702 0.00636770 2595 1520001900 2018.03.02 14:45 1.70153000 1.70146000 1.70058000 1.70162000 1.69656254 0.00627857 3017 1520002800 2018.03.02 15:00 1.70146000 1.70148000 1.70087000 1.70194000 1.69703087 0.00604912 3048 1520003700 2018.03.02 15:15 1.70152000 1.69919000 1.69917000 1.70155000 1.69723650 0.00558423 2597 1520004600 2018.03.02 15:30 1.69925000 1.69768000 1.69715000 1.70020000 1.69727874 0.00501994 2850 1520005500 2018.03.02 15:45 1.69768000 1.69861000 1.69762000 1.69909000 1.69740553 0.00449313 3748 1520006400 2018.03.02 16:00 1.69860000 1.69970000 1.69853000 1.70044000 1.69762405 0.00398621 3458 1520007300 2018.03.02 16:15 1.69968000 1.70082000 1.69877000 1.70110000 1.69792843 0.00342865 3491 1520008200 2018.03.02 16:30 1.70081000 1.70118000 1.70019000 1.70168000 1.69823810 0.00284627 5007 1520009100 2018.03.02 16:45 1.70119000 1.70065000 1.69962000 1.70123000 1.69846780 0.00251418 4148 1520010000 2018.03.02 17:00 1.70063000 1.70210000 1.70056000 1.70262000 1.69881373 0.00214752 4545 1520010900 2018.03.02 17:15 1.70208000 1.70347000 1.70177000 1.70355000 1.69925718 0.00200933 4108 1520011800 2018.03.02 17:30 1.70347000 1.70089000 1.70073000 1.70382000 1.69941269 0.00187574 5526 1520012700 2018.03.02 17:45 1.70088000 1.70126000 1.70062000 1.70175000 1.69958862 0.00179457 4669 1520013600 2018.03.02 18:00 1.70128000 1.70227000 1.70093000 1.70284000 1.69984399 0.00171026 5078 1520014500 2018.03.02 18:15 1.70231000 1.70238000 1.70197000 1.70328000 1.70008552 0.00164202 3886 1520015400 2018.03.02 18:30 1.70238000 1.70262000 1.70217000 1.70316000 1.70032690 0.00162055 3631 1520016300 2018.03.02 18:45 1.70262000 1.70247000 1.70223000 1.70309000 1.70053100 0.00155405 3348 1520017200 2018.03.02 19:00 1.70245000 1.70447000 1.70217000 1.70449000 1.70090614 0.00162410 2433 1520018100 2018.03.02 19:15 1.70449000 1.70355000 1.70349000 1.70495000 1.70115794 0.00165621 3042 1520019000 2018.03.02 19:30 1.70355000 1.70440000 1.70347000 1.70511000 1.70146671 0.00176836 2257 1520019900 2018.03.02 19:45 1.70438000 1.70479000 1.70428000 1.70505000 1.70178321 0.00190590 2434 1520020800 2018.03.02 20:00 1.70479000 1.70503000 1.70437000 1.70553000 1.70209243 0.00204764 1886 1520021700 2018.03.02 20:15 1.70505000 1.70352000 1.70348000 1.70515000 1.70222839 0.00197278 1936 1520022600 2018.03.02 20:30 1.70350000 1.70301000 1.70278000 1.70409000 1.70230283 0.00169530 2158 1520023500 2018.03.02 20:45 1.70301000 1.70417000 1.70299000 1.70439000 1.70248065 0.00150967 2600 1520024400 2018.03.02 21:00 1.70418000 1.70462000 1.70387000 1.70468000 1.70268440 0.00141376 1956 1520025300 2018.03.02 21:15 1.70463000 1.70512000 1.70448000 1.70555000 1.70291636 0.00140826 1980 1520026200 2018.03.02 21:30 1.70516000 1.70539000 1.70506000 1.70577000 1.70315195 0.00141736 2066 1520027100 2018.03.02 21:45 1.70539000 1.70472000 1.70461000 1.70563000 1.70330129 0.00131661 2134 1520028000 2018.03.02 22:00 1.70474000 1.70436000 1.70421000 1.70519000 1.70340212 0.00128924 2257 1520028900 2018.03.02 22:15 1.70436000 1.70464000 1.70400000 1.70476000 1.70352001 0.00129845 1879 1520029800 2018.03.02 22:30 1.70463000 1.70458000 1.70405000 1.70482000 1.70362096 0.00115591 1896 1520030700 2018.03.02 22:45 1.70457000 1.70383000 1.70373000 1.70485000 1.70364087 0.00102227 1777 1520031600 2018.03.02 23:00 1.70382000 1.70443000 1.70297000 1.70447000 1.70371602 0.00095817 991 1520032500 2018.03.02 23:15 1.70445000 1.70313000 1.70313000 1.70448000 1.70366021 0.00094696 629 1520033400 2018.03.02 23:30 1.70313000 1.70292000 1.70268000 1.70343000 1.70358972 0.00097217 461 1520034300 2018.03.02 23:45 1.70290000 1.70222000 1.70202000 1.70340000 1.70345927 0.00106682 480 1520208000 2018.03.05 00:00 1.70225000 1.70696000 1.70048000 1.70715000 1.70379267 0.00112725 1064 1520208900 2018.03.05 00:15 1.70700000 1.70546000 1.70474000 1.70752000 1.70395146 0.00111812 744 1520209800 2018.03.05 00:30 1.70546000 1.70455000 1.70442000 1.70558000 1.70400847 0.00110149 1288 1520210700 2018.03.05 00:45 1.70455000 1.70557000 1.70270000 1.70582000 1.70415718 0.00109859 2641 1520211600 2018.03.05 01:00 1.70557000 1.70428000 1.70369000 1.70584000 1.70416888 0.00107918 1729 1520212500 2018.03.05 01:15 1.70428000 1.70170000 1.70082000 1.70433000 1.70393375 0.00124792 3969 1520213400 2018.03.05 01:30 1.70166000 1.70159000 1.70136000 1.70250000 1.70371054 0.00140119 1635 1520214300 2018.03.05 01:45 1.70161000 1.70329000 1.70148000 1.70348000 1.70367048 0.00141417 1605 1520215200 2018.03.05 02:00 1.70330000 1.70285000 1.70256000 1.70377000 1.70359234 0.00143474 1586 1520216100 2018.03.05 02:15 1.70286000 1.70347000 1.70234000 1.70362000 1.70358069 0.00139718 1474 1520217000 2018.03.05 02:30 1.70337000 1.70448000 1.70318000 1.70524000 1.70366634 0.00133142 1482 1520217900 2018.03.05 02:45 1.70449000 1.70584000 1.70447000 1.70600000 1.70387336 0.00136199 1323 1520218800 2018.03.05 03:00 1.70583000 1.70477000 1.70442000 1.70615000 1.70395875 0.00136538 1408 1520219700 2018.03.05 03:15 1.70475000 1.70383000 1.70347000 1.70477000 1.70394649 0.00135748 893 1520220600 2018.03.05 03:30 1.70382000 1.70548000 1.70372000 1.70563000 1.70409254 0.00139157 1215 1520221500 2018.03.05 03:45 1.70546000 1.70549000 1.70484000 1.70562000 1.70422563 0.00142908 767 1520222400 2018.03.05 04:00 1.70553000 1.70612000 1.70527000 1.70633000 1.70440604 0.00150380 964 1520223300 2018.03.05 04:15 1.70612000 1.70710000 1.70598000 1.70716000 1.70466261 0.00161634 918 1520224200 2018.03.05 04:30 1.70709000 1.70918000 1.70694000 1.70966000 1.70509284 0.00190370 1352 1520225100 2018.03.05 04:45 1.70916000 1.70755000 1.70754000 1.70928000 1.70532685 0.00190311 1265 1520226000 2018.03.05 05:00 1.70755000 1.70722000 1.70657000 1.70795000 1.70550715 0.00195481 942 1520226900 2018.03.05 05:15 1.70723000 1.70692000 1.70675000 1.70742000 1.70564171 0.00201453 752 1520227800 2018.03.05 05:30 1.70690000 1.70683000 1.70661000 1.70753000 1.70575488 0.00204624 669 1520228700 2018.03.05 05:45 1.70685000 1.70668000 1.70617000 1.70687000 1.70584299 0.00208035 688 1520229600 2018.03.05 06:00 1.70668000 1.70569000 1.70542000 1.70675000 1.70582842 0.00204728 940 1520230500 2018.03.05 06:15 1.70568000 1.70526000 1.70522000 1.70598000 1.70577428 0.00182229 563 1520231400 2018.03.05 06:30 1.70524000 1.70577000 1.70507000 1.70599000 1.70577387 0.00156374 644 1520232300 2018.03.05 06:45 1.70573000 1.70581000 1.70562000 1.70605000 1.70577732 0.00146170 598 1520233200 2018.03.05 07:00 1.70580000 1.70573000 1.70504000 1.70597000 1.70577281 0.00130763 956 1520234100 2018.03.05 07:15 1.70571000 1.70640000 1.70568000 1.70668000 1.70583254 0.00119499 590 1520235000 2018.03.05 07:30 1.70638000 1.70627000 1.70596000 1.70658000 1.70587420 0.00114781 816 1520235900 2018.03.05 07:45 1.70617000 1.70573000 1.70557000 1.70661000 1.70586047 0.00115211 1267 1520236800 2018.03.05 08:00 1.70573000 1.70608000 1.70527000 1.70626000 1.70588138 0.00111990 988 1520237700 2018.03.05 08:15 1.70604000 1.70617000 1.70583000 1.70672000 1.70590887 0.00101074 1399 1520238600 2018.03.05 08:30 1.70615000 1.70528000 1.70427000 1.70638000 1.70584897 0.00104417 2317 1520239500 2018.03.05 08:45 1.70527000 1.70434000 1.70409000 1.70527000 1.70570526 0.00116183 2053 1520240400 2018.03.05 09:00 1.70431000 1.70182000 1.70167000 1.70437000 1.70533524 0.00158706 3733 1520241300 2018.03.05 09:15 1.70183000 1.70247000 1.70090000 1.70272000 1.70506236 0.00177042 4278 1520242200 2018.03.05 09:30 1.70244000 1.70346000 1.70209000 1.70365000 1.70490975 0.00161073 2380 1520243100 2018.03.05 09:45 1.70347000 1.70436000 1.70301000 1.70451000 1.70485739 0.00152205 2388 1520244000 2018.03.05 10:00 1.70436000 1.70556000 1.70428000 1.70666000 1.70492431 0.00141536 3508 1520244900 2018.03.05 10:15 1.70557000 1.70708000 1.70548000 1.70811000 1.70512961 0.00138135 3419 1520245800 2018.03.05 10:30 1.70707000 1.70738000 1.70689000 1.70855000 1.70534394 0.00140034 2455 1520246700 2018.03.05 10:45 1.70738000 1.70797000 1.70677000 1.70847000 1.70559404 0.00149508 3661 1520247600 2018.03.05 11:00 1.70797000 1.70805000 1.70767000 1.70904000 1.70582794 0.00161614 2103 1520248500 2018.03.05 11:15 1.70803000 1.70744000 1.70736000 1.70847000 1.70598147 0.00167372 1682 1520249400 2018.03.05 11:30 1.70742000 1.70637000 1.70570000 1.70763000 1.70601847 0.00168217 2362 1520250300 2018.03.05 11:45 1.70637000 1.70616000 1.70583000 1.70680000 1.70603195 0.00168438 1521 1520251200 2018.03.05 12:00 1.70617000 1.70606000 1.70577000 1.70659000 1.70603462 0.00168353 1754 1520252100 2018.03.05 12:15 1.70605000 1.70600000 1.70489000 1.70636000 1.70603132 0.00168091 1762 1520253000 2018.03.05 12:30 1.70600000 1.70475000 1.70457000 1.70677000 1.70590929 0.00167953 1927 1520253900 2018.03.05 12:45 1.70477000 1.70337000 1.70293000 1.70537000 1.70566746 0.00173385 2282 1520254800 2018.03.05 13:00 1.70333000 1.70237000 1.70197000 1.70353000 1.70535341 0.00185031 1527 1520255700 2018.03.05 13:15 1.70234000 1.70207000 1.70183000 1.70254000 1.70504071 0.00196975 1236 1520256600 2018.03.05 13:30 1.70207000 1.70086000 1.70057000 1.70210000 1.70464254 0.00218976 2183 1520257500 2018.03.05 13:45 1.70087000 1.70246000 1.70078000 1.70249000 1.70443468 0.00226684 1837 1520258400 2018.03.05 14:00 1.70246000 1.70218000 1.70176000 1.70287000 1.70421995 0.00229411 2148 1520259300 2018.03.05 14:15 1.70220000 1.70092000 1.70091000 1.70246000 1.70390567 0.00246620 2101 1520260200 2018.03.05 14:30 1.70092000 1.70221000 1.70077000 1.70252000 1.70374418 0.00254804 1718 1520261100 2018.03.05 14:45 1.70219000 1.70210000 1.70189000 1.70296000 1.70358759 0.00262511 1465 1520262000 2018.03.05 15:00 1.70210000 1.70243000 1.70127000 1.70264000 1.70347734 0.00263771 2001 1520262900 2018.03.05 15:15 1.70243000 1.70287000 1.70221000 1.70307000 1.70341950 0.00253260 1198 1520263800 2018.03.05 15:30 1.70283000 1.70332000 1.70255000 1.70363000 1.70341002 0.00237515 1784 1520264700 2018.03.05 15:45 1.70332000 1.70390000 1.70298000 1.70412000 1.70345669 0.00214009 1377 1520265600 2018.03.05 16:00 1.70396000 1.70525000 1.70335000 1.70539000 1.70362748 0.00190983 2167 1520266500 2018.03.05 16:15 1.70524000 1.70620000 1.70509000 1.70674000 1.70387248 0.00182448 2200 1520267400 2018.03.05 16:30 1.70623000 1.70537000 1.70527000 1.70670000 1.70401510 0.00180096 3669 1520268300 2018.03.05 16:45 1.70539000 1.70579000 1.70508000 1.70640000 1.70418414 0.00183454 2941 1520269200 2018.03.05 17:00 1.70579000 1.70557000 1.70553000 1.70670000 1.70431613 0.00186649 3248 1520270100 2018.03.05 17:15 1.70551000 1.70488000 1.70422000 1.70553000 1.70436983 0.00185863 2323 1520271000 2018.03.05 17:30 1.70488000 1.70403000 1.70258000 1.70502000 1.70433746 0.00184169 3944 1520271900 2018.03.05 17:45 1.70403000 1.70377000 1.70366000 1.70484000 1.70428342 0.00180712 2703 1520272800 2018.03.05 18:00 1.70376000 1.70436000 1.70302000 1.70456000 1.70429071 0.00175898 3833 1520273700 2018.03.05 18:15 1.70436000 1.70452000 1.70349000 1.70515000 1.70431255 0.00169662 3746 1520274600 2018.03.05 18:30 1.70452000 1.70445000 1.70410000 1.70496000 1.70432564 0.00151536 2089 1520275500 2018.03.05 18:45 1.70447000 1.70508000 1.70421000 1.70524000 1.70439748 0.00148608 1754 1520276400 2018.03.05 19:00 1.70511000 1.70535000 1.70447000 1.70556000 1.70448820 0.00143763 2025 1520277300 2018.03.05 19:15 1.70535000 1.70581000 1.70504000 1.70623000 1.70461409 0.00125096 1711 1520278200 2018.03.05 19:30 1.70583000 1.70620000 1.70578000 1.70663000 1.70476513 0.00120003 1617 1520279100 2018.03.05 19:45 1.70620000 1.70765000 1.70615000 1.70772000 1.70503988 0.00123911 1486 1520280000 2018.03.05 20:00 1.70764000 1.70628000 1.70621000 1.70807000 1.70515798 0.00113464 1614 1520280900 2018.03.05 20:15 1.70629000 1.70547000 1.70545000 1.70654000 1.70518770 0.00101545 1264 1520281800 2018.03.05 20:30 1.70551000 1.70617000 1.70514000 1.70625000 1.70528125 0.00094434 1538 1520282700 2018.03.05 20:45 1.70617000 1.70594000 1.70559000 1.70645000 1.70534399 0.00089791 1098 1520283600 2018.03.05 21:00 1.70593000 1.70687000 1.70563000 1.70697000 1.70548932 0.00094947 1138 1520284500 2018.03.05 21:15 1.70688000 1.70767000 1.70684000 1.70782000 1.70569701 0.00106168 879 1520285400 2018.03.05 21:30 1.70767000 1.70627000 1.70610000 1.70767000 1.70575158 0.00107289 941 1520286300 2018.03.05 21:45 1.70627000 1.70571000 1.70561000 1.70629000 1.70574762 0.00107235 869 1520287200 2018.03.05 22:00 1.70568000 1.70567000 1.70541000 1.70604000 1.70574023 0.00107082 908 1520288100 2018.03.05 22:15 1.70567000 1.70641000 1.70548000 1.70679000 1.70580401 0.00106926 863 1520289000 2018.03.05 22:30 1.70641000 1.70577000 1.70577000 1.70649000 1.70580077 0.00099288 812 1520289900 2018.03.05 22:45 1.70577000 1.70716000 1.70567000 1.70719000 1.70593022 0.00092335 916 1520290800 2018.03.05 23:00 1.70714000 1.70719000 1.70647000 1.70730000 1.70605020 0.00088691 541 1520291700 2018.03.05 23:15 1.70719000 1.70727000 1.70719000 1.70754000 1.70616637 0.00084741 261 1520292600 2018.03.05 23:30 1.70727000 1.70731000 1.70667000 1.70752000 1.70627529 0.00077803 764 1520293500 2018.03.05 23:45 1.70731000 1.70692000 1.70670000 1.70751000 1.70633669 0.00073242 437 1520294400 2018.03.06 00:00 1.70677000 1.70713000 1.70657000 1.70736000 1.70641224 0.00070263 146 1520295300 2018.03.06 00:15 1.70715000 1.70674000 1.70674000 1.70715000 1.70644346 0.00068615 127 1520296200 2018.03.06 00:30 1.70674000 1.70677000 1.70644000 1.70685000 1.70647456 0.00068063 467 1520297100 2018.03.06 00:45 1.70682000 1.70760000 1.70641000 1.70763000 1.70658174 0.00066232 409 1520298000 2018.03.06 01:00 1.70762000 1.70683000 1.70659000 1.70767000 1.70660539 0.00065942 401 1520298900 2018.03.06 01:15 1.70683000 1.70664000 1.70642000 1.70712000 1.70660868 0.00060812 607 1520299800 2018.03.06 01:30 1.70663000 1.70716000 1.70607000 1.70742000 1.70666119 0.00060262 539 1520300700 2018.03.06 01:45 1.70716000 1.70763000 1.70696000 1.70771000 1.70675346 0.00060027 548 1520301600 2018.03.06 02:00 1.70764000 1.70751000 1.70730000 1.70813000 1.70682551 0.00061396 892 1520302500 2018.03.06 02:15 1.70750000 1.70737000 1.70661000 1.70790000 1.70687737 0.00059662 1824 1520303400 2018.03.06 02:30 1.70737000 1.70606000 1.70574000 1.70761000 1.70679952 0.00060955 2184 1520304300 2018.03.06 02:45 1.70603000 1.70664000 1.70588000 1.70803000 1.70678433 0.00056251 1767 1520305200 2018.03.06 03:00 1.70664000 1.70756000 1.70652000 1.70798000 1.70685820 0.00051034 2016 1520306100 2018.03.06 03:15 1.70754000 1.70787000 1.70696000 1.70821000 1.70695456 0.00052216 2045 1520307000 2018.03.06 03:30 1.70787000 1.70742000 1.70737000 1.70860000 1.70699889 0.00044603 2436 1520307900 2018.03.06 03:45 1.70740000 1.70781000 1.70697000 1.70831000 1.70707614 0.00045808 1398 1520308800 2018.03.06 04:00 1.70787000 1.70783000 1.70740000 1.70824000 1.70714794 0.00047378 1341 1520309700 2018.03.06 04:15 1.70784000 1.70721000 1.70714000 1.70824000 1.70715385 0.00047258 1120 1520310600 2018.03.06 04:30 1.70723000 1.70753000 1.70697000 1.70757000 1.70718967 0.00047575 1021 1520311500 2018.03.06 04:45 1.70753000 1.70678000 1.70657000 1.70777000 1.70715065 0.00048350 1031 1520312400 2018.03.06 05:00 1.70677000 1.70671000 1.70640000 1.70725000 1.70710869 0.00049798 903 1520313300 2018.03.06 05:15 1.70671000 1.70636000 1.70606000 1.70676000 1.70703738 0.00053128 1072 1520314200 2018.03.06 05:30 1.70639000 1.70527000 1.70482000 1.70639000 1.70686906 0.00069335 1781 1520315100 2018.03.06 05:45 1.70527000 1.70711000 1.70516000 1.70711000 1.70689201 0.00066967 988 1520316000 2018.03.06 06:00 1.70711000 1.70604000 1.70542000 1.70720000 1.70681086 0.00071611 1089 1520316900 2018.03.06 06:15 1.70603000 1.70713000 1.70573000 1.70718000 1.70684126 0.00070911 920 1520317800 2018.03.06 06:30 1.70711000 1.70641000 1.70627000 1.70732000 1.70680019 0.00072305 879 1520318700 2018.03.06 06:45 1.70643000 1.70670000 1.70627000 1.70717000 1.70679064 0.00070152 1294 1520319600 2018.03.06 07:00 1.70668000 1.70659000 1.70657000 1.70715000 1.70677154 0.00068817 1197 1520320500 2018.03.06 07:15 1.70657000 1.70583000 1.70568000 1.70657000 1.70668187 0.00072170 892 1520321400 2018.03.06 07:30 1.70584000 1.70503000 1.70484000 1.70671000 1.70652454 0.00083498 1250 1520322300 2018.03.06 07:45 1.70502000 1.70507000 1.70410000 1.70553000 1.70638602 0.00093473 1423 1520323200 2018.03.06 08:00 1.70507000 1.70485000 1.70435000 1.70531000 1.70623973 0.00100010 952 1520324100 2018.03.06 08:15 1.70484000 1.70521000 1.70468000 1.70534000 1.70614166 0.00098494 1500 1520325000 2018.03.06 08:30 1.70519000 1.70484000 1.70428000 1.70532000 1.70601769 0.00101567 2161 1520325900 2018.03.06 08:45 1.70484000 1.70501000 1.70482000 1.70556000 1.70592172 0.00098043 2399 1520326800 2018.03.06 09:00 1.70503000 1.70534000 1.70497000 1.70590000 1.70586632 0.00090193 2126 1520327700 2018.03.06 09:15 1.70534000 1.70542000 1.70498000 1.70593000 1.70582381 0.00086201 2823 1520328600 2018.03.06 09:30 1.70541000 1.70558000 1.70484000 1.70648000 1.70580059 0.00077646 2744 1520329500 2018.03.06 09:45 1.70559000 1.70443000 1.70374000 1.70562000 1.70567006 0.00080732 2341 1520330400 2018.03.06 10:00 1.70443000 1.70379000 1.70337000 1.70489000 1.70549101 0.00088407 2423 1520331300 2018.03.06 10:15 1.70379000 1.70387000 1.70357000 1.70441000 1.70533663 0.00094573 2210 1520332200 2018.03.06 10:30 1.70388000 1.70300000 1.70259000 1.70392000 1.70511409 0.00110824 2673 1520333100 2018.03.06 10:45 1.70301000 1.70402000 1.70297000 1.70450000 1.70500989 0.00105797 2267 1520334000 2018.03.06 11:00 1.70402000 1.70381000 1.70289000 1.70425000 1.70489562 0.00108217 2039 1520334900 2018.03.06 11:15 1.70381000 1.70357000 1.70322000 1.70425000 1.70476937 0.00101540 1815 1520335800 2018.03.06 11:30 1.70357000 1.70328000 1.70304000 1.70404000 1.70462752 0.00101262 1635 1520336700 2018.03.06 11:45 1.70327000 1.70343000 1.70320000 1.70439000 1.70451347 0.00094273 2174 1520337600 2018.03.06 12:00 1.70343000 1.70295000 1.70257000 1.70367000 1.70436457 0.00088806 1860 1520338500 2018.03.06 12:15 1.70293000 1.70330000 1.70254000 1.70361000 1.70426318 0.00085621 1904 1520339400 2018.03.06 12:30 1.70329000 1.70332000 1.70265000 1.70348000 1.70417336 0.00086354 1623 1520340300 2018.03.06 12:45 1.70332000 1.70257000 1.70237000 1.70358000 1.70402065 0.00091033 2264 1520341200 2018.03.06 13:00 1.70257000 1.70135000 1.70118000 1.70337000 1.70376631 0.00107542 2912 1520342100 2018.03.06 13:15 1.70136000 1.70307000 1.70084000 1.70381000 1.70369999 0.00104168 6233 1520343000 2018.03.06 13:30 1.70308000 1.70210000 1.70148000 1.70420000 1.70354761 0.00107671 6574 1520343900 2018.03.06 13:45 1.70210000 1.70265000 1.70168000 1.70387000 1.70346212 0.00104837 4263 1520344800 2018.03.06 14:00 1.70267000 1.70134000 1.70060000 1.70287000 1.70326002 0.00106791 4843 1520345700 2018.03.06 14:15 1.70134000 1.70082000 1.69941000 1.70159000 1.70302764 0.00109100 4246 1520346600 2018.03.06 14:30 1.70082000 1.70154000 1.70027000 1.70158000 1.70288596 0.00098086 2644 1520347500 2018.03.06 14:45 1.70154000 1.70012000 1.69923000 1.70204000 1.70262253 0.00109279 4831 1520348400 2018.03.06 15:00 1.70012000 1.69850000 1.69727000 1.70012000 1.70222991 0.00140683 3616 1520349300 2018.03.06 15:15 1.69847000 1.69870000 1.69811000 1.69902000 1.70189373 0.00159429 3116 1520350200 2018.03.06 15:30 1.69871000 1.69941000 1.69864000 1.69949000 1.70165718 0.00170050 2160 1520351100 2018.03.06 15:45 1.69941000 1.69930000 1.69892000 1.70051000 1.70143269 0.00172782 3141 1520352000 2018.03.06 16:00 1.69925000 1.69923000 1.69877000 1.69971000 1.70122291 0.00174045 2546 1520352900 2018.03.06 16:15 1.69922000 1.69952000 1.69907000 1.70058000 1.70106073 0.00171992 3434 1520353800 2018.03.06 16:30 1.69952000 1.69943000 1.69887000 1.69976000 1.70090542 0.00170037 4231 1520354700 2018.03.06 16:45 1.69942000 1.69817000 1.69773000 1.69973000 1.70064490 0.00173085 3942 1520355600 2018.03.06 17:00 1.69817000 1.69855000 1.69777000 1.69881000 1.70044539 0.00172952 4175 1520356500 2018.03.06 17:15 1.69855000 1.69802000 1.69774000 1.69889000 1.70021440 0.00170400 3714 1520357400 2018.03.06 17:30 1.69802000 1.69837000 1.69758000 1.69862000 1.70003874 0.00161105 3606 1520358300 2018.03.06 17:45 1.69838000 1.69911000 1.69808000 1.69922000 1.69995029 0.00152087 5527 1520359200 2018.03.06 18:00 1.69911000 1.69973000 1.69904000 1.70031000 1.69992931 0.00148834 6086 1520360100 2018.03.06 18:15 1.69972000 1.70100000 1.69902000 1.70113000 1.70003128 0.00134909 4631 1520361000 2018.03.06 18:30 1.70098000 1.70113000 1.70077000 1.70190000 1.70013592 0.00131909 3157 1520361900 2018.03.06 18:45 1.70114000 1.70013000 1.69991000 1.70122000 1.70013536 0.00119305 2659 1520362800 2018.03.06 19:00 1.70015000 1.70021000 1.69967000 1.70062000 1.70014247 0.00116596 2831 1520363700 2018.03.06 19:15 1.70022000 1.70058000 1.69987000 1.70060000 1.70018414 0.00118247 2025 1520364600 2018.03.06 19:30 1.70059000 1.69966000 1.69948000 1.70059000 1.70013422 0.00111741 2036 1520365500 2018.03.06 19:45 1.69967000 1.69851000 1.69830000 1.70008000 1.69997953 0.00107974 3454 1520366400 2018.03.06 20:00 1.69852000 1.69832000 1.69823000 1.69888000 1.69982148 0.00101061 1348 1520367300 2018.03.06 20:15 1.69835000 1.69977000 1.69827000 1.69980000 1.69981658 0.00097701 1200 1520368200 2018.03.06 20:30 1.69977000 1.70026000 1.69947000 1.70040000 1.69985881 0.00099442 1050 1520369100 2018.03.06 20:45 1.70022000 1.70047000 1.69999000 1.70077000 1.69991702 0.00101789 1185 1520370000 2018.03.06 21:00 1.70047000 1.70099000 1.70040000 1.70113000 1.70001921 0.00107052 978 1520370900 2018.03.06 21:15 1.70100000 1.70077000 1.70062000 1.70117000 1.70009071 0.00110379 956 1520371800 2018.03.06 21:30 1.70077000 1.70031000 1.70017000 1.70082000 1.70011159 0.00110253 796 1520372700 2018.03.06 21:45 1.70030000 1.70065000 1.69989000 1.70065000 1.70016287 0.00103605 882 1520373600 2018.03.06 22:00 1.70063000 1.70027000 1.70000000 1.70083000 1.70017307 0.00097422 923 1520374500 2018.03.06 22:15 1.70027000 1.70080000 1.70022000 1.70086000 1.70023278 0.00086890 798 1520375400 2018.03.06 22:30 1.70078000 1.70129000 1.70052000 1.70153000 1.70033347 0.00080902 906 1520376300 2018.03.06 22:45 1.70128000 1.70117000 1.70107000 1.70175000 1.70041314 0.00079132 1254 1520377200 2018.03.06 23:00 1.70107000 1.70128000 1.70067000 1.70136000 1.70049570 0.00080806 701 1520378100 2018.03.06 23:15 1.70128000 1.70167000 1.70113000 1.70185000 1.70060754 0.00086048 400 1520379000 2018.03.06 23:30 1.70165000 1.70110000 1.70089000 1.70187000 1.70065444 0.00087154 576 1520379900 2018.03.06 23:45 1.70110000 1.70047000 1.70039000 1.70110000 1.70063687 0.00086015 296 1520380800 2018.03.07 00:00 1.70057000 1.70091000 1.70007000 1.70125000 1.70066288 0.00086269 245 1520381700 2018.03.07 00:15 1.70088000 1.70068000 1.70047000 1.70127000 1.70066451 0.00086287 370 1520382600 2018.03.07 00:30 1.70063000 1.70136000 1.69987000 1.70136000 1.70073075 0.00085878 2151 1520383500 2018.03.07 00:45 1.70134000 1.70433000 1.70133000 1.70479000 1.70107354 0.00108575 2204 1520384400 2018.03.07 01:00 1.70433000 1.70447000 1.70342000 1.70677000 1.70139701 0.00119627 2784 1520385300 2018.03.07 01:15 1.70447000 1.70437000 1.70397000 1.70516000 1.70168015 0.00135273 1249 1520386200 2018.03.07 01:30 1.70427000 1.70439000 1.70328000 1.70528000 1.70193823 0.00148682 1924 1520387100 2018.03.07 01:45 1.70438000 1.70489000 1.70438000 1.70548000 1.70221935 0.00164026 1671 1520388000 2018.03.07 02:00 1.70487000 1.70408000 1.70327000 1.70527000 1.70239656 0.00170595 2300 1520388900 2018.03.07 02:15 1.70410000 1.70428000 1.70379000 1.70570000 1.70257593 0.00175502 1916 1520389800 2018.03.07 02:30 1.70398000 1.70593000 1.70397000 1.70682000 1.70289537 0.00189416 2436 1520390700 2018.03.07 02:45 1.70595000 1.70447000 1.70408000 1.70612000 1.70304533 0.00188882 2522 1520391600 2018.03.07 03:00 1.70446000 1.70235000 1.70206000 1.70469000 1.70297911 0.00177968 3113 1520392500 2018.03.07 03:15 1.70234000 1.70248000 1.70190000 1.70302000 1.70293158 0.00171096 2241 1520393400 2018.03.07 03:30 1.70248000 1.70237000 1.70157000 1.70286000 1.70287809 0.00167416 2202 1520394300 2018.03.07 03:45 1.70237000 1.70137000 1.70133000 1.70243000 1.70273446 0.00166937 1501 1520395200 2018.03.07 04:00 1.70137000 1.70329000 1.70133000 1.70334000 1.70278737 0.00163557 1892 1520396100 2018.03.07 04:15 1.70329000 1.70345000 1.70308000 1.70376000 1.70285048 0.00161406 1543 1520397000 2018.03.07 04:30 1.70345000 1.70376000 1.70327000 1.70460000 1.70293710 0.00156298 2176 1520397900 2018.03.07 04:45 1.70374000 1.70341000 1.70333000 1.70437000 1.70298214 0.00145472 1747 1520398800 2018.03.07 05:00 1.70341000 1.70347000 1.70257000 1.70351000 1.70302860 0.00136791 2019 1520399700 2018.03.07 05:15 1.70347000 1.70283000 1.70262000 1.70369000 1.70300969 0.00127204 1565 1520400600 2018.03.07 05:30 1.70284000 1.70423000 1.70284000 1.70425000 1.70312591 0.00118616 2014 1520401500 2018.03.07 05:45 1.70421000 1.70374000 1.70357000 1.70421000 1.70318439 0.00113656 1062 1520402400 2018.03.07 06:00 1.70374000 1.70425000 1.70367000 1.70496000 1.70328588 0.00108514 954 1520403300 2018.03.07 06:15 1.70423000 1.70537000 1.70392000 1.70618000 1.70348437 0.00109673 1443 1520404200 2018.03.07 06:30 1.70535000 1.70477000 1.70468000 1.70543000 1.70360681 0.00109406 1041 1520405100 2018.03.07 06:45 1.70480000 1.70456000 1.70442000 1.70514000 1.70369759 0.00107108 1018 1520406000 2018.03.07 07:00 1.70455000 1.70475000 1.70452000 1.70514000 1.70379782 0.00109248 978 1520406900 2018.03.07 07:15 1.70474000 1.70442000 1.70386000 1.70476000 1.70385707 0.00109946 1478 1520407800 2018.03.07 07:30 1.70444000 1.70467000 1.70407000 1.70473000 1.70393450 0.00102823 1552 1520408700 2018.03.07 07:45 1.70467000 1.70393000 1.70393000 1.70487000 1.70393407 0.00102112 1741 1520409600 2018.03.07 08:00 1.70393000 1.70443000 1.70367000 1.70462000 1.70398130 0.00097290 2400 1520410500 2018.03.07 08:15 1.70444000 1.70377000 1.70302000 1.70451000 1.70396117 0.00091153 3052 1520411400 2018.03.07 08:30 1.70377000 1.70451000 1.70331000 1.70494000 1.70401344 0.00085050 2612 1520412300 2018.03.07 08:45 1.70451000 1.70363000 1.70287000 1.70451000 1.70397693 0.00062144 2507 1520413200 2018.03.07 09:00 1.70362000 1.70407000 1.70342000 1.70434000 1.70398579 0.00060076 2200 1520414100 2018.03.07 09:15 1.70402000 1.70430000 1.70375000 1.70475000 1.70401571 0.00058562 2663 1520415000 2018.03.07 09:30 1.70429000 1.70408000 1.70399000 1.70481000 1.70402184 0.00058152 2829 1520415900 2018.03.07 09:45 1.70409000 1.70333000 1.70301000 1.70425000 1.70395595 0.00060443 3151 1520416800 2018.03.07 10:00 1.70342000 1.70221000 1.70198000 1.70348000 1.70378967 0.00076092 3290 1520417700 2018.03.07 10:15 1.70221000 1.70252000 1.70139000 1.70283000 1.70366875 0.00083527 2780 1520418600 2018.03.07 10:30 1.70255000 1.70219000 1.70206000 1.70286000 1.70352791 0.00094729 2290 1520419500 2018.03.07 10:45 1.70220000 1.70354000 1.70218000 1.70367000 1.70352906 0.00094557 1788 1520420400 2018.03.07 11:00 1.70354000 1.70570000 1.70337000 1.70586000 1.70373582 0.00096761 1849 1520421300 2018.03.07 11:15 1.70570000 1.70646000 1.70560000 1.70689000 1.70399527 0.00102776 2804 1520422200 2018.03.07 11:30 1.70642000 1.70682000 1.70619000 1.70806000 1.70426429 0.00117916 3425 1520423100 2018.03.07 11:45 1.70680000 1.70692000 1.70621000 1.70733000 1.70451721 0.00133352 1995 1520424000 2018.03.07 12:00 1.70688000 1.70668000 1.70632000 1.70738000 1.70472319 0.00144791 2004 1520424900 2018.03.07 12:15 1.70665000 1.70644000 1.70635000 1.70750000 1.70488670 0.00152829 2130 1520425800 2018.03.07 12:30 1.70641000 1.70751000 1.70641000 1.70801000 1.70513654 0.00169030 3171 1520426700 2018.03.07 12:45 1.70752000 1.70638000 1.70630000 1.70806000 1.70525496 0.00172087 2063 1520427600 2018.03.07 13:00 1.70638000 1.70621000 1.70604000 1.70707000 1.70534592 0.00174713 2663 1520428500 2018.03.07 13:15 1.70618000 1.70591000 1.70571000 1.70639000 1.70539964 0.00172841 1853 1520429400 2018.03.07 13:30 1.70593000 1.70557000 1.70504000 1.70616000 1.70541586 0.00172098 2007 1520430300 2018.03.07 13:45 1.70553000 1.70403000 1.70399000 1.70573000 1.70528388 0.00167853 1935 1520431200 2018.03.07 14:00 1.70404000 1.70421000 1.70342000 1.70447000 1.70518160 0.00166258 3029 1520432100 2018.03.07 14:15 1.70425000 1.70427000 1.70400000 1.70487000 1.70509478 0.00165872 1972 1520433000 2018.03.07 14:30 1.70428000 1.70450000 1.70397000 1.70470000 1.70503814 0.00164863 1762 1520433900 2018.03.07 14:45 1.70447000 1.70494000 1.70447000 1.70544000 1.70502879 0.00160460 2189 1520434800 2018.03.07 15:00 1.70497000 1.70579000 1.70457000 1.70642000 1.70510129 0.00147245 2791 1520435700 2018.03.07 15:15 1.70579000 1.70366000 1.70356000 1.70650000 1.70496402 0.00142687 3450 1520436600 2018.03.07 15:30 1.70368000 1.70350000 1.70268000 1.70401000 1.70482459 0.00138343 4649 1520437500 2018.03.07 15:45 1.70350000 1.70377000 1.70335000 1.70419000 1.70472415 0.00142317 2985 1520438400 2018.03.07 16:00 1.70377000 1.70336000 1.70316000 1.70392000 1.70459423 0.00149981 3535 1520439300 2018.03.07 16:15 1.70337000 1.70239000 1.70210000 1.70363000 1.70438431 0.00161021 2749 1520440200 2018.03.07 16:30 1.70241000 1.70147000 1.70107000 1.70264000 1.70410675 0.00175229 5354 1520441100 2018.03.07 16:45 1.70146000 1.70111000 1.70054000 1.70177000 1.70382135 0.00186501 3809 1520442000 2018.03.07 17:00 1.70111000 1.70254000 1.70081000 1.70263000 1.70369932 0.00181728 5543 1520442900 2018.03.07 17:15 1.70254000 1.70335000 1.70247000 1.70406000 1.70366605 0.00172309 5767 1520443800 2018.03.07 17:30 1.70335000 1.70331000 1.70205000 1.70390000 1.70363214 0.00150376 4163 1520444700 2018.03.07 17:45 1.70330000 1.70612000 1.70322000 1.70696000 1.70386908 0.00144042 5420 1520445600 2018.03.07 18:00 1.70612000 1.70538000 1.70469000 1.70678000 1.70401298 0.00138195 4240 1520446500 2018.03.07 18:15 1.70538000 1.70634000 1.70503000 1.70726000 1.70423460 0.00143670 4377 1520447400 2018.03.07 18:30 1.70632000 1.70604000 1.70587000 1.70727000 1.70440654 0.00149892 2862 1520448300 2018.03.07 18:45 1.70605000 1.70651000 1.70550000 1.70661000 1.70460687 0.00161637 2657 1520449200 2018.03.07 19:00 1.70651000 1.70691000 1.70623000 1.70736000 1.70482622 0.00175184 2632 1520450100 2018.03.07 19:15 1.70691000 1.70604000 1.70571000 1.70705000 1.70494181 0.00180285 2542 1520451000 2018.03.07 19:30 1.70603000 1.70550000 1.70534000 1.70622000 1.70499497 0.00182109 2691 1520451900 2018.03.07 19:45 1.70542000 1.70513000 1.70509000 1.70613000 1.70500783 0.00182546 1665 1520452800 2018.03.07 20:00 1.70526000 1.70514000 1.70491000 1.70571000 1.70502042 0.00182170 1300 1520453700 2018.03.07 20:15 1.70514000 1.70390000 1.70377000 1.70531000 1.70491371 0.00177926 1575 1520454600 2018.03.07 20:30 1.70391000 1.70467000 1.70374000 1.70494000 1.70489050 0.00174579 1627 1520455500 2018.03.07 20:45 1.70468000 1.70388000 1.70357000 1.70476000 1.70479426 0.00172087 1460 1520456400 2018.03.07 21:00 1.70390000 1.70407000 1.70387000 1.70459000 1.70472529 0.00168747 1157 1520457300 2018.03.07 21:15 1.70408000 1.70468000 1.70407000 1.70475000 1.70472097 0.00160435 1070 1520458200 2018.03.07 21:30 1.70471000 1.70472000 1.70454000 1.70529000 1.70472088 0.00143022 1327 1520459100 2018.03.07 21:45 1.70472000 1.70309000 1.70287000 1.70501000 1.70456556 0.00126325 1997 1520460000 2018.03.07 22:00 1.70305000 1.70328000 1.70278000 1.70377000 1.70444313 0.00125335 1528 1520460900 2018.03.07 22:15 1.70327000 1.70347000 1.70296000 1.70380000 1.70435045 0.00128586 1015 1520461800 2018.03.07 22:30 1.70347000 1.70319000 1.70277000 1.70397000 1.70423993 0.00134201 954 1520462700 2018.03.07 22:45 1.70319000 1.70319000 1.70297000 1.70332000 1.70413993 0.00133891 619 1520463600 2018.03.07 23:00 1.70313000 1.70402000 1.70303000 1.70424000 1.70412851 0.00131498 620 1520464500 2018.03.07 23:15 1.70400000 1.70380000 1.70365000 1.70400000 1.70409723 0.00123212 389 1520465400 2018.03.07 23:30 1.70383000 1.70347000 1.70327000 1.70415000 1.70403749 0.00118015 682 1520466300 2018.03.07 23:45 1.70341000 1.70307000 1.70287000 1.70352000 1.70394535 0.00108792 489 1520467200 2018.03.08 00:00 1.70302000 1.70407000 1.70279000 1.70417000 1.70395722 0.00086076 263 1520468100 2018.03.08 00:15 1.70407000 1.70437000 1.70397000 1.70447000 1.70399653 0.00072658 145 1520469000 2018.03.08 00:30 1.70437000 1.70477000 1.70407000 1.70512000 1.70407020 0.00067072 836 1520469900 2018.03.08 00:45 1.70475000 1.70547000 1.70449000 1.70560000 1.70420351 0.00072381 896 1520470800 2018.03.08 01:00 1.70547000 1.70437000 1.70417000 1.70568000 1.70421937 0.00069918 1000 1520471700 2018.03.08 01:15 1.70432000 1.70443000 1.70417000 1.70448000 1.70423943 0.00070358 191 1520472600 2018.03.08 01:30 1.70443000 1.70367000 1.70367000 1.70443000 1.70418520 0.00068844 440 1520473500 2018.03.08 01:45 1.70367000 1.70327000 1.70291000 1.70397000 1.70409803 0.00068786 506 1520474400 2018.03.08 02:00 1.70323000 1.70351000 1.70283000 1.70377000 1.70404203 0.00068618 1252 1520475300 2018.03.08 02:15 1.70351000 1.70344000 1.70291000 1.70395000 1.70398469 0.00066932 760 1520476200 2018.03.08 02:30 1.70340000 1.70407000 1.70319000 1.70493000 1.70399282 0.00065144 1140 1520477100 2018.03.08 02:45 1.70409000 1.70367000 1.70342000 1.70453000 1.70396207 0.00061625 999 1520478000 2018.03.08 03:00 1.70367000 1.70377000 1.70323000 1.70429000 1.70394378 0.00059561 1031 1520478900 2018.03.08 03:15 1.70377000 1.70381000 1.70300000 1.70391000 1.70393104 0.00058544 1111 1520479800 2018.03.08 03:30 1.70381000 1.70281000 1.70207000 1.70454000 1.70382427 0.00061053 1331 1520480700 2018.03.08 03:45 1.70280000 1.70249000 1.70197000 1.70291000 1.70369720 0.00067533 1348 1520481600 2018.03.08 04:00 1.70250000 1.70220000 1.70173000 1.70257000 1.70355461 0.00076917 989 1520482500 2018.03.08 04:15 1.70225000 1.70167000 1.70137000 1.70260000 1.70337512 0.00090658 1145 1520483400 2018.03.08 04:30 1.70170000 1.70140000 1.70071000 1.70204000 1.70318702 0.00105122 1380 1520484300 2018.03.08 04:45 1.70140000 1.70164000 1.70087000 1.70207000 1.70303968 0.00114969 1071 1520485200 2018.03.08 05:00 1.70167000 1.70141000 1.70086000 1.70205000 1.70288447 0.00122887 1611 1520486100 2018.03.08 05:15 1.70139000 1.70067000 1.70066000 1.70143000 1.70267357 0.00133856 1137 1520487000 2018.03.08 05:30 1.70067000 1.70111000 1.70061000 1.70149000 1.70252466 0.00134050 1149 1520487900 2018.03.08 05:45 1.70114000 1.70135000 1.70084000 1.70136000 1.70241279 0.00122165 582 1520488800 2018.03.08 06:00 1.70134000 1.70102000 1.70094000 1.70156000 1.70228014 0.00120720 849 1520489700 2018.03.08 06:15 1.70102000 1.70047000 1.70011000 1.70118000 1.70210775 0.00120484 890 1520490600 2018.03.08 06:30 1.70045000 1.70211000 1.70045000 1.70244000 1.70210796 0.00115305 1049 1520491500 2018.03.08 06:45 1.70211000 1.70212000 1.70197000 1.70261000 1.70210911 0.00112326 818 1520492400 2018.03.08 07:00 1.70212000 1.70264000 1.70173000 1.70271000 1.70215967 0.00108245 1053 1520493300 2018.03.08 07:15 1.70264000 1.70282000 1.70244000 1.70317000 1.70222256 0.00105600 1334 1520494200 2018.03.08 07:30 1.70282000 1.70261000 1.70245000 1.70314000 1.70225946 0.00098142 1251 1520495100 2018.03.08 07:45 1.70262000 1.70220000 1.70159000 1.70262000 1.70225379 0.00092798 1318 1520496000 2018.03.08 08:00 1.70220000 1.70207000 1.70157000 1.70243000 1.70223629 0.00085843 1351 1520496900 2018.03.08 08:15 1.70207000 1.70226000 1.70197000 1.70272000 1.70223855 0.00078411 995 1520497800 2018.03.08 08:30 1.70224000 1.70147000 1.70137000 1.70236000 1.70216535 0.00075314 1108 1520498700 2018.03.08 08:45 1.70147000 1.70068000 1.70036000 1.70157000 1.70202389 0.00074799 2217 1520499600 2018.03.08 09:00 1.70067000 1.70080000 1.70051000 1.70162000 1.70190733 0.00074408 2356 1520500500 2018.03.08 09:15 1.70080000 1.70227000 1.70077000 1.70229000 1.70194187 0.00075893 2134 1520501400 2018.03.08 09:30 1.70224000 1.70274000 1.70177000 1.70275000 1.70201788 0.00079511 2448 1520502300 2018.03.08 09:45 1.70276000 1.70317000 1.70265000 1.70362000 1.70212761 0.00086683 2663 1520503200 2018.03.08 10:00 1.70317000 1.70259000 1.70240000 1.70357000 1.70217165 0.00087291 2836 1520504100 2018.03.08 10:15 1.70259000 1.70377000 1.70241000 1.70388000 1.70232387 0.00092102 3005 1520505000 2018.03.08 10:30 1.70379000 1.70497000 1.70369000 1.70536000 1.70257588 0.00111686 2369 1520505900 2018.03.08 10:45 1.70494000 1.70453000 1.70369000 1.70555000 1.70276199 0.00121495 3925 1520506800 2018.03.08 11:00 1.70452000 1.70559000 1.70409000 1.70573000 1.70303132 0.00137379 2795 1520507700 2018.03.08 11:15 1.70557000 1.70560000 1.70525000 1.70582000 1.70327596 0.00142741 1928 1520508600 2018.03.08 11:30 1.70561000 1.70623000 1.70531000 1.70639000 1.70355730 0.00161508 1841 1520509500 2018.03.08 11:45 1.70623000 1.70597000 1.70571000 1.70656000 1.70378708 0.00172937 2333 1520510400 2018.03.08 12:00 1.70597000 1.70557000 1.70520000 1.70600000 1.70395688 0.00180158 2507 1520511300 2018.03.08 12:15 1.70557000 1.70517000 1.70487000 1.70568000 1.70407241 0.00183591 1846 1520512200 2018.03.08 12:30 1.70517000 1.70401000 1.70398000 1.70548000 1.70406647 0.00180501 2197 1520513100 2018.03.08 12:45 1.70400000 1.70371000 1.70353000 1.70467000 1.70403252 0.00175033 1773 1520514000 2018.03.08 13:00 1.70370000 1.70414000 1.70327000 1.70424000 1.70404276 0.00169626 2475 1520514900 2018.03.08 13:15 1.70412000 1.70403000 1.70344000 1.70431000 1.70404154 0.00164862 1615 1520515800 2018.03.08 13:30 1.70401000 1.70427000 1.70384000 1.70466000 1.70406330 0.00154680 1759 1520516700 2018.03.08 13:45 1.70427000 1.70458000 1.70397000 1.70463000 1.70411251 0.00135056 1147 1520517600 2018.03.08 14:00 1.70457000 1.70480000 1.70432000 1.70530000 1.70417798 0.00112585 1730 1520518500 2018.03.08 14:15 1.70481000 1.70400000 1.70387000 1.70508000 1.70416103 0.00104755 1466 1520519400 2018.03.08 14:30 1.70400000 1.70416000 1.70393000 1.70491000 1.70416094 0.00099824 1955 1520520300 2018.03.08 14:45 1.70406000 1.70977000 1.70388000 1.71163000 1.70469513 0.00143006 7251 1520521200 2018.03.08 15:00 1.70978000 1.70999000 1.70942000 1.71129000 1.70519941 0.00171085 4363 1520522100 2018.03.08 15:15 1.71001000 1.71151000 1.70993000 1.71273000 1.70580041 0.00215862 3915 1520523000 2018.03.08 15:30 1.71146000 1.71004000 1.70981000 1.71309000 1.70620418 0.00237061 9713 1520523900 2018.03.08 15:45 1.71004000 1.70697000 1.70592000 1.71066000 1.70627712 0.00235442 9656 1520524800 2018.03.08 16:00 1.70699000 1.70627000 1.70539000 1.70750000 1.70627644 0.00234933 5997 1520525700 2018.03.08 16:15 1.70622000 1.70451000 1.70420000 1.70670000 1.70610821 0.00236278 4503 1520526600 2018.03.08 16:30 1.70451000 1.70245000 1.70239000 1.70471000 1.70575981 0.00248092 6352 1520527500 2018.03.08 16:45 1.70245000 1.70159000 1.70127000 1.70297000 1.70536268 0.00265229 6691 1520528400 2018.03.08 17:00 1.70159000 1.70214000 1.70087000 1.70274000 1.70505576 0.00276988 6551 1520529300 2018.03.08 17:15 1.70213000 1.70096000 1.70087000 1.70271000 1.70466569 0.00296161 3686 1520530200 2018.03.08 17:30 1.70096000 1.70172000 1.70063000 1.70228000 1.70438515 0.00308139 4563 1520531100 2018.03.08 17:45 1.70172000 1.69973000 1.69959000 1.70247000 1.70394180 0.00334550 5366 1520532000 2018.03.08 18:00 1.69967000 1.69912000 1.69891000 1.69985000 1.70348258 0.00363267 5146 1520532900 2018.03.08 18:15 1.69912000 1.69892000 1.69822000 1.69975000 1.70304805 0.00389699 2967 1520533800 2018.03.08 18:30 1.69891000 1.69843000 1.69806000 1.69929000 1.70260823 0.00415716 3904 1520534700 2018.03.08 18:45 1.69843000 1.69588000 1.69554000 1.69848000 1.70196745 0.00459284 3814 1520535600 2018.03.08 19:00 1.69597000 1.69646000 1.69567000 1.69694000 1.70144293 0.00487958 2872 1520536500 2018.03.08 19:15 1.69649000 1.69702000 1.69649000 1.69722000 1.70102170 0.00508441 2539 1520537400 2018.03.08 19:30 1.69700000 1.69697000 1.69677000 1.69731000 1.70063582 0.00524278 1674 1520538300 2018.03.08 19:45 1.69697000 1.69747000 1.69655000 1.69753000 1.70033432 0.00496729 2136 1520539200 2018.03.08 20:00 1.69751000 1.69702000 1.69658000 1.69760000 1.70001867 0.00460923 1185 1520540100 2018.03.08 20:15 1.69702000 1.69667000 1.69657000 1.69734000 1.69969975 0.00395256 1177 1520541000 2018.03.08 20:30 1.69663000 1.69648000 1.69598000 1.69670000 1.69939310 0.00331277 1362 1520541900 2018.03.08 20:45 1.69648000 1.69688000 1.69621000 1.69689000 1.69915376 0.00290671 1148 1520542800 2018.03.08 21:00 1.69688000 1.69640000 1.69589000 1.69688000 1.69889150 0.00249015 1038 1520543700 2018.03.08 21:15 1.69641000 1.69580000 1.69541000 1.69667000 1.69859707 0.00221378 1028 1520544600 2018.03.08 21:30 1.69580000 1.69495000 1.69490000 1.69589000 1.69824973 0.00213323 1213 1520545500 2018.03.08 21:45 1.69497000 1.69404000 1.69377000 1.69517000 1.69784880 0.00213569 4151 1520546400 2018.03.08 22:00 1.69401000 1.69407000 1.69327000 1.69417000 1.69748892 0.00201310 1819 1520547300 2018.03.08 22:15 1.69407000 1.69419000 1.69384000 1.69436000 1.69717473 0.00193128 1272 1520548200 2018.03.08 22:30 1.69419000 1.69510000 1.69417000 1.69537000 1.69697714 0.00164807 1616 1520549100 2018.03.08 22:45 1.69511000 1.69534000 1.69497000 1.69579000 1.69682122 0.00151764 1566 1520550000 2018.03.08 23:00 1.69528000 1.69549000 1.69493000 1.69574000 1.69669444 0.00140743 945 1520550900 2018.03.08 23:15 1.69548000 1.69590000 1.69527000 1.69613000 1.69661878 0.00129214 496 1520551800 2018.03.08 23:30 1.69589000 1.69627000 1.69577000 1.69630000 1.69658556 0.00121094 579 1520552700 2018.03.08 23:45 1.69623000 1.69620000 1.69587000 1.69642000 1.69654884 0.00118430 447 1520553600 2018.03.09 00:00 1.69377000 1.69569000 1.69377000 1.69634000 1.69646705 0.00115723 586 1520554500 2018.03.09 00:15 1.69569000 1.69584000 1.69467000 1.69627000 1.69640733 0.00112785 723 1520555400 2018.03.09 00:30 1.69584000 1.69526000 1.69493000 1.69607000 1.69629806 0.00109132 804 1520556300 2018.03.09 00:45 1.69529000 1.69538000 1.69495000 1.69565000 1.69621062 0.00102884 1130 1520557200 2018.03.09 01:00 1.69540000 1.69535000 1.69517000 1.69561000 1.69612866 0.00098167 709 1520558100 2018.03.09 01:15 1.69533000 1.69497000 1.69489000 1.69559000 1.69601831 0.00094083 472 1520559000 2018.03.09 01:30 1.69499000 1.69529000 1.69464000 1.69540000 1.69594895 0.00090714 872 1520559900 2018.03.09 01:45 1.69528000 1.69513000 1.69437000 1.69546000 1.69587095 0.00085035 928 1520560800 2018.03.09 02:00 1.69515000 1.69558000 1.69509000 1.69586000 1.69584324 0.00082584 1293 1520561700 2018.03.09 02:15 1.69558000 1.69585000 1.69509000 1.69608000 1.69584389 0.00082621 1384 1520562600 2018.03.09 02:30 1.69583000 1.69573000 1.69559000 1.69631000 1.69583304 0.00079522 1181 1520563500 2018.03.09 02:45 1.69571000 1.69653000 1.69559000 1.69677000 1.69589942 0.00074169 2152 1520564400 2018.03.09 03:00 1.69653000 1.69543000 1.69538000 1.69672000 1.69585471 0.00060199 2791 1520565300 2018.03.09 03:15 1.69543000 1.69540000 1.69507000 1.69593000 1.69581141 0.00046132 1739 1520566200 2018.03.09 03:30 1.69540000 1.69620000 1.69495000 1.69636000 1.69584841 0.00045717 2436 1520567100 2018.03.09 03:45 1.69614000 1.69513000 1.69504000 1.69626000 1.69577999 0.00044364 1490 1520568000 2018.03.09 04:00 1.69513000 1.69540000 1.69513000 1.69616000 1.69574380 0.00043593 1605 1520568900 2018.03.09 04:15 1.69539000 1.69579000 1.69539000 1.69660000 1.69574820 0.00043591 1203 1520569800 2018.03.09 04:30 1.69577000 1.69482000 1.69482000 1.69637000 1.69565980 0.00043817 781 1520570700 2018.03.09 04:45 1.69478000 1.69450000 1.69402000 1.69485000 1.69554935 0.00046205 679 1520571600 2018.03.09 05:00 1.69452000 1.69518000 1.69449000 1.69572000 1.69551417 0.00046122 1216 1520572500 2018.03.09 05:15 1.69518000 1.69467000 1.69464000 1.69581000 1.69543377 0.00047735 1245 1520573400 2018.03.09 05:30 1.69467000 1.69474000 1.69438000 1.69509000 1.69536770 0.00049414 1264 1520574300 2018.03.09 05:45 1.69476000 1.69378000 1.69367000 1.69489000 1.69521649 0.00060381 817 1520575200 2018.03.09 06:00 1.69378000 1.69464000 1.69353000 1.69480000 1.69516159 0.00062104 1418 1520576100 2018.03.09 06:15 1.69464000 1.69477000 1.69424000 1.69497000 1.69512429 0.00063076 1552 1520577000 2018.03.09 06:30 1.69474000 1.69467000 1.69444000 1.69485000 1.69508103 0.00064418 1751 1520577900 2018.03.09 06:45 1.69466000 1.69454000 1.69437000 1.69497000 1.69502950 0.00066412 1407 1520578800 2018.03.09 07:00 1.69452000 1.69369000 1.69360000 1.69457000 1.69490193 0.00073688 929 1520579700 2018.03.09 07:15 1.69370000 1.69357000 1.69327000 1.69408000 1.69477508 0.00078569 920 1520580600 2018.03.09 07:30 1.69356000 1.69314000 1.69307000 1.69367000 1.69461936 0.00086406 1010 1520581500 2018.03.09 07:45 1.69315000 1.69274000 1.69257000 1.69366000 1.69444037 0.00088323 1101 1520582400 2018.03.09 08:00 1.69273000 1.69192000 1.69187000 1.69311000 1.69420033 0.00105733 1201 1520583300 2018.03.09 08:15 1.69193000 1.69173000 1.69118000 1.69197000 1.69396506 0.00120184 1511 1520584200 2018.03.09 08:30 1.69173000 1.69148000 1.69138000 1.69218000 1.69372839 0.00126384 1392 1520585100 2018.03.09 08:45 1.69148000 1.69226000 1.69137000 1.69226000 1.69358855 0.00129416 1024 1520586000 2018.03.09 09:00 1.69222000 1.69247000 1.69136000 1.69281000 1.69348202 0.00127285 1982 1520586900 2018.03.09 09:15 1.69247000 1.69211000 1.69182000 1.69280000 1.69335135 0.00121994 2037 1520587800 2018.03.09 09:30 1.69210000 1.69192000 1.69103000 1.69218000 1.69321503 0.00123361 2733 1520588700 2018.03.09 09:45 1.69189000 1.69270000 1.69172000 1.69284000 1.69316598 0.00121110 2381 1520589600 2018.03.09 10:00 1.69270000 1.69212000 1.69177000 1.69298000 1.69306636 0.00115411 3059 1520590500 2018.03.09 10:15 1.69212000 1.69091000 1.69089000 1.69220000 1.69286099 0.00120364 2460 1520591400 2018.03.09 10:30 1.69091000 1.69113000 1.69087000 1.69210000 1.69269614 0.00119745 2375 1520592300 2018.03.09 10:45 1.69113000 1.69087000 1.69035000 1.69118000 1.69252222 0.00125008 1772 1520593200 2018.03.09 11:00 1.69087000 1.69165000 1.69069000 1.69185000 1.69243915 0.00117598 2647 1520594100 2018.03.09 11:15 1.69167000 1.69189000 1.69136000 1.69196000 1.69238685 0.00105945 1579 1520595000 2018.03.09 11:30 1.69187000 1.69143000 1.69093000 1.69222000 1.69229572 0.00094037 2383 1520595900 2018.03.09 11:45 1.69143000 1.69064000 1.69037000 1.69190000 1.69213803 0.00084081 1684 1520596800 2018.03.09 12:00 1.69064000 1.69075000 1.69036000 1.69140000 1.69200584 0.00079364 1961 1520597700 2018.03.09 12:15 1.69074000 1.69123000 1.69041000 1.69131000 1.69193195 0.00071130 1558 1520598600 2018.03.09 12:30 1.69123000 1.68987000 1.68979000 1.69139000 1.69173557 0.00074177 1395 1520599500 2018.03.09 12:45 1.68984000 1.68950000 1.68936000 1.69066000 1.69152266 0.00081514 2076 1520600400 2018.03.09 13:00 1.68950000 1.68987000 1.68929000 1.69022000 1.69136527 0.00086957 1787 1520601300 2018.03.09 13:15 1.68987000 1.68979000 1.68929000 1.69000000 1.69121524 0.00092484 1207 1520602200 2018.03.09 13:30 1.68980000 1.68985000 1.68952000 1.69057000 1.69108522 0.00097183 1096 1520603100 2018.03.09 13:45 1.68987000 1.69026000 1.68973000 1.69086000 1.69100663 0.00095384 1818 1520604000 2018.03.09 14:00 1.69026000 1.69024000 1.68989000 1.69062000 1.69093361 0.00090952 1750 1520604900 2018.03.09 14:15 1.69023000 1.69029000 1.68972000 1.69056000 1.69087232 0.00087846 1423 1520605800 2018.03.09 14:30 1.69030000 1.69218000 1.69014000 1.69227000 1.69099686 0.00090624 1889 1520606700 2018.03.09 14:45 1.69218000 1.69205000 1.69188000 1.69254000 1.69109716 0.00088092 1784 1520607600 2018.03.09 15:00 1.69204000 1.69287000 1.69167000 1.69297000 1.69126600 0.00099412 2667 1520608500 2018.03.09 15:15 1.69282000 1.68891000 1.68886000 1.69295000 1.69104162 0.00104130 3393 1520609400 2018.03.09 15:30 1.68901000 1.69011000 1.68852000 1.69137000 1.69095289 0.00103768 11207 1520610300 2018.03.09 15:45 1.69009000 1.69059000 1.68964000 1.69112000 1.69091833 0.00103278 5449 1520611200 2018.03.09 16:00 1.69059000 1.68948000 1.68918000 1.69078000 1.69078135 0.00103543 4056 1520612100 2018.03.09 16:15 1.68945000 1.68762000 1.68710000 1.68990000 1.69048027 0.00116501 4188 1520613000 2018.03.09 16:30 1.68762000 1.68957000 1.68743000 1.68964000 1.69039358 0.00115194 4824 1520613900 2018.03.09 16:45 1.68955000 1.68842000 1.68838000 1.68988000 1.69020562 0.00121281 5407 1520614800 2018.03.09 17:00 1.68838000 1.69017000 1.68825000 1.69054000 1.69020222 0.00120654 6462 1520615700 2018.03.09 17:15 1.69017000 1.69057000 1.68961000 1.69070000 1.69023725 0.00119052 4721 1520616600 2018.03.09 17:30 1.69055000 1.69042000 1.69011000 1.69102000 1.69025465 0.00118997 3988 1520617500 2018.03.09 17:45 1.69045000 1.69028000 1.69009000 1.69154000 1.69025707 0.00117812 4458 1520618400 2018.03.09 18:00 1.69030000 1.69065000 1.68937000 1.69118000 1.69029449 0.00118011 4195 1520619300 2018.03.09 18:15 1.69063000 1.69019000 1.68987000 1.69098000 1.69028454 0.00117449 3110 1520620200 2018.03.09 18:30 1.69021000 1.69020000 1.68967000 1.69052000 1.69027649 0.00117043 1929 1520621100 2018.03.09 18:45 1.69019000 1.68967000 1.68938000 1.69033000 1.69021873 0.00117709 2726 1520622000 2018.03.09 19:00 1.68967000 1.68955000 1.68932000 1.69013000 1.69015504 0.00118669 2667 1520622900 2018.03.09 19:15 1.68954000 1.68915000 1.68863000 1.68955000 1.69005932 0.00120941 2922 1520623800 2018.03.09 19:30 1.68914000 1.68959000 1.68902000 1.68967000 1.69001462 0.00111614 1946 1520624700 2018.03.09 19:45 1.68961000 1.68983000 1.68935000 1.68996000 1.68999704 0.00101801 1997 1520625600 2018.03.09 20:00 1.68985000 1.68990000 1.68965000 1.69006000 1.68998780 0.00078709 2035 1520626500 2018.03.09 20:15 1.68989000 1.68988000 1.68975000 1.69060000 1.68997753 0.00074706 2138 1520627400 2018.03.09 20:30 1.68988000 1.68928000 1.68916000 1.68995000 1.68991110 0.00074552 1522 1520628300 2018.03.09 20:45 1.68926000 1.68935000 1.68913000 1.68978000 1.68985766 0.00072633 1272 1520629200 2018.03.09 21:00 1.68935000 1.68999000 1.68932000 1.69008000 1.68987027 0.00072463 1071 1520630100 2018.03.09 21:15 1.68994000 1.69073000 1.68987000 1.69093000 1.68995215 0.00056186 1788 1520631000 2018.03.09 21:30 1.69075000 1.68950000 1.68950000 1.69083000 1.68990908 0.00055950 1372 1520631900 2018.03.09 21:45 1.68947000 1.68902000 1.68898000 1.68951000 1.68982441 0.00049664 1525 1520632800 2018.03.09 22:00 1.68906000 1.68900000 1.68895000 1.68965000 1.68974589 0.00053187 2792 1520633700 2018.03.09 22:15 1.68900000 1.68870000 1.68847000 1.68914000 1.68964629 0.00055961 1811 1520634600 2018.03.09 22:30 1.68871000 1.68830000 1.68801000 1.68877000 1.68951807 0.00062303 1473 1520635500 2018.03.09 22:45 1.68830000 1.68857000 1.68785000 1.68857000 1.68942778 0.00064688 1900 1520636400 2018.03.09 23:00 1.68856000 1.68908000 1.68827000 1.68917000 1.68939465 0.00059495 893 1520637300 2018.03.09 23:15 1.68912000 1.68881000 1.68880000 1.68917000 1.68933897 0.00058625 806 1520638200 2018.03.09 23:30 1.68880000 1.68855000 1.68827000 1.68891000 1.68926383 0.00058388 1404 1520639100 2018.03.09 23:45 1.68855000 1.68868000 1.68791000 1.68873000 1.68920823 0.00059482 505 1520812800 2018.03.12 00:00 1.68657000 1.68717000 1.68657000 1.68737000 1.68901411 0.00075652 26 1520813700 2018.03.12 00:15 1.68717000 1.68732000 1.68707000 1.68768000 1.68885277 0.00086980 109 1520814600 2018.03.12 00:30 1.68727000 1.68689000 1.68674000 1.68888000 1.68866584 0.00099241 565 1520815500 2018.03.12 00:45 1.68689000 1.68899000 1.68679000 1.68917000 1.68869671 0.00095381 416 1520816400 2018.03.12 01:00 1.68898000 1.68779000 1.68712000 1.68898000 1.68861036 0.00094885 1089 1520817300 2018.03.12 01:15 1.68769000 1.68728000 1.68718000 1.68788000 1.68848366 0.00096659 1230 1520818200 2018.03.12 01:30 1.68731000 1.68717000 1.68711000 1.68754000 1.68835855 0.00100983 669 1520819100 2018.03.12 01:45 1.68719000 1.68737000 1.68700000 1.68747000 1.68826440 0.00102211 261 1520820000 2018.03.12 02:00 1.68727000 1.68612000 1.68588000 1.68733000 1.68806017 0.00107814 595 1520820900 2018.03.12 02:15 1.68613000 1.68487000 1.68478000 1.68633000 1.68775634 0.00116003 586 1520821800 2018.03.12 02:30 1.68488000 1.68427000 1.68389000 1.68532000 1.68742431 0.00136842 589 1520822700 2018.03.12 02:45 1.68427000 1.68428000 1.68367000 1.68451000 1.68712485 0.00153328 659 1520823600 2018.03.12 03:00 1.68428000 1.68389000 1.68373000 1.68478000 1.68681677 0.00168601 1162 1520824500 2018.03.12 03:15 1.68388000 1.68476000 1.68374000 1.68484000 1.68662089 0.00172919 977 1520825400 2018.03.12 03:30 1.68475000 1.68598000 1.68467000 1.68626000 1.68655985 0.00170485 942 1520826300 2018.03.12 03:45 1.68597000 1.68711000 1.68597000 1.68737000 1.68661225 0.00164170 1078 1520827200 2018.03.12 04:00 1.68709000 1.68597000 1.68583000 1.68712000 1.68655108 0.00155606 1551 1520828100 2018.03.12 04:15 1.68597000 1.68518000 1.68468000 1.68604000 1.68642050 0.00150306 1083 1520829000 2018.03.12 04:30 1.68518000 1.68477000 1.68471000 1.68567000 1.68626331 0.00146741 1443 1520829900 2018.03.12 04:45 1.68479000 1.68388000 1.68387000 1.68527000 1.68603633 0.00144960 1157 1520830800 2018.03.12 05:00 1.68388000 1.68373000 1.68357000 1.68431000 1.68581668 0.00151097 1563 1520831700 2018.03.12 05:15 1.68373000 1.68280000 1.68268000 1.68379000 1.68552938 0.00161700 1067 1520832600 2018.03.12 05:30 1.68281000 1.68378000 1.68275000 1.68403000 1.68536277 0.00164102 1120 1520833500 2018.03.12 05:45 1.68378000 1.68440000 1.68378000 1.68463000 1.68527108 0.00143974 948 1520834400 2018.03.12 06:00 1.68440000 1.68475000 1.68418000 1.68487000 1.68522145 0.00132531 1113 1520835300 2018.03.12 06:15 1.68475000 1.68377000 1.68377000 1.68485000 1.68508322 0.00126170 957 1520836200 2018.03.12 06:30 1.68378000 1.68327000 1.68320000 1.68380000 1.68491053 0.00120516 770 1520837100 2018.03.12 06:45 1.68327000 1.68315000 1.68300000 1.68348000 1.68474286 0.00109892 732 1520838000 2018.03.12 07:00 1.68314000 1.68289000 1.68261000 1.68315000 1.68456640 0.00108893 512 1520838900 2018.03.12 07:15 1.68288000 1.68355000 1.68273000 1.68355000 1.68446960 0.00109195 432 1520839800 2018.03.12 07:30 1.68357000 1.68357000 1.68305000 1.68390000 1.68438392 0.00109756 945 1520840700 2018.03.12 07:45 1.68357000 1.68361000 1.68347000 1.68423000 1.68431021 0.00110379 754 1520841600 2018.03.12 08:00 1.68364000 1.68377000 1.68337000 1.68400000 1.68425877 0.00110407 1390 1520842500 2018.03.12 08:15 1.68378000 1.68347000 1.68317000 1.68436000 1.68418365 0.00110897 883 1520843400 2018.03.12 08:30 1.68348000 1.68297000 1.68290000 1.68371000 1.68406806 0.00105713 896 1520844300 2018.03.12 08:45 1.68297000 1.68375000 1.68297000 1.68375000 1.68403777 0.00080481 896 1520845200 2018.03.12 09:00 1.68375000 1.68470000 1.68371000 1.68477000 1.68410084 0.00072004 933 1520846100 2018.03.12 09:15 1.68469000 1.68448000 1.68442000 1.68481000 1.68413695 0.00070274 849 1520847000 2018.03.12 09:30 1.68447000 1.68447000 1.68391000 1.68467000 1.68416867 0.00071110 736 1520847900 2018.03.12 09:45 1.68447000 1.68418000 1.68337000 1.68452000 1.68416975 0.00070880 1077 1520848800 2018.03.12 10:00 1.68417000 1.68513000 1.68391000 1.68517000 1.68426120 0.00078142 1763 1520849700 2018.03.12 10:15 1.68511000 1.68460000 1.68441000 1.68520000 1.68429347 0.00073015 2336 1520850600 2018.03.12 10:30 1.68460000 1.68540000 1.68374000 1.68557000 1.68439885 0.00080955 2618 1520851500 2018.03.12 10:45 1.68543000 1.68597000 1.68533000 1.68639000 1.68454848 0.00094808 2120 1520852400 2018.03.12 11:00 1.68597000 1.68483000 1.68477000 1.68598000 1.68457529 0.00096271 2525 1520853300 2018.03.12 11:15 1.68479000 1.68587000 1.68477000 1.68608000 1.68469860 0.00104428 2139 1520854200 2018.03.12 11:30 1.68587000 1.68556000 1.68497000 1.68601000 1.68478064 0.00104803 1663 1520855100 2018.03.12 11:45 1.68558000 1.68671000 1.68536000 1.68684000 1.68496439 0.00113930 1709 1520856000 2018.03.12 12:00 1.68673000 1.68637000 1.68592000 1.68702000 1.68509825 0.00113325 1750 1520856900 2018.03.12 12:15 1.68637000 1.68501000 1.68497000 1.68644000 1.68508985 0.00107635 1474 1520857800 2018.03.12 12:30 1.68503000 1.68489000 1.68467000 1.68514000 1.68507082 0.00101679 483