Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 4.19319000 4.19381000 0.00001000 5.00000000 62.00000000 0.00001000 0.27904392 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1517997600 2018.02.07 10:00 4.15556000 4.15674000 4.15444000 4.15688000 4.15674000 0.00000000 630 1517998500 2018.02.07 10:15 4.15674000 4.15618000 4.15484000 4.15704000 4.15668667 0.00000000 442 1517999400 2018.02.07 10:30 4.15612000 4.15588000 4.15546000 4.15687000 4.15660984 0.00000000 264 1518000300 2018.02.07 10:45 4.15589000 4.15506000 4.15444000 4.15833000 4.15646224 0.00000000 593 1518001200 2018.02.07 11:00 4.15484000 4.15447000 4.15402000 4.15558000 4.15627250 0.00000000 316 1518002100 2018.02.07 11:15 4.15445000 4.15701000 4.15416000 4.15728000 4.15634274 0.00000000 392 1518003000 2018.02.07 11:30 4.15700000 4.15834000 4.15675000 4.15842000 4.15653295 0.00000000 292 1518003900 2018.02.07 11:45 4.15843000 4.15953000 4.15824000 4.15964000 4.15681839 0.00000000 459 1518004800 2018.02.07 12:00 4.15954000 4.15946000 4.15895000 4.16044000 4.15706997 0.00000000 323 1518005700 2018.02.07 12:15 4.15956000 4.15994000 4.15708000 4.16040000 4.15734331 0.00000000 311 1518006600 2018.02.07 12:30 4.15999000 4.16092000 4.15968000 4.16145000 4.15768394 0.00000000 342 1518007500 2018.02.07 12:45 4.16104000 4.16244000 4.16090000 4.16268000 4.15813690 0.00000000 398 1518008400 2018.02.07 13:00 4.16242000 4.16234000 4.16219000 4.16294000 4.15853720 0.00000000 229 1518009300 2018.02.07 13:15 4.16244000 4.16290000 4.16235000 4.16320000 4.15895270 0.00000000 155 1518010200 2018.02.07 13:30 4.16285000 4.15944000 4.15841000 4.16390000 4.15899911 0.00000000 395 1518011100 2018.02.07 13:45 4.15944000 4.15774000 4.15614000 4.15944000 4.15887920 0.00000000 372 1518012000 2018.02.07 14:00 4.15774000 4.15724000 4.15624000 4.15774000 4.15872308 0.00000000 201 1518012900 2018.02.07 14:15 4.15717000 4.15694000 4.15647000 4.15819000 4.15855326 0.00000000 288 1518013800 2018.02.07 14:30 4.15694000 4.15873000 4.15694000 4.15899000 4.15857010 0.00000000 309 1518014700 2018.02.07 14:45 4.15872000 4.15925000 4.15872000 4.15956000 4.15863485 0.00236135 195 1518015600 2018.02.07 15:00 4.15924000 4.15935000 4.15895000 4.15954000 4.15870296 0.00232884 284 1518016500 2018.02.07 15:15 4.15930000 4.15811000 4.15756000 4.15930000 4.15864649 0.00226535 235 1518017400 2018.02.07 15:30 4.15814000 4.15959000 4.15814000 4.15960000 4.15873634 0.00217922 214 1518018300 2018.02.07 15:45 4.15964000 4.16044000 4.15941000 4.16272000 4.15889860 0.00202269 327 1518019200 2018.02.07 16:00 4.16044000 4.16101000 4.16004000 4.16205000 4.15909968 0.00176569 264 1518020100 2018.02.07 16:15 4.16101000 4.16215000 4.16096000 4.16285000 4.15939019 0.00174531 305 1518021000 2018.02.07 16:30 4.16215000 4.16033000 4.15963000 4.16295000 4.15947970 0.00171849 584 1518021900 2018.02.07 16:45 4.16028000 4.15923000 4.15797000 4.16130000 4.15945592 0.00172502 538 1518022800 2018.02.07 17:00 4.15916000 4.16134000 4.15900000 4.16160000 4.15963535 0.00173215 608 1518023700 2018.02.07 17:15 4.16134000 4.16210000 4.16012000 4.16274000 4.15987008 0.00177370 510 1518024600 2018.02.07 17:30 4.16213000 4.16354000 4.16196000 4.16458000 4.16021960 0.00191011 522 1518025500 2018.02.07 17:45 4.16345000 4.16137000 4.16089000 4.16492000 4.16032916 0.00186920 795 1518026400 2018.02.07 18:00 4.16138000 4.16014000 4.15944000 4.16163000 4.16031114 0.00181209 478 1518027300 2018.02.07 18:15 4.16014000 4.16339000 4.15994000 4.16404000 4.16060437 0.00191025 305 1518028200 2018.02.07 18:30 4.16334000 4.16334000 4.16264000 4.16424000 4.16086490 0.00204924 134 1518029100 2018.02.07 18:45 4.16344000 4.16364000 4.15907000 4.16364000 4.16112920 0.00208000 429 1518030000 2018.02.07 19:00 4.16354000 4.16001000 4.15996000 4.16354000 4.16102261 0.00188484 132 1518030900 2018.02.07 19:15 4.15998000 4.16194000 4.15994000 4.16234000 4.16110998 0.00166782 89 1518031800 2018.02.07 19:30 4.16204000 4.16434000 4.16164000 4.16444000 4.16141760 0.00174372 257 1518032700 2018.02.07 19:45 4.16434000 4.16634000 4.16424000 4.16634000 4.16188640 0.00201989 136 1518033600 2018.02.07 20:00 4.16634000 4.16710000 4.16613000 4.16726000 4.16238293 0.00229748 455 1518034500 2018.02.07 20:15 4.16705000 4.16654000 4.16654000 4.16754000 4.16277884 0.00231895 324 1518035400 2018.02.07 20:30 4.16634000 4.16584000 4.16522000 4.16679000 4.16307038 0.00233770 292 1518036300 2018.02.07 20:45 4.16564000 4.16694000 4.16497000 4.16774000 4.16343892 0.00245602 204 1518037200 2018.02.07 21:00 4.16694000 4.16624000 4.16624000 4.16724000 4.16370569 0.00250567 72 1518038100 2018.02.07 21:15 4.16634000 4.16584000 4.16484000 4.16714000 4.16390896 0.00255328 223 1518039000 2018.02.07 21:30 4.16594000 4.16654000 4.16594000 4.16734000 4.16415953 0.00251959 76 1518039900 2018.02.07 21:45 4.16654000 4.16804000 4.16644000 4.16824000 4.16452910 0.00244373 69 1518040800 2018.02.07 22:00 4.16804000 4.16774000 4.16774000 4.16824000 4.16483490 0.00246179 39 1518041700 2018.02.07 22:15 4.16734000 4.16604000 4.16504000 4.16734000 4.16494967 0.00240681 322 1518042600 2018.02.07 22:30 4.16604000 4.16624000 4.16604000 4.16644000 4.16507256 0.00241013 145 1518043500 2018.02.07 22:45 4.16634000 4.16818000 4.16164000 4.16837000 4.16536851 0.00236766 439 1518044400 2018.02.07 23:00 4.16818000 4.16752000 4.16743000 4.16818000 4.16557341 0.00210277 122 1518045300 2018.02.07 23:15 4.16754000 4.16754000 4.16754000 4.16765000 4.16576070 0.00208033 107 1518046200 2018.02.07 23:30 4.16744000 4.16980000 4.16744000 4.16987000 4.16614540 0.00217296 124 1518047100 2018.02.07 23:45 4.16985000 4.16834000 4.16834000 4.16992000 4.16635441 0.00214583 80 1518048000 2018.02.08 00:00 4.16834000 4.16834000 4.16704000 4.16834000 4.16654351 0.00163308 7 1518049800 2018.02.08 00:30 4.16834000 4.16834000 4.16834000 4.17014000 4.16671461 0.00126897 21 1518050700 2018.02.08 00:45 4.16884000 4.16884000 4.16884000 4.16884000 4.16691703 0.00116246 8 1518051600 2018.02.08 01:00 4.16884000 4.16620000 4.16605000 4.16884000 4.16684874 0.00119109 227 1518052500 2018.02.08 01:15 4.16610000 4.16635000 4.16610000 4.16656000 4.16680124 0.00121264 67 1518053400 2018.02.08 01:30 4.16645000 4.16867000 4.16645000 4.17014000 4.16697922 0.00121149 110 1518054300 2018.02.08 01:45 4.16867000 4.16893000 4.16825000 4.16897000 4.16716500 0.00119233 60 1518055200 2018.02.08 02:00 4.16893000 4.16873000 4.16873000 4.16893000 4.16731405 0.00119469 21 1518056100 2018.02.08 02:15 4.16873000 4.16873000 4.16873000 4.16873000 4.16744890 0.00117095 5 1518057000 2018.02.08 02:30 4.16874000 4.16884000 4.16874000 4.16884000 4.16758139 0.00111227 27 1518057900 2018.02.08 02:45 4.16884000 4.16904000 4.16884000 4.16907000 4.16772030 0.00108905 21 1518058800 2018.02.08 03:00 4.16906000 4.16994000 4.16904000 4.17164000 4.16793170 0.00114195 33 1518059700 2018.02.08 03:15 4.16994000 4.16994000 4.16994000 4.17001000 4.16812297 0.00119469 22 1518060600 2018.02.08 03:30 4.16998000 4.16999000 4.16994000 4.17002000 4.16830078 0.00114405 36 1518061500 2018.02.08 03:45 4.16996000 4.16996000 4.16994000 4.17004000 4.16845880 0.00107754 32 1518062400 2018.02.08 04:00 4.16995000 4.16964000 4.16964000 4.16996000 4.16857130 0.00109039 9 1518063300 2018.02.08 04:15 4.17094000 4.16894000 4.16894000 4.17094000 4.16860641 0.00106246 35 1518064200 2018.02.08 04:30 4.16894000 4.16948000 4.16894000 4.16948000 4.16868961 0.00103739 41 1518065100 2018.02.08 04:45 4.16946000 4.16894000 4.16854000 4.17034000 4.16871346 0.00100625 70 1518066000 2018.02.08 05:00 4.16884000 4.16894000 4.16864000 4.16894000 4.16873503 0.00100159 36 1518066900 2018.02.08 05:15 4.16884000 4.16894000 4.16884000 4.16894000 4.16875455 0.00099631 37 1518067800 2018.02.08 05:30 4.16894000 4.16905000 4.16852000 4.16905000 4.16878269 0.00099033 63 1518068700 2018.02.08 05:45 4.16903000 4.16966000 4.16898000 4.16975000 4.16886625 0.00099942 54 1518069600 2018.02.08 06:00 4.16964000 4.16874000 4.16682000 4.16964000 4.16885422 0.00080579 94 1518070500 2018.02.08 06:15 4.16881000 4.16884000 4.16804000 4.16886000 4.16885287 0.00058025 185 1518071400 2018.02.08 06:30 4.16874000 4.16884000 4.16854000 4.16885000 4.16885164 0.00057956 135 1518072300 2018.02.08 06:45 4.16884000 4.16884000 4.16854000 4.16884000 4.16885053 0.00057997 30 1518073200 2018.02.08 07:00 4.16884000 4.16889000 4.16874000 4.16974000 4.16885429 0.00057709 99 1518074100 2018.02.08 07:15 4.16890000 4.16931000 4.16814000 4.16938000 4.16889769 0.00055788 102 1518075000 2018.02.08 07:30 4.16931000 4.16964000 4.16931000 4.16984000 4.16896839 0.00053836 33 1518075900 2018.02.08 07:45 4.16974000 4.16954000 4.16954000 4.16974000 4.16902283 0.00052197 5 1518076800 2018.02.08 08:00 4.16964000 4.16974000 4.16945000 4.16995000 4.16909113 0.00047314 135 1518077700 2018.02.08 08:15 4.16974000 4.16984000 4.16974000 4.16994000 4.16916245 0.00043918 74 1518078600 2018.02.08 08:30 4.16956000 4.16974000 4.16944000 4.16994000 4.16921746 0.00040731 44 1518079500 2018.02.08 08:45 4.16984000 4.16944000 4.16924000 4.16994000 4.16923865 0.00037404 65 1518080400 2018.02.08 09:00 4.16944000 4.16568000 4.16319000 4.17004000 4.16889973 0.00086779 388 1518081300 2018.02.08 09:15 4.16584000 4.16608000 4.16369000 4.16812000 4.16863119 0.00110786 733 1518082200 2018.02.08 09:30 4.16608000 4.16845000 4.16593000 4.16864000 4.16861393 0.00109593 518 1518083100 2018.02.08 09:45 4.16845000 4.16884000 4.16744000 4.16904000 4.16863546 0.00109019 222 1518084000 2018.02.08 10:00 4.16884000 4.16904000 4.16804000 4.16984000 4.16867399 0.00108465 392 1518084900 2018.02.08 10:15 4.16897000 4.17114000 4.16754000 4.17114000 4.16890885 0.00118089 428 1518085800 2018.02.08 10:30 4.17114000 4.17094000 4.17048000 4.17284000 4.16910229 0.00125625 431 1518086700 2018.02.08 10:45 4.17094000 4.17216000 4.16984000 4.17318000 4.16939350 0.00143730 534 1518087600 2018.02.08 11:00 4.17217000 4.17322000 4.17217000 4.17432000 4.16975793 0.00170206 543 1518088500 2018.02.08 11:15 4.17320000 4.17299000 4.17254000 4.17350000 4.17006574 0.00188629 258 1518089400 2018.02.08 11:30 4.17300000 4.17358000 4.17218000 4.17426000 4.17040044 0.00208652 364 1518090300 2018.02.08 11:45 4.17368000 4.17315000 4.17222000 4.17424000 4.17066230 0.00220254 475 1518091200 2018.02.08 12:00 4.17305000 4.17373000 4.17271000 4.17489000 4.17095446 0.00233547 579 1518092100 2018.02.08 12:15 4.17368000 4.17320000 4.17260000 4.17430000 4.17116832 0.00241007 439 1518093000 2018.02.08 12:30 4.17325000 4.16853000 4.16834000 4.17359000 4.17091705 0.00239637 448 1518093900 2018.02.08 12:45 4.16854000 4.17180000 4.16839000 4.17205000 4.17100114 0.00239857 473 1518094800 2018.02.08 13:00 4.17155000 4.17200000 4.17095000 4.17278000 4.17109627 0.00240710 293 1518095700 2018.02.08 13:15 4.17195000 4.17100000 4.17085000 4.17250000 4.17108710 0.00238938 147 1518096600 2018.02.08 13:30 4.17095000 4.16980000 4.16894000 4.17130000 4.17096452 0.00237293 299 1518097500 2018.02.08 13:45 4.16979000 4.16925000 4.16830000 4.16980000 4.17080123 0.00236882 259 1518098400 2018.02.08 14:00 4.16927000 4.17094000 4.16784000 4.17104000 4.17081445 0.00207270 557 1518099300 2018.02.08 14:15 4.17095000 4.17154000 4.17017000 4.17211000 4.17088355 0.00177317 557 1518100200 2018.02.08 14:30 4.17145000 4.16971000 4.16941000 4.17224000 4.17077178 0.00174033 441 1518101100 2018.02.08 14:45 4.16964000 4.16817000 4.16780000 4.17019000 4.17052399 0.00187111 495 1518102000 2018.02.08 15:00 4.16804000 4.16930000 4.16660000 4.16940000 4.17040742 0.00191367 460 1518102900 2018.02.08 15:15 4.16935000 4.16830000 4.16648000 4.17000000 4.17020672 0.00204986 735 1518103800 2018.02.08 15:30 4.16834000 4.16894000 4.16794000 4.16963000 4.17008608 0.00211590 385 1518104700 2018.02.08 15:45 4.16894000 4.16919000 4.16812000 4.17008000 4.17000074 0.00210979 387 1518105600 2018.02.08 16:00 4.16921000 4.16760000 4.16754000 4.16986000 4.16977209 0.00213635 506 1518106500 2018.02.08 16:15 4.16762000 4.16794000 4.16674000 4.16864000 4.16959761 0.00211137 526 1518107400 2018.02.08 16:30 4.16794000 4.16870000 4.16784000 4.17058000 4.16951212 0.00195068 497 1518108300 2018.02.08 16:45 4.16865000 4.17094000 4.16860000 4.17100000 4.16964811 0.00176729 395 1518109200 2018.02.08 17:00 4.17085000 4.17193000 4.17080000 4.17354000 4.16986543 0.00157206 557 1518110100 2018.02.08 17:15 4.17191000 4.17315000 4.17063000 4.17331000 4.17017825 0.00158373 487 1518111000 2018.02.08 17:30 4.17322000 4.17445000 4.17194000 4.17465000 4.17058508 0.00184557 675 1518111900 2018.02.08 17:45 4.17440000 4.17882000 4.17425000 4.18094000 4.17136936 0.00270935 1066 1518112800 2018.02.08 18:00 4.17865000 4.17764000 4.17574000 4.18077000 4.17196656 0.00320082 724 1518113700 2018.02.08 18:15 4.17771000 4.18394000 4.17714000 4.18394000 4.17310689 0.00443876 591 1518114600 2018.02.08 18:30 4.18390000 4.18394000 4.18304000 4.18564000 4.17413862 0.00528386 417 1518115500 2018.02.08 18:45 4.18394000 4.18714000 4.18390000 4.18954000 4.17537684 0.00626472 654 1518116400 2018.02.08 19:00 4.18724000 4.18794000 4.18704000 4.18814000 4.17657333 0.00713908 154 1518117300 2018.02.08 19:15 4.18794000 4.18884000 4.18794000 4.19029000 4.17774159 0.00791605 103 1518118200 2018.02.08 19:30 4.18884000 4.18794000 4.18744000 4.18894000 4.17871287 0.00833484 92 1518119100 2018.02.08 19:45 4.18794000 4.18894000 4.18794000 4.19020000 4.17968688 0.00859404 189 1518120000 2018.02.08 20:00 4.18894000 4.18924000 4.18884000 4.18984000 4.18059670 0.00879381 620 1518120900 2018.02.08 20:15 4.18928000 4.18784000 4.18684000 4.18954000 4.18128654 0.00868410 299 1518121800 2018.02.08 20:30 4.18794000 4.18464000 4.18444000 4.18814000 4.18160592 0.00834104 295 1518122700 2018.02.08 20:45 4.18469000 4.18434000 4.18243000 4.18484000 4.18186630 0.00793657 415 1518123600 2018.02.08 21:00 4.18434000 4.18894000 4.18424000 4.18964000 4.18253999 0.00751314 177 1518124500 2018.02.08 21:15 4.18884000 4.18788000 4.18788000 4.18894000 4.18304856 0.00690343 83 1518125400 2018.02.08 21:30 4.18794000 4.18814000 4.18794000 4.18954000 4.18353346 0.00621451 117 1518126300 2018.02.08 21:45 4.18794000 4.18776000 4.18765000 4.18854000 4.18393599 0.00558848 62 1518127200 2018.02.08 22:00 4.18776000 4.18794000 4.18768000 4.18804000 4.18431732 0.00491732 70 1518128100 2018.02.08 22:15 4.18796000 4.18794000 4.18774000 4.18804000 4.18466234 0.00421392 62 1518129000 2018.02.08 22:30 4.18794000 4.19023000 4.18784000 4.19035000 4.18519259 0.00352465 140 1518129900 2018.02.08 22:45 4.19014000 4.19036000 4.18984000 4.19070000 4.18568473 0.00318021 166 1518130800 2018.02.08 23:00 4.19024000 4.19054000 4.18988000 4.19054000 4.18614713 0.00252683 149 1518131700 2018.02.08 23:15 4.19054000 4.19105000 4.19030000 4.19108000 4.18661407 0.00239940 67 1518132600 2018.02.08 23:30 4.19084000 4.19084000 4.19084000 4.19084000 4.18701654 0.00223553 12 1518133500 2018.02.08 23:45 4.19084000 4.19084000 4.19084000 4.19084000 4.18738068 0.00216809 11 1518134400 2018.02.09 00:00 4.19084000 4.19104000 4.18464000 4.19104000 4.18772919 0.00212410 8 1518136200 2018.02.09 00:30 4.19104000 4.19104000 4.19104000 4.19104000 4.18804450 0.00209180 2 1518138900 2018.02.09 01:15 4.19044000 4.19104000 4.19044000 4.19104000 4.18832979 0.00208408 2 1518141600 2018.02.09 02:00 4.19104000 4.19104000 4.19104000 4.19104000 4.18858790 0.00208411 6 1518142500 2018.02.09 02:15 4.19104000 4.19051000 4.19045000 4.19104000 4.18877096 0.00207781 23 1518143400 2018.02.09 02:30 4.19052000 4.19051000 4.19045000 4.19056000 4.18893658 0.00206570 34 1518144300 2018.02.09 02:45 4.19050000 4.19054000 4.19046000 4.19056000 4.18908929 0.00181256 40 1518145200 2018.02.09 03:00 4.19052000 4.19064000 4.19046000 4.19064000 4.18923698 0.00143111 28 1518146100 2018.02.09 03:15 4.19050000 4.19084000 4.19050000 4.19094000 4.18938965 0.00139695 25 1518147000 2018.02.09 03:30 4.19114000 4.19084000 4.19064000 4.19114000 4.18952777 0.00131998 19 1518147900 2018.02.09 03:45 4.19094000 4.19114000 4.19094000 4.19114000 4.18968132 0.00124579 14 1518148800 2018.02.09 04:00 4.19124000 4.19264000 4.19104000 4.19294000 4.18996310 0.00117438 41 1518149700 2018.02.09 04:15 4.19264000 4.19224000 4.19224000 4.19284000 4.19017995 0.00105870 25 1518150600 2018.02.09 04:30 4.19224000 4.19224000 4.19224000 4.19244000 4.19037614 0.00089204 18 1518151500 2018.02.09 04:45 4.19224000 4.19224000 4.19224000 4.19244000 4.19055365 0.00086016 22 1518152400 2018.02.09 05:00 4.19224000 4.19224000 4.19224000 4.19224000 4.19071426 0.00083521 4 1518153300 2018.02.09 05:15 4.19234000 4.19234000 4.19224000 4.19234000 4.19086909 0.00082044 4 1518154200 2018.02.09 05:30 4.19224000 4.19254000 4.19224000 4.19254000 4.19102822 0.00082337 17 1518155100 2018.02.09 05:45 4.19251000 4.19255000 4.19247000 4.19255000 4.19117316 0.00083065 13 1518156000 2018.02.09 06:00 4.19254000 4.19254000 4.19254000 4.19255000 4.19130333 0.00083661 4 1518156900 2018.02.09 06:15 4.19251000 4.19247000 4.19247000 4.19254000 4.19141444 0.00084198 12 1518157800 2018.02.09 06:30 4.19254000 4.19247000 4.19247000 4.19254000 4.19151497 0.00084513 5 1518158700 2018.02.09 06:45 4.19251000 4.19254000 4.19247000 4.19255000 4.19161259 0.00084739 22 1518159600 2018.02.09 07:00 4.19251000 4.19254000 4.19247000 4.19254000 4.19170092 0.00084498 36 1518160500 2018.02.09 07:15 4.19254000 4.19254000 4.19254000 4.19254000 4.19178083 0.00080482 5 1518161400 2018.02.09 07:30 4.19254000 4.19314000 4.19254000 4.19314000 4.19191027 0.00077648 6 1518164100 2018.02.09 08:15 4.19317000 4.19314000 4.19314000 4.19317000 4.19202739 0.00072940 2 1518165000 2018.02.09 08:30 4.19290000 4.19104000 4.19084000 4.19290000 4.19193335 0.00072689 27 1518165900 2018.02.09 08:45 4.19070000 4.18594000 4.18574000 4.19070000 4.19136256 0.00162190 103 1518166800 2018.02.09 09:00 4.18594000 4.18064000 4.18054000 4.18686000 4.19034136 0.00309909 365 1518167700 2018.02.09 09:15 4.18064000 4.18104000 4.18014000 4.18459000 4.18945552 0.00397083 535 1518168600 2018.02.09 09:30 4.18084000 4.18184000 4.18084000 4.18566000 4.18873023 0.00448061 367 1518169500 2018.02.09 09:45 4.18174000 4.18302000 4.18134000 4.18446000 4.18818640 0.00476607 557 1518170400 2018.02.09 10:00 4.18304000 4.18354000 4.18174000 4.18379000 4.18774389 0.00493429 523 1518171300 2018.02.09 10:15 4.18354000 4.18620000 4.18344000 4.18764000 4.18759685 0.00488979 312 1518172200 2018.02.09 10:30 4.18600000 4.18920000 4.18525000 4.18940000 4.18774953 0.00474721 526 1518173100 2018.02.09 10:45 4.18915000 4.19075000 4.18915000 4.19284000 4.18803529 0.00461613 352 1518174000 2018.02.09 11:00 4.19084000 4.19365000 4.18904000 4.19370000 4.18857002 0.00459155 415 1518174900 2018.02.09 11:15 4.19360000 4.19767000 4.19355000 4.19771000 4.18943669 0.00489126 322 1518175800 2018.02.09 11:30 4.19768000 4.19970000 4.19740000 4.19994000 4.19041415 0.00540751 528 1518176700 2018.02.09 11:45 4.19974000 4.20230000 4.19925000 4.20330000 4.19154613 0.00616314 646 1518177600 2018.02.09 12:00 4.20235000 4.19746000 4.19653000 4.20260000 4.19210936 0.00642688 607 1518178500 2018.02.09 12:15 4.19754000 4.19570000 4.19514000 4.19760000 4.19245132 0.00656672 358 1518179400 2018.02.09 12:30 4.19567000 4.19653000 4.19424000 4.19664000 4.19283977 0.00673976 546 1518180300 2018.02.09 12:45 4.19644000 4.18900000 4.18871000 4.19644000 4.19247408 0.00668089 483 1518181200 2018.02.09 13:00 4.18884000 4.18764000 4.18742000 4.19091000 4.19201369 0.00663255 411 1518182100 2018.02.09 13:15 4.18764000 4.18885000 4.18670000 4.18925000 4.19171238 0.00658457 445 1518183000 2018.02.09 13:30 4.18880000 4.19254000 4.18880000 4.19333000 4.19179121 0.00660447 440 1518183900 2018.02.09 13:45 4.19252000 4.19100000 4.19010000 4.19321000 4.19171585 0.00646039 545 1518184800 2018.02.09 14:00 4.19098000 4.19444000 4.19060000 4.19464000 4.19197529 0.00602984 661 1518185700 2018.02.09 14:15 4.19444000 4.19034000 4.18980000 4.19538000 4.19181955 0.00551463 409 1518186600 2018.02.09 14:30 4.19034000 4.19343000 4.19024000 4.19369000 4.19197293 0.00504817 478 1518187500 2018.02.09 14:45 4.19338000 4.18994000 4.18984000 4.19394000 4.19177932 0.00468212 348 1518188400 2018.02.09 15:00 4.18974000 4.19002000 4.18907000 4.19151000 4.19161176 0.00436564 495 1518189300 2018.02.09 15:15 4.19001000 4.18727000 4.18648000 4.19001000 4.19119826 0.00444407 566 1518190200 2018.02.09 15:30 4.18733000 4.18899000 4.18726000 4.18915000 4.19098795 0.00453184 364 1518191100 2018.02.09 15:45 4.18900000 4.18656000 4.18615000 4.18934000 4.19056624 0.00480583 380 1518192000 2018.02.09 16:00 4.18624000 4.18697000 4.18603000 4.18858000 4.19022374 0.00495823 495 1518192900 2018.02.09 16:15 4.18699000 4.18532000 4.18304000 4.18725000 4.18975672 0.00496095 476 1518193800 2018.02.09 16:30 4.18524000 4.18474000 4.18468000 4.18700000 4.18927894 0.00472191 571 1518194700 2018.02.09 16:45 4.18474000 4.18474000 4.18364000 4.18549000 4.18884666 0.00396527 667 1518195600 2018.02.09 17:00 4.18484000 4.18476000 4.18285000 4.18515000 4.18845745 0.00366899 371 1518196500 2018.02.09 17:15 4.18475000 4.18471000 4.18419000 4.18510000 4.18810055 0.00346074 301 1518197400 2018.02.09 17:30 4.18474000 4.18654000 4.18472000 4.18680000 4.18795193 0.00294174 342 1518198300 2018.02.09 17:45 4.18654000 4.18766000 4.18554000 4.18928000 4.18792412 0.00293676 599 1518199200 2018.02.09 18:00 4.18773000 4.18988000 4.18650000 4.19094000 4.18811040 0.00294214 549 1518200100 2018.02.09 18:15 4.18984000 4.19044000 4.18924000 4.19264000 4.18833227 0.00296143 455 1518201000 2018.02.09 18:30 4.19044000 4.19244000 4.19014000 4.19318000 4.18872348 0.00295684 249 1518201900 2018.02.09 18:45 4.19248000 4.19316000 4.19204000 4.19654000 4.18914600 0.00312025 324 1518202800 2018.02.09 19:00 4.19296000 4.19064000 4.18988000 4.19434000 4.18928829 0.00294465 518 1518203700 2018.02.09 19:15 4.19064000 4.19094000 4.18874000 4.19114000 4.18944560 0.00300636 210 1518204600 2018.02.09 19:30 4.19094000 4.19235000 4.19044000 4.19289000 4.18972221 0.00305274 256 1518205500 2018.02.09 19:45 4.19236000 4.19237000 4.19015000 4.19274000 4.18997438 0.00321477 330 1518206400 2018.02.09 20:00 4.19234000 4.19574000 4.19163000 4.19605000 4.19052348 0.00368456 363 1518207300 2018.02.09 20:15 4.19578000 4.19296000 4.19108000 4.19584000 4.19075553 0.00374968 420 1518208200 2018.02.09 20:30 4.19296000 4.19694000 4.19270000 4.19704000 4.19134453 0.00420128 404 1518209100 2018.02.09 20:45 4.19684000 4.19550000 4.19467000 4.19704000 4.19174029 0.00431717 208 1518210000 2018.02.09 21:00 4.19560000 4.18704000 4.18704000 4.19584000 4.19129264 0.00414687 300 1518210900 2018.02.09 21:15 4.18684000 4.18451000 4.18416000 4.18708000 4.19064668 0.00404167 362 1518211800 2018.02.09 21:30 4.18462000 4.18736000 4.18425000 4.18748000 4.19033366 0.00385294 285 1518212700 2018.02.09 21:45 4.18746000 4.18692000 4.18568000 4.18805000 4.19000855 0.00372090 222 1518213600 2018.02.09 22:00 4.18681000 4.18752000 4.18664000 4.18796000 4.18977154 0.00360037 123 1518214500 2018.02.09 22:15 4.18752000 4.18408000 4.18308000 4.18802000 4.18922949 0.00375678 186 1518215400 2018.02.09 22:30 4.18398000 4.18270000 4.18204000 4.18398000 4.18860764 0.00415932 237 1518216300 2018.02.09 22:45 4.18265000 4.18260000 4.18229000 4.18284000 4.18803548 0.00455594 63 1518217200 2018.02.09 23:00 4.18234000 4.18334000 4.18204000 4.18344000 4.18758829 0.00481441 32 1518218100 2018.02.09 23:15 4.18344000 4.18344000 4.18344000 4.18344000 4.18719322 0.00500046 1 1518219000 2018.02.09 23:30 4.18344000 4.18097000 4.18097000 4.18344000 4.18660053 0.00524680 87 1518219900 2018.02.09 23:45 4.18097000 4.17914000 4.17804000 4.18144000 4.18589000 0.00551772 43 1518393600 2018.02.12 00:00 4.18154000 4.18244000 4.18004000 4.18244000 4.18556143 0.00557142 19 1518394500 2018.02.12 00:15 4.18242000 4.18244000 4.18242000 4.18244000 4.18526415 0.00557098 6 1518395400 2018.02.12 00:30 4.18192000 4.18244000 4.18144000 4.18244000 4.18499518 0.00544733 43 1518396300 2018.02.12 00:45 4.18144000 4.18144000 4.18144000 4.18144000 4.18465660 0.00532586 1 1518397200 2018.02.12 01:00 4.18214000 4.18149000 4.18100000 4.18324000 4.18435502 0.00481468 175 1518398100 2018.02.12 01:15 4.18112000 4.18121000 4.17917000 4.18270000 4.18405549 0.00450060 185 1518399000 2018.02.12 01:30 4.18131000 4.18129000 4.18114000 4.18194000 4.18379211 0.00351017 99 1518399900 2018.02.12 01:45 4.18134000 4.18065000 4.18065000 4.18263000 4.18349286 0.00238055 164 1518400800 2018.02.12 02:00 4.18144000 4.18275000 4.18079000 4.18400000 4.18342211 0.00223423 162 1518401700 2018.02.12 02:15 4.18273000 4.18290000 4.18229000 4.18313000 4.18337239 0.00221188 119 1518402600 2018.02.12 02:30 4.18313000 4.18447000 4.18194000 4.18534000 4.18347692 0.00207526 401 1518403500 2018.02.12 02:45 4.18447000 4.18336000 4.18286000 4.18452000 4.18346579 0.00192192 133 1518404400 2018.02.12 03:00 4.18345000 4.18401000 4.18337000 4.18508000 4.18351762 0.00173328 202 1518405300 2018.02.12 03:15 4.18382000 4.18265000 4.18104000 4.18458000 4.18343499 0.00168210 253 1518406200 2018.02.12 03:30 4.18265000 4.18165000 4.18165000 4.18441000 4.18326499 0.00160696 247 1518407100 2018.02.12 03:45 4.18167000 4.18165000 4.18112000 4.18210000 4.18311118 0.00154354 74 1518408000 2018.02.12 04:00 4.18164000 4.18357000 4.18163000 4.18417000 4.18315488 0.00157231 454 1518408900 2018.02.12 04:15 4.18333000 4.18452000 4.18330000 4.18458000 4.18328489 0.00167718 175 1518409800 2018.02.12 04:30 4.18430000 4.18632000 4.18419000 4.18641000 4.18357395 0.00187926 250 1518410700 2018.02.12 04:45 4.18640000 4.18573000 4.18568000 4.18671000 4.18377928 0.00176662 81 1518411600 2018.02.12 05:00 4.18575000 4.18547000 4.18546000 4.18575000 4.18394031 0.00185766 36 1518412500 2018.02.12 05:15 4.18548000 4.18497000 4.18474000 4.18548000 4.18403837 0.00188693 40 1518413400 2018.02.12 05:30 4.18500000 4.18464000 4.18454000 4.18504000 4.18409567 0.00188308 50 1518414300 2018.02.12 05:45 4.18456000 4.18213000 4.18074000 4.18470000 4.18390846 0.00176438 163 1518415200 2018.02.12 06:00 4.18213000 4.18004000 4.17994000 4.18296000 4.18354004 0.00178376 250 1518416100 2018.02.12 06:15 4.17995000 4.17961000 4.17960000 4.18004000 4.18316575 0.00187284 42 1518417000 2018.02.12 06:30 4.17957000 4.17976000 4.17956000 4.17982000 4.18284139 0.00198414 28 1518417900 2018.02.12 06:45 4.17974000 4.17974000 4.17965000 4.17978000 4.18254602 0.00208729 32 1518418800 2018.02.12 07:00 4.17998000 4.17944000 4.17941000 4.17998000 4.18225021 0.00225687 42 1518419700 2018.02.12 07:15 4.17943000 4.18043000 4.17935000 4.18043000 4.18207686 0.00232955 44 1518420600 2018.02.12 07:30 4.18041000 4.18082000 4.18035000 4.18164000 4.18195716 0.00231110 48 1518421500 2018.02.12 07:45 4.18080000 4.18047000 4.17947000 4.18174000 4.18181552 0.00234381 106 1518422400 2018.02.12 08:00 4.18047000 4.18047000 4.18045000 4.18071000 4.18168738 0.00233649 65 1518423300 2018.02.12 08:15 4.18051000 4.18094000 4.18041000 4.18094000 4.18161620 0.00234675 55 1518424200 2018.02.12 08:30 4.18094000 4.18224000 4.18094000 4.18224000 4.18167561 0.00233815 64 1518425100 2018.02.12 08:45 4.18184000 4.18234000 4.18144000 4.18274000 4.18173888 0.00232999 49 1518426000 2018.02.12 09:00 4.18234000 4.18102000 4.18086000 4.18264000 4.18167042 0.00230977 232 1518426900 2018.02.12 09:15 4.18103000 4.17864000 4.17854000 4.18118000 4.18138181 0.00235027 355 1518427800 2018.02.12 09:30 4.17875000 4.18354000 4.17875000 4.18355000 4.18158735 0.00211681 565 1518428700 2018.02.12 09:45 4.18363000 4.18344000 4.18224000 4.18374000 4.18176379 0.00196309 285 1518429600 2018.02.12 10:00 4.18334000 4.18373000 4.18214000 4.18557000 4.18195105 0.00187719 485 1518430500 2018.02.12 10:15 4.18371000 4.18334000 4.18015000 4.18377000 4.18208333 0.00182867 362 1518431400 2018.02.12 10:30 4.18300000 4.18215000 4.18036000 4.18321000 4.18208968 0.00174026 477 1518432300 2018.02.12 10:45 4.18218000 4.18431000 4.18153000 4.18646000 4.18230114 0.00190884 716 1518433200 2018.02.12 11:00 4.18430000 4.18366000 4.18306000 4.18449000 4.18243055 0.00192439 315 1518434100 2018.02.12 11:15 4.18361000 4.18364000 4.18354000 4.18435000 4.18254574 0.00188649 291 1518435000 2018.02.12 11:30 4.18365000 4.18364000 4.18321000 4.18484000 4.18264996 0.00183743 392 1518435900 2018.02.12 11:45 4.18364000 4.18410000 4.18352000 4.18472000 4.18278805 0.00179552 307 1518436800 2018.02.12 12:00 4.18405000 4.18364000 4.18214000 4.18405000 4.18286919 0.00166761 511 1518437700 2018.02.12 12:15 4.18368000 4.18261000 4.18261000 4.18434000 4.18284451 0.00157038 455 1518438600 2018.02.12 12:30 4.18258000 4.18013000 4.17944000 4.18258000 4.18258598 0.00157095 412 1518439500 2018.02.12 12:45 4.18004000 4.17693000 4.17692000 4.18055000 4.18204732 0.00193528 503 1518440400 2018.02.12 13:00 4.17700000 4.17854000 4.17594000 4.17894000 4.18171329 0.00209812 569 1518441300 2018.02.12 13:15 4.17844000 4.17747000 4.17503000 4.17854000 4.18130916 0.00237310 490 1518442200 2018.02.12 13:30 4.17747000 4.17725000 4.17654000 4.17767000 4.18092258 0.00262076 373 1518443100 2018.02.12 13:45 4.17720000 4.17645000 4.17622000 4.17780000 4.18049662 0.00289242 330 1518444000 2018.02.12 14:00 4.17650000 4.17894000 4.17645000 4.17904000 4.18034837 0.00295566 315 1518444900 2018.02.12 14:15 4.17891000 4.17750000 4.17730000 4.17980000 4.18007710 0.00309172 320 1518445800 2018.02.12 14:30 4.17745000 4.17782000 4.17696000 4.17788000 4.17986213 0.00310509 244 1518446700 2018.02.12 14:45 4.17774000 4.17564000 4.17503000 4.17774000 4.17946003 0.00325997 436 1518447600 2018.02.12 15:00 4.17560000 4.17485000 4.17420000 4.17639000 4.17902098 0.00339999 431 1518448500 2018.02.12 15:15 4.17487000 4.17550000 4.17459000 4.17614000 4.17868564 0.00344104 360 1518449400 2018.02.12 15:30 4.17535000 4.17680000 4.17520000 4.17710000 4.17850606 0.00342531 245 1518450300 2018.02.12 15:45 4.17684000 4.17721000 4.17606000 4.17815000 4.17838263 0.00320909 276 1518451200 2018.02.12 16:00 4.17722000 4.17644000 4.17616000 4.17810000 4.17819761 0.00304409 226 1518452100 2018.02.12 16:15 4.17644000 4.17424000 4.17393000 4.17664000 4.17782070 0.00296252 442 1518453000 2018.02.12 16:30 4.17415000 4.17170000 4.17073000 4.17430000 4.17723777 0.00302350 749 1518453900 2018.02.12 16:45 4.17172000 4.17233000 4.17132000 4.17310000 4.17677037 0.00284264 560 1518454800 2018.02.12 17:00 4.17232000 4.17223000 4.17096000 4.17287000 4.17633795 0.00259422 522 1518455700 2018.02.12 17:15 4.17222000 4.17056000 4.16936000 4.17336000 4.17578767 0.00250645 688 1518456600 2018.02.12 17:30 4.17054000 4.16925000 4.16826000 4.17094000 4.17516503 0.00271287 728 1518457500 2018.02.12 17:45 4.16917000 4.17262000 4.16909000 4.17410000 4.17492265 0.00275454 936 1518458400 2018.02.12 18:00 4.17281000 4.17307000 4.17159000 4.17455000 4.17474621 0.00266940 773 1518459300 2018.02.12 18:15 4.17294000 4.17384000 4.17284000 4.17393000 4.17465990 0.00260717 195 1518460200 2018.02.12 18:30 4.17374000 4.17322000 4.17302000 4.17398000 4.17452277 0.00255801 453 1518461100 2018.02.12 18:45 4.17316000 4.17274000 4.17274000 4.17394000 4.17435298 0.00254524 188 1518462000 2018.02.12 19:00 4.17264000 4.16828000 4.16824000 4.17274000 4.17377460 0.00263740 495 1518462900 2018.02.12 19:15 4.16822000 4.16707000 4.16694000 4.16828000 4.17313607 0.00287637 111 1518463800 2018.02.12 19:30 4.16704000 4.16730000 4.16700000 4.16734000 4.17258025 0.00295858 116 1518464700 2018.02.12 19:45 4.16724000 4.16700000 4.16694000 4.16730000 4.17204880 0.00313686 198 1518465600 2018.02.12 20:00 4.16700000 4.16724000 4.16695000 4.16744000 4.17159082 0.00327208 226 1518466500 2018.02.12 20:15 4.16714000 4.16714000 4.16684000 4.16774000 4.17116693 0.00332378 206 1518467400 2018.02.12 20:30 4.16714000 4.16764000 4.16705000 4.16775000 4.17083103 0.00318138 120 1518468300 2018.02.12 20:45 4.16774000 4.16728000 4.16705000 4.16784000 4.17049284 0.00294072 234 1518469200 2018.02.12 21:00 4.16728000 4.16754000 4.16723000 4.16774000 4.17021162 0.00267986 109 1518470100 2018.02.12 21:15 4.16754000 4.16774000 4.16754000 4.16774000 4.16997622 0.00255585 15 1518471000 2018.02.12 21:30 4.16764000 4.16634000 4.16614000 4.16774000 4.16962992 0.00261723 190 1518471900 2018.02.12 21:45 4.16634000 4.16674000 4.16624000 4.16724000 4.16935469 0.00260099 259 1518472800 2018.02.12 22:00 4.16674000 4.16668000 4.16614000 4.16675000 4.16909996 0.00256429 184 1518473700 2018.02.12 22:15 4.16667000 4.16624000 4.16594000 4.16684000 4.16882758 0.00260014 50 1518474600 2018.02.12 22:30 4.16614000 4.16724000 4.16614000 4.16764000 4.16867638 0.00261656 88 1518475500 2018.02.12 22:45 4.16714000 4.16808000 4.16714000 4.16924000 4.16861958 0.00246186 156 1518476400 2018.02.12 23:00 4.16854000 4.16807000 4.16794000 4.16865000 4.16856724 0.00224529 94 1518477300 2018.02.12 23:15 4.16807000 4.16800000 4.16797000 4.16811000 4.16851322 0.00189628 38 1518478200 2018.02.12 23:30 4.16794000 4.16694000 4.16694000 4.16794000 4.16836339 0.00153305 20 1518479100 2018.02.12 23:45 4.16704000 4.16704000 4.16674000 4.16723000 4.16823735 0.00110583 42 1518480000 2018.02.13 00:00 4.16694000 4.16594000 4.16574000 4.16694000 4.16801856 0.00103171 9 1518481800 2018.02.13 00:30 4.16654000 4.16594000 4.16594000 4.16684000 4.16782060 0.00095579 9 1518482700 2018.02.13 00:45 4.16594000 4.16594000 4.16584000 4.16604000 4.16764149 0.00091035 12 1518483600 2018.02.13 01:00 4.16594000 4.16594000 4.16594000 4.16654000 4.16747945 0.00087554 16 1518484500 2018.02.13 01:15 4.16594000 4.16655000 4.16594000 4.16675000 4.16739093 0.00084923 17 1518485400 2018.02.13 01:30 4.16661000 4.16603000 4.16599000 4.16670000 4.16726132 0.00083607 84 1518486300 2018.02.13 01:45 4.16584000 4.16609000 4.16584000 4.16609000 4.16714976 0.00082096 33 1518487200 2018.02.13 02:00 4.16603000 4.16597000 4.16596000 4.16612000 4.16703740 0.00081614 33 1518488100 2018.02.13 02:15 4.16599000 4.16604000 4.16595000 4.16606000 4.16694241 0.00080239 35 1518489000 2018.02.13 02:30 4.16603000 4.16603000 4.16594000 4.16608000 4.16685552 0.00077479 35 1518489900 2018.02.13 02:45 4.16607000 4.16664000 4.16595000 4.16664000 4.16683499 0.00076129 28 1518490800 2018.02.13 03:00 4.16704000 4.16664000 4.16664000 4.16704000 4.16681642 0.00075677 2 1518493500 2018.02.13 03:45 4.16654000 4.16654000 4.16654000 4.16654000 4.16679009 0.00075142 1 1518496200 2018.02.13 04:30 4.16654000 4.16654000 4.16654000 4.16654000 4.16676628 0.00073798 1 1518499800 2018.02.13 05:30 4.16684000 4.16644000 4.16644000 4.16684000 4.16673520 0.00072628 2 1518501600 2018.02.13 06:00 4.16684000 4.16644000 4.16644000 4.16684000 4.16670709 0.00065445 2 1518505200 2018.02.13 07:00 4.16664000 4.16714000 4.16664000 4.16714000 4.16674832 0.00060696 5 1518506100 2018.02.13 07:15 4.16714000 4.16634000 4.16634000 4.16774000 4.16670943 0.00051923 54 1518507000 2018.02.13 07:30 4.16594000 4.16664000 4.16594000 4.16704000 4.16670282 0.00051223 5 1518508800 2018.02.13 08:00 4.16674000 4.16664000 4.16664000 4.16694000 4.16669683 0.00050239 4 1518509700 2018.02.13 08:15 4.16684000 4.16654000 4.16624000 4.16714000 4.16668190 0.00046363 33 1518510600 2018.02.13 08:30 4.16664000 4.16704000 4.16644000 4.16704000 4.16671600 0.00046222 14 1518511500 2018.02.13 08:45 4.16704000 4.16704000 4.16704000 4.16704000 4.16674686 0.00045313 19 1518512400 2018.02.13 09:00 4.16704000 4.16804000 4.16654000 4.16956000 4.16687002 0.00056168 212 1518513300 2018.02.13 09:15 4.16804000 4.16864000 4.16744000 4.16864000 4.16703859 0.00074956 136 1518514200 2018.02.13 09:30 4.16874000 4.16804000 4.16804000 4.16994000 4.16713396 0.00078790 255 1518515100 2018.02.13 09:45 4.16794000 4.16964000 4.16785000 4.16964000 4.16737263 0.00101223 157 1518516000 2018.02.13 10:00 4.16954000 4.17224000 4.16954000 4.17349000 4.16783619 0.00155754 652 1518516900 2018.02.13 10:15 4.17222000 4.17348000 4.17180000 4.17460000 4.16837369 0.00208826 528 1518517800 2018.02.13 10:30 4.17358000 4.17324000 4.17152000 4.17358000 4.16883715 0.00241541 361 1518518700 2018.02.13 10:45 4.17330000 4.17558000 4.17324000 4.17574000 4.16947933 0.00296369 524 1518519600 2018.02.13 11:00 4.17544000 4.17585000 4.17500000 4.17705000 4.17008606 0.00338752 469 1518520500 2018.02.13 11:15 4.17587000 4.17644000 4.17480000 4.17684000 4.17069120 0.00374997 543 1518521400 2018.02.13 11:30 4.17630000 4.17644000 4.17504000 4.17665000 4.17123870 0.00400316 452 1518522300 2018.02.13 11:45 4.17644000 4.17655000 4.17560000 4.17667000 4.17174454 0.00416998 296 1518523200 2018.02.13 12:00 4.17634000 4.17678000 4.17623000 4.17720000 4.17222411 0.00427473 315 1518524100 2018.02.13 12:15 4.17679000 4.17596000 4.17430000 4.17697000 4.17257991 0.00429205 467 1518525000 2018.02.13 12:30 4.17594000 4.17540000 4.17429000 4.17616000 4.17284849 0.00416626 622 1518525900 2018.02.13 12:45 4.17544000 4.17314000 4.17175000 4.17548000 4.17287625 0.00393383 483 1518526800 2018.02.13 13:00 4.17314000 4.17520000 4.17241000 4.17570000 4.17309756 0.00374001 373 1518527700 2018.02.13 13:15 4.17514000 4.17580000 4.17450000 4.17611000 4.17335493 0.00350789 179 1518528600 2018.02.13 13:30 4.17585000 4.17540000 4.17490000 4.17595000 4.17354970 0.00324397 225 1518529500 2018.02.13 13:45 4.17545000 4.17420000 4.17390000 4.17560000 4.17361164 0.00289795 149 1518530400 2018.02.13 14:00 4.17423000 4.17541000 4.17395000 4.17542000 4.17378291 0.00261634 153 1518531300 2018.02.13 14:15 4.17543000 4.17543000 4.17540000 4.17605000 4.17393977 0.00233550 175 1518532200 2018.02.13 14:30 4.17542000 4.17365000 4.17365000 4.17580000 4.17391218 0.00194067 177 1518533100 2018.02.13 14:45 4.17370000 4.17484000 4.17365000 4.17510000 4.17400054 0.00164411 134 1518534000 2018.02.13 15:00 4.17484000 4.17790000 4.17418000 4.17800000 4.17437192 0.00156702 486 1518534900 2018.02.13 15:15 4.17785000 4.17754000 4.17670000 4.17789000 4.17467364 0.00151831 206 1518535800 2018.02.13 15:30 4.17740000 4.17660000 4.17660000 4.17844000 4.17485710 0.00142937 419 1518536700 2018.02.13 15:45 4.17654000 4.17494000 4.17449000 4.17703000 4.17486500 0.00141580 433 1518537600 2018.02.13 16:00 4.17484000 4.17437000 4.17302000 4.17489000 4.17481786 0.00142818 484 1518538500 2018.02.13 16:15 4.17438000 4.17604000 4.17392000 4.17664000 4.17493425 0.00134872 412 1518539400 2018.02.13 16:30 4.17615000 4.17394000 4.17264000 4.17682000 4.17483956 0.00136477 999 1518540300 2018.02.13 16:45 4.17395000 4.17608000 4.17395000 4.17629000 4.17495770 0.00129131 887 1518541200 2018.02.13 17:00 4.17607000 4.17424000 4.17410000 4.17625000 4.17488934 0.00125666 569 1518542100 2018.02.13 17:15 4.17414000 4.17480000 4.17400000 4.17503000 4.17488084 0.00123630 332 1518543000 2018.02.13 17:30 4.17482000 4.17240000 4.17230000 4.17534000 4.17464457 0.00140719 500 1518543900 2018.02.13 17:45 4.17235000 4.17144000 4.16860000 4.17275000 4.17433937 0.00164234 963 1518544800 2018.02.13 18:00 4.17150000 4.16870000 4.16822000 4.17174000 4.17380229 0.00221611 389 1518545700 2018.02.13 18:15 4.16874000 4.16784000 4.16754000 4.16880000 4.17323445 0.00271350 107 1518546600 2018.02.13 18:30 4.16780000 4.16844000 4.16730000 4.16864000 4.17277784 0.00302172 140 1518547500 2018.02.13 18:45 4.16834000 4.16692000 4.16664000 4.16834000 4.17221995 0.00345647 189 1518548400 2018.02.13 19:00 4.16691000 4.16684000 4.16677000 4.16726000 4.17170757 0.00375481 32 1518549300 2018.02.13 19:15 4.16694000 4.16707000 4.16694000 4.16708000 4.17126590 0.00394701 10 1518550200 2018.02.13 19:30 4.16702000 4.16694000 4.16684000 4.16763000 4.17085391 0.00416289 86 1518551100 2018.02.13 19:45 4.16694000 4.16694000 4.16675000 4.16694000 4.17048115 0.00427712 131 1518552000 2018.02.13 20:00 4.16684000 4.16692000 4.16658000 4.16724000 4.17014200 0.00411681 114 1518552900 2018.02.13 20:15 4.16692000 4.16645000 4.16625000 4.16692000 4.16979038 0.00394292 96 1518553800 2018.02.13 20:30 4.16644000 4.16590000 4.16585000 4.16662000 4.16941987 0.00381374 40 1518554700 2018.02.13 20:45 4.16588000 4.16600000 4.16585000 4.16600000 4.16909416 0.00374612 31 1518555600 2018.02.13 21:00 4.16598000 4.16588000 4.16583000 4.16610000 4.16878805 0.00367337 48 1518556500 2018.02.13 21:15 4.16587000 4.16597000 4.16584000 4.16605000 4.16851967 0.00338219 87 1518557400 2018.02.13 21:30 4.16599000 4.16595000 4.16584000 4.16610000 4.16827494 0.00322378 155 1518558300 2018.02.13 21:45 4.16579000 4.16744000 4.16388000 4.16884000 4.16819542 0.00271454 349 1518559200 2018.02.13 22:00 4.16744000 4.16734000 4.16724000 4.16824000 4.16811395 0.00234993 83 1518560100 2018.02.13 22:15 4.16714000 4.16464000 4.16464000 4.16714000 4.16778310 0.00186063 79 1518561000 2018.02.13 22:30 4.16464000 4.16589000 4.16367000 4.16624000 4.16760280 0.00152205 124 1518561900 2018.02.13 22:45 4.16579000 4.16474000 4.16373000 4.16593000 4.16733016 0.00124089 94 1518562800 2018.02.13 23:00 4.16478000 4.16513000 4.16478000 4.16513000 4.16712062 0.00116966 33 1518563700 2018.02.13 23:15 4.16514000 4.16399000 4.16399000 4.16536000 4.16682246 0.00118896 38 1518564600 2018.02.13 23:30 4.16363000 4.16434000 4.16344000 4.16434000 4.16658604 0.00113509 14 1518565500 2018.02.13 23:45 4.16444000 4.16474000 4.16444000 4.16484000 4.16641022 0.00112359 37 1518566400 2018.02.14 00:00 4.16214000 4.16404000 4.16204000 4.16484000 4.16618449 0.00114742 12 1518567300 2018.02.14 00:15 4.16444000 4.16464000 4.16404000 4.16464000 4.16603739 0.00112870 6 1518568200 2018.02.14 00:30 4.16424000 4.16414000 4.16404000 4.16464000 4.16585669 0.00112747 19 1518569100 2018.02.14 00:45 4.16424000 4.16444000 4.16414000 4.16454000 4.16572177 0.00110257 28 1518570000 2018.02.14 01:00 4.16424000 4.16374000 4.16374000 4.16424000 4.16553303 0.00109788 9 1518570900 2018.02.14 01:15 4.16384000 4.16383000 4.16383000 4.16396000 4.16537083 0.00109854 8 1518571800 2018.02.14 01:30 4.16377000 4.16481000 4.16377000 4.16532000 4.16531742 0.00108664 91 1518572700 2018.02.14 01:45 4.16481000 4.16564000 4.16474000 4.16564000 4.16534814 0.00108584 1943 1518573600 2018.02.14 02:00 4.16564000 4.16554000 4.16554000 4.16564000 4.16536642 0.00108536 958 1518574500 2018.02.14 02:15 4.16564000 4.16564000 4.16544000 4.16564000 4.16539247 0.00108701 183 1518575400 2018.02.14 02:30 4.16554000 4.16574000 4.16544000 4.16594000 4.16542557 0.00109438 182 1518576300 2018.02.14 02:45 4.16574000 4.16818000 4.16574000 4.17164000 4.16568790 0.00127867 122 1518577200 2018.02.14 03:00 4.16821000 4.16877000 4.16821000 4.16888000 4.16598143 0.00154486 46 1518578100 2018.02.14 03:15 4.16886000 4.16885000 4.16885000 4.16915000 4.16625463 0.00176984 44 1518579000 2018.02.14 03:30 4.16885000 4.16736000 4.16733000 4.16895000 4.16635990 0.00183702 54 1518579900 2018.02.14 03:45 4.16738000 4.16660000 4.16657000 4.16738000 4.16638277 0.00181268 31 1518580800 2018.02.14 04:00 4.16664000 4.16576000 4.16574000 4.16665000 4.16632346 0.00176924 49 1518581700 2018.02.14 04:15 4.16577000 4.16546000 4.16510000 4.16577000 4.16624122 0.00166888 56 1518582600 2018.02.14 04:30 4.16534000 4.16456000 4.16455000 4.16536000 4.16608111 0.00160428 45 1518583500 2018.02.14 04:45 4.16455000 4.16949000 4.16424000 4.16949000 4.16640576 0.00182012 106 1518584400 2018.02.14 05:00 4.16956000 4.16974000 4.16942000 4.16974000 4.16672331 0.00196325 41 1518585300 2018.02.14 05:15 4.16964000 4.16960000 4.16954000 4.16978000 4.16699728 0.00207517 40 1518586200 2018.02.14 05:30 4.16959000 4.16908000 4.16882000 4.16970000 4.16719563 0.00207256 55 1518587100 2018.02.14 05:45 4.16910000 4.16902000 4.16899000 4.16927000 4.16736938 0.00205558 67 1518588000 2018.02.14 06:00 4.16907000 4.16852000 4.16834000 4.16910000 4.16747897 0.00192404 59 1518588900 2018.02.14 06:15 4.16850000 4.16835000 4.16814000 4.16855000 4.16756192 0.00176205 45 1518589800 2018.02.14 06:30 4.16837000 4.16802000 4.16784000 4.16860000 4.16760555 0.00165659 65 1518590700 2018.02.14 06:45 4.16806000 4.16705000 4.16678000 4.16815000 4.16755264 0.00160164 54 1518591600 2018.02.14 07:00 4.16699000 4.16688000 4.16674000 4.16706000 4.16748858 0.00154912 36 1518592500 2018.02.14 07:15 4.16686000 4.16680000 4.16675000 4.16688000 4.16742300 0.00151114 34 1518593400 2018.02.14 07:30 4.16676000 4.16702000 4.16671000 4.16702000 4.16738462 0.00147548 36 1518594300 2018.02.14 07:45 4.16703000 4.16894000 4.16703000 4.16894000 4.16753275 0.00147213 78 1518595200 2018.02.14 08:00 4.16894000 4.16954000 4.16864000 4.16954000 4.16772392 0.00148802 157 1518596100 2018.02.14 08:15 4.16954000 4.16974000 4.16944000 4.16984000 4.16791592 0.00152719 56 1518597000 2018.02.14 08:30 4.16964000 4.16884000 4.16884000 4.16974000 4.16800393 0.00153663 84 1518597900 2018.02.14 08:45 4.16894000 4.16666000 4.16460000 4.16914000 4.16787594 0.00153507 108 1518598800 2018.02.14 09:00 4.16686000 4.16819000 4.16554000 4.16934000 4.16790585 0.00145825 265 1518599700 2018.02.14 09:15 4.16827000 4.16714000 4.16635000 4.16841000 4.16783291 0.00137803 169 1518600600 2018.02.14 09:30 4.16735000 4.16774000 4.16674000 4.16804000 4.16782406 0.00117152 118 1518601500 2018.02.14 09:45 4.16764000 4.16894000 4.16734000 4.16924000 4.16793034 0.00109914 92 1518602400 2018.02.14 10:00 4.16894000 4.16864000 4.16834000 4.16904000 4.16799793 0.00101630 194 1518603300 2018.02.14 10:15 4.16860000 4.16674000 4.16604000 4.16867000 4.16787813 0.00101028 380 1518604200 2018.02.14 10:30 4.16674000 4.16741000 4.16638000 4.16742000 4.16783354 0.00098644 253 1518605100 2018.02.14 10:45 4.16744000 4.16814000 4.16744000 4.16884000 4.16786273 0.00094898 122 1518606000 2018.02.14 11:00 4.16808000 4.16850000 4.16764000 4.16894000 4.16792342 0.00094374 217 1518606900 2018.02.14 11:15 4.16854000 4.16714000 4.16604000 4.16869000 4.16784881 0.00095647 243 1518607800 2018.02.14 11:30 4.16714000 4.17120000 4.16712000 4.17135000 4.16816797 0.00120015 377 1518608700 2018.02.14 11:45 4.17115000 4.16984000 4.16944000 4.17284000 4.16832721 0.00123781 598 1518609600 2018.02.14 12:00 4.16984000 4.17055000 4.16904000 4.17120000 4.16853891 0.00130177 341 1518610500 2018.02.14 12:15 4.17051000 4.17156000 4.17045000 4.17293000 4.16882663 0.00142614 392 1518611400 2018.02.14 12:30 4.17145000 4.17100000 4.17014000 4.17145000 4.16903362 0.00146677 193 1518612300 2018.02.14 12:45 4.17095000 4.17004000 4.16933000 4.17210000 4.16912946 0.00149691 431 1518613200 2018.02.14 13:00 4.17000000 4.16928000 4.16924000 4.17015000 4.16914380 0.00149708 219 1518614100 2018.02.14 13:15 4.16925000 4.17000000 4.16915000 4.17000000 4.16922534 0.00151994 236 1518615000 2018.02.14 13:30 4.17005000 4.16920000 4.16855000 4.17010000 4.16922293 0.00151698 166 1518615900 2018.02.14 13:45 4.16921000 4.16970000 4.16855000 4.17000000 4.16926836 0.00141498 117 1518616800 2018.02.14 14:00 4.16974000 4.16964000 4.16964000 4.17062000 4.16930376 0.00140096 110 1518617700 2018.02.14 14:15 4.16965000 4.17234000 4.16965000 4.17240000 4.16959292 0.00149301 162 1518618600 2018.02.14 14:30 4.17234000 4.17195000 4.17185000 4.17280000 4.16981741 0.00154489 115 1518619500 2018.02.14 14:45 4.17190000 4.17214000 4.17105000 4.17230000 4.17003861 0.00164208 214 1518620400 2018.02.14 15:00 4.17214000 4.17165000 4.16990000 4.17214000 4.17019207 0.00167160 466 1518621300 2018.02.14 15:15 4.17150000 4.16953000 4.16953000 4.17163000 4.17012902 0.00148498 269 1518622200 2018.02.14 15:30 4.16953000 4.17698000 4.16953000 4.18183000 4.17078149 0.00202463 1976 1518623100 2018.02.14 15:45 4.17698000 4.17641000 4.17555000 4.18115000 4.17131754 0.00233661 1143 1518624000 2018.02.14 16:00 4.17640000 4.17509000 4.17235000 4.17843000 4.17167682 0.00243790 1435 1518624900 2018.02.14 16:15 4.17507000 4.17310000 4.17265000 4.17508000 4.17181236 0.00225067 777 1518625800 2018.02.14 16:30 4.17315000 4.17402000 4.17172000 4.17450000 4.17202261 0.00231981 1178 1518626700 2018.02.14 16:45 4.17400000 4.17434000 4.17106000 4.17595000 4.17224332 0.00234589 920 1518627600 2018.02.14 17:00 4.17434000 4.17134000 4.17014000 4.17474000 4.17215729 0.00231521 1225 1518628500 2018.02.14 17:15 4.17134000 4.16924000 4.16607000 4.17134000 4.17187945 0.00238203 1093 1518629400 2018.02.14 17:30 4.16924000 4.16935000 4.16754000 4.17323000 4.17163855 0.00244114 1451 1518630300 2018.02.14 17:45 4.16934000 4.16874000 4.16675000 4.16936000 4.17136250 0.00252244 943 1518631200 2018.02.14 18:00 4.16870000 4.16688000 4.16653000 4.17061000 4.17093559 0.00274229 673 1518632100 2018.02.14 18:15 4.16670000 4.16674000 4.16454000 4.16744000 4.17053601 0.00298371 515 1518633000 2018.02.14 18:30 4.16674000 4.16724000 4.16664000 4.16744000 4.17022211 0.00315402 113 1518633900 2018.02.14 18:45 4.16714000 4.16814000 4.16714000 4.16834000 4.17002381 0.00325502 104 1518634800 2018.02.14 19:00 4.16804000 4.16814000 4.16764000 4.16834000 4.16984440 0.00334783 56 1518635700 2018.02.14 19:15 4.16814000 4.16754000 4.16754000 4.16814000 4.16962493 0.00341846 53 1518636600 2018.02.14 19:30 4.16754000 4.16734000 4.16664000 4.16814000 4.16940732 0.00349153 153 1518637500 2018.02.14 19:45 4.16734000 4.16424000 4.16384000 4.16774000 4.16891520 0.00377833 491 1518638400 2018.02.14 20:00 4.16424000 4.16520000 4.16344000 4.16577000 4.16856137 0.00393327 587 1518639300 2018.02.14 20:15 4.16512000 4.16144000 4.16104000 4.16674000 4.16788314 0.00444916 765 1518640200 2018.02.14 20:30 4.16139000 4.16220000 4.16134000 4.16364000 4.16734189 0.00431245 400 1518641100 2018.02.14 20:45 4.16221000 4.16269000 4.16205000 4.16274000 4.16689885 0.00405962 218 1518642000 2018.02.14 21:00 4.16270000 4.16144000 4.16124000 4.16327000 4.16637896 0.00393418 250 1518642900 2018.02.14 21:15 4.16140000 4.16111000 4.16104000 4.16146000 4.16587716 0.00391796 330 1518643800 2018.02.14 21:30 4.16114000 4.15842000 4.15842000 4.16138000 4.16516695 0.00395223 169 1518644700 2018.02.14 21:45 4.15848000 4.15795000 4.15735000 4.15895000 4.16447962 0.00382489 660 1518645600 2018.02.14 22:00 4.15814000 4.15564000 4.15534000 4.15897000 4.16363775 0.00411092 376 1518646500 2018.02.14 22:15 4.15554000 4.15552000 4.15299000 4.15554000 4.16286463 0.00441257 277 1518647400 2018.02.14 22:30 4.15553000 4.15625000 4.15461000 4.15646000 4.16223467 0.00450589 178 1518648300 2018.02.14 22:45 4.15644000 4.15645000 4.15550000 4.15710000 4.16168375 0.00452631 267 1518649200 2018.02.14 23:00 4.15642000 4.15514000 4.15492000 4.15644000 4.16106053 0.00468915 150 1518650100 2018.02.14 23:15 4.15494000 4.15309000 4.15285000 4.15514000 4.16030144 0.00494260 118 1518651000 2018.02.14 23:30 4.15294000 4.15371000 4.15294000 4.15380000 4.15967368 0.00499414 175 1518651900 2018.02.14 23:45 4.15375000 4.15274000 4.15264000 4.15375000 4.15901333 0.00493768 46 1518652800 2018.02.15 00:00 4.15244000 4.15254000 4.15234000 4.15344000 4.15839682 0.00476600 10 1518653700 2018.02.15 00:15 4.15264000 4.15334000 4.15264000 4.15354000 4.15791522 0.00446921 5 1518654600 2018.02.15 00:30 4.15314000 4.15334000 4.15304000 4.15344000 4.15747948 0.00406373 17 1518655500 2018.02.15 00:45 4.15324000 4.15334000 4.15324000 4.15334000 4.15708525 0.00386315 2 1518656400 2018.02.15 01:00 4.15284000 4.15294000 4.15284000 4.15294000 4.15669046 0.00348659 2 1518658200 2018.02.15 01:30 4.15294000 4.15504000 4.15264000 4.15504000 4.15653328 0.00331929 36 1518659100 2018.02.15 01:45 4.15504000 4.15224000 4.15214000 4.15504000 4.15612439 0.00312662 60 1518660000 2018.02.15 02:00 4.15244000 4.15274000 4.15224000 4.15294000 4.15580207 0.00276915 61 1518660900 2018.02.15 02:15 4.15274000 4.15294000 4.15264000 4.15304000 4.15552949 0.00244439 58 1518661800 2018.02.15 02:30 4.15294000 4.15274000 4.15274000 4.15294000 4.15526383 0.00205602 57 1518662700 2018.02.15 02:45 4.15274000 4.15284000 4.15254000 4.15314000 4.15503298 0.00187215 46 1518663600 2018.02.15 03:00 4.15284000 4.15264000 4.15224000 4.15585000 4.15480508 0.00168463 81 1518664500 2018.02.15 03:15 4.15264000 4.15264000 4.15264000 4.15264000 4.15459888 0.00160859 40 1518665400 2018.02.15 03:30 4.15234000 4.15244000 4.15234000 4.15264000 4.15439328 0.00153327 62 1518666300 2018.02.15 03:45 4.15244000 4.15274000 4.15244000 4.15274000 4.15423582 0.00141063 35 1518667200 2018.02.15 04:00 4.15274000 4.15264000 4.15264000 4.15294000 4.15408384 0.00124386 29 1518668100 2018.02.15 04:15 4.15264000 4.15264000 4.15264000 4.15264000 4.15394633 0.00114330 38 1518669000 2018.02.15 04:30 4.15264000 4.15244000 4.15234000 4.15264000 4.15380287 0.00105542 44 1518669900 2018.02.15 04:45 4.15244000 4.15274000 4.15244000 4.15274000 4.15370164 0.00099719 22 1518670800 2018.02.15 05:00 4.15274000 4.15284000 4.15274000 4.15314000 4.15361958 0.00092671 15 1518671700 2018.02.15 05:15 4.15284000 4.15274000 4.15274000 4.15284000 4.15353581 0.00085186 12 1518672600 2018.02.15 05:30 4.15314000 4.15274000 4.15274000 4.15314000 4.15346002 0.00081254 2 1518673500 2018.02.15 05:45 4.15274000 4.15274000 4.15274000 4.15274000 4.15339145 0.00077788 2 1518674400 2018.02.15 06:00 4.15274000 4.15254000 4.15214000 4.15274000 4.15331036 0.00074288 17 1518676200 2018.02.15 06:30 4.15224000 4.15254000 4.15224000 4.15254000 4.15323699 0.00070869 13 1518677100 2018.02.15 06:45 4.15264000 4.15264000 4.15244000 4.15284000 4.15318013 0.00054327 16 1518678000 2018.02.15 07:00 4.15264000 4.15244000 4.15244000 4.15274000 4.15310964 0.00045977 49 1518678900 2018.02.15 07:15 4.15254000 4.15254000 4.15244000 4.15254000 4.15305539 0.00041825 23 1518679800 2018.02.15 07:30 4.15254000 4.15274000 4.15254000 4.15274000 4.15302536 0.00039470 16 1518680700 2018.02.15 07:45 4.15274000 4.15274000 4.15274000 4.15314000 4.15299818 0.00036896 25 1518681600 2018.02.15 08:00 4.15284000 4.15284000 4.15254000 4.15294000 4.15298311 0.00035477 56 1518682500 2018.02.15 08:15 4.15304000 4.15364000 4.15304000 4.15364000 4.15304567 0.00042531 11 1518683400 2018.02.15 08:30 4.15354000 4.15354000 4.15354000 4.15364000 4.15309275 0.00046412 5 1518684300 2018.02.15 08:45 4.15364000 4.15384000 4.15264000 4.15484000 4.15316392 0.00051635 71 1518685200 2018.02.15 09:00 4.15374000 4.15642000 4.15354000 4.15697000 4.15347402 0.00099307 277 1518686100 2018.02.15 09:15 4.15639000 4.15004000 4.14875000 4.15641000 4.15314697 0.00111904 478 1518687000 2018.02.15 09:30 4.14994000 4.15224000 4.14694000 4.15274000 4.15306059 0.00111199 813 1518687900 2018.02.15 09:45 4.15224000 4.15564000 4.15144000 4.15584000 4.15330625 0.00127891 533 1518688800 2018.02.15 10:00 4.15574000 4.15887000 4.15544000 4.15933000 4.15383613 0.00185427 772 1518689700 2018.02.15 10:15 4.15888000 4.15911000 4.15600000 4.15952000 4.15433841 0.00228905 663 1518690600 2018.02.15 10:30 4.15910000 4.15814000 4.15724000 4.15995000 4.15470046 0.00250677 597 1518691500 2018.02.15 10:45 4.15819000 4.15704000 4.15610000 4.15847000 4.15492328 0.00258387 569 1518692400 2018.02.15 11:00 4.15700000 4.15364000 4.15265000 4.15750000 4.15480106 0.00251962 659 1518693300 2018.02.15 11:15 4.15372000 4.15550000 4.15324000 4.15589000 4.15486762 0.00248747 426 1518694200 2018.02.15 11:30 4.15545000 4.15325000 4.15285000 4.15545000 4.15471357 0.00243092 237 1518695100 2018.02.15 11:45 4.15320000 4.15335000 4.15239000 4.15365000 4.15458370 0.00239104 357 1518696000 2018.02.15 12:00 4.15324000 4.15350000 4.15177000 4.15387000 4.15448049 0.00235056 307 1518696900 2018.02.15 12:15 4.15364000 4.15464000 4.15350000 4.15573000 4.15449568 0.00231013 299 1518697800 2018.02.15 12:30 4.15454000 4.15478000 4.15313000 4.15494000 4.15452276 0.00227588 271 1518698700 2018.02.15 12:45 4.15479000 4.15470000 4.15424000 4.15564000 4.15453964 0.00223950 285 1518699600 2018.02.15 13:00 4.15474000 4.15473000 4.15434000 4.15624000 4.15455777 0.00220512 306 1518700500 2018.02.15 13:15 4.15472000 4.15470000 4.15289000 4.15485000 4.15457132 0.00219381 406 1518701400 2018.02.15 13:30 4.15475000 4.15774000 4.15465000 4.15814000 4.15487310 0.00224445 427 1518702300 2018.02.15 13:45 4.15774000 4.15773000 4.15655000 4.15776000 4.15514518 0.00228922 220 1518703200 2018.02.15 14:00 4.15769000 4.15792000 4.15729000 4.15862000 4.15540945 0.00234499 380 1518704100 2018.02.15 14:15 4.15790000 4.15745000 4.15690000 4.15791000 4.15560379 0.00204387 313 1518705000 2018.02.15 14:30 4.15741000 4.15685000 4.15670000 4.15760000 4.15572248 0.00190208 214 1518705900 2018.02.15 14:45 4.15690000 4.15704000 4.15648000 4.15765000 4.15584795 0.00190838 200 1518706800 2018.02.15 15:00 4.15702000 4.15282000 4.15280000 4.15710000 4.15555958 0.00191303 212 1518707700 2018.02.15 15:15 4.15280000 4.15493000 4.15244000 4.15523000 4.15549962 0.00174596 393 1518708600 2018.02.15 15:30 4.15493000 4.15326000 4.15030000 4.15524000 4.15528632 0.00170346 674 1518709500 2018.02.15 15:45 4.15326000 4.15505000 4.15324000 4.15522000 4.15526381 0.00165725 407 1518710400 2018.02.15 16:00 4.15501000 4.15654000 4.15484000 4.15664000 4.15538536 0.00164201 438 1518711300 2018.02.15 16:15 4.15654000 4.15584000 4.15566000 4.15654000 4.15542865 0.00164669 309 1518712200 2018.02.15 16:30 4.15578000 4.15693000 4.15550000 4.15744000 4.15557164 0.00160620 435 1518713100 2018.02.15 16:45 4.15694000 4.15640000 4.15615000 4.15700000 4.15565053 0.00153523 319 1518714000 2018.02.15 17:00 4.15644000 4.15790000 4.15594000 4.15810000 4.15586477 0.00152275 405 1518714900 2018.02.15 17:15 4.15794000 4.15585000 4.15539000 4.15850000 4.15586336 0.00149801 417 1518715800 2018.02.15 17:30 4.15564000 4.15879000 4.15564000 4.15879000 4.15614209 0.00158958 422 1518716700 2018.02.15 17:45 4.15870000 4.16114000 4.15600000 4.16131000 4.15661808 0.00189107 662 1518717600 2018.02.15 18:00 4.16104000 4.15886000 4.15771000 4.16124000 4.15683160 0.00191452 566 1518718500 2018.02.15 18:15 4.15888000 4.15934000 4.15871000 4.16124000 4.15707049 0.00194116 386 1518719400 2018.02.15 18:30 4.15924000 4.15876000 4.15684000 4.15945000 4.15723140 0.00198662 302 1518720300 2018.02.15 18:45 4.15884000 4.15824000 4.15686000 4.15974000 4.15732745 0.00200988 429 1518721200 2018.02.15 19:00 4.15814000 4.16044000 4.15629000 4.16084000 4.15762389 0.00217174 506 1518722100 2018.02.15 19:15 4.16042000 4.15734000 4.15647000 4.16074000 4.15759685 0.00216616 667 1518723000 2018.02.15 19:30 4.15734000 4.16114000 4.15704000 4.16124000 4.15793429 0.00236340 508 1518723900 2018.02.15 19:45 4.16114000 4.15894000 4.15894000 4.16154000 4.15803007 0.00238807 286 1518724800 2018.02.15 20:00 4.15894000 4.15881000 4.15876000 4.15902000 4.15810435 0.00210402 231 1518725700 2018.02.15 20:15 4.15881000 4.15691000 4.15671000 4.15881000 4.15799061 0.00198584 320 1518726600 2018.02.15 20:30 4.15692000 4.15724000 4.15680000 4.15803000 4.15791912 0.00169190 411 1518727500 2018.02.15 20:45 4.15724000 4.15692000 4.15672000 4.15724000 4.15782397 0.00159608 180 1518728400 2018.02.15 21:00 4.15693000 4.15657000 4.15623000 4.15697000 4.15770454 0.00162116 283 1518729300 2018.02.15 21:15 4.15656000 4.15646000 4.15609000 4.15697000 4.15758601 0.00162825 116 1518730200 2018.02.15 21:30 4.15641000 4.15511000 4.15494000 4.15646000 4.15735020 0.00179288 296 1518731100 2018.02.15 21:45 4.15500000 4.15535000 4.15494000 4.15537000 4.15715971 0.00191187 74 1518732000 2018.02.15 22:00 4.15535000 4.15444000 4.15424000 4.15540000 4.15690069 0.00210079 252 1518732900 2018.02.15 22:15 4.15444000 4.15454000 4.15444000 4.15464000 4.15667586 0.00225319 159 1518733800 2018.02.15 22:30 4.15454000 4.15378000 4.15365000 4.15564000 4.15640006 0.00241090 433 1518734700 2018.02.15 22:45 4.15375000 4.15411000 4.15307000 4.15520000 4.15618196 0.00230923 807 1518735600 2018.02.15 23:00 4.15411000 4.15398000 4.15377000 4.15438000 4.15597225 0.00236015 132 1518736500 2018.02.15 23:15 4.15417000 4.15415000 4.15408000 4.15430000 4.15579870 0.00233208 81 1518737400 2018.02.15 23:30 4.15384000 4.15374000 4.15374000 4.15427000 4.15560264 0.00234316 22 1518738300 2018.02.15 23:45 4.15364000 4.15364000 4.15364000 4.15364000 4.15541572 0.00236351 1 1518739200 2018.02.16 00:00 4.15294000 4.15364000 4.15294000 4.15364000 4.15524660 0.00215730 3 1518741000 2018.02.16 00:30 4.15144000 4.15354000 4.15144000 4.15354000 4.15508407 0.00217673 7 1518742800 2018.02.16 01:00 4.15324000 4.15364000 4.15324000 4.15364000 4.15494654 0.00175508 7 1518743700 2018.02.16 01:15 4.15421000 4.15417000 4.15403000 4.15422000 4.15487258 0.00152706 27 1518744600 2018.02.16 01:30 4.15415000 4.15440000 4.15351000 4.15440000 4.15482757 0.00125095 29 1518745500 2018.02.16 01:45 4.15431000 4.15416000 4.15354000 4.15441000 4.15476400 0.00116426 56 1518746400 2018.02.16 02:00 4.15416000 4.15437000 4.15414000 4.15460000 4.15472647 0.00102029 78 1518747300 2018.02.16 02:15 4.15438000 4.15436000 4.15435000 4.15443000 4.15469157 0.00088661 32 1518748200 2018.02.16 02:30 4.15437000 4.15444000 4.15435000 4.15444000 4.15466761 0.00077115 39 1518749100 2018.02.16 02:45 4.15445000 4.15440000 4.15439000 4.15447000 4.15464212 0.00064369 28 1518750000 2018.02.16 03:00 4.15440000 4.15428000 4.15428000 4.15454000 4.15460764 0.00061452 35 1518750900 2018.02.16 03:15 4.15427000 4.15454000 4.15384000 4.15464000 4.15460120 0.00058653 27 1518751800 2018.02.16 03:30 4.15414000 4.15414000 4.15414000 4.15414000 4.15455727 0.00055798 1 1518752700 2018.02.16 03:45 4.15424000 4.15414000 4.15414000 4.15464000 4.15451753 0.00053269 12 1518753600 2018.02.16 04:00 4.15424000 4.15414000 4.15414000 4.15424000 4.15448158 0.00048465 2 1518754500 2018.02.16 04:15 4.15444000 4.15416000 4.15414000 4.15444000 4.15445095 0.00045914 5 1518755400 2018.02.16 04:30 4.15424000 4.15474000 4.15424000 4.15514000 4.15447848 0.00047096 15 1518756300 2018.02.16 04:45 4.15444000 4.15464000 4.15444000 4.15464000 4.15449386 0.00047710 2 1518760800 2018.02.16 06:00 4.15475000 4.15584000 4.15464000 4.15624000 4.15462207 0.00060324 141 1518761700 2018.02.16 06:15 4.15584000 4.15534000 4.15524000 4.15584000 4.15469044 0.00061870 68 1518762600 2018.02.16 06:30 4.15554000 4.15534000 4.15534000 4.15554000 4.15475230 0.00061939 27 1518763500 2018.02.16 06:45 4.15534000 4.15664000 4.15534000 4.15774000 4.15493208 0.00075998 146 1518764400 2018.02.16 07:00 4.15704000 4.15764000 4.15584000 4.15814000 4.15518998 0.00099924 99 1518765300 2018.02.16 07:15 4.15744000 4.15824000 4.15594000 4.15824000 4.15548046 0.00126799 68 1518766200 2018.02.16 07:30 4.15824000 4.15914000 4.15824000 4.15944000 4.15582899 0.00158491 408 1518767100 2018.02.16 07:45 4.15924000 4.15954000 4.15904000 4.15954000 4.15618242 0.00184831 176 1518768000 2018.02.16 08:00 4.15944000 4.15894000 4.15884000 4.15984000 4.15644504 0.00198438 75 1518768900 2018.02.16 08:15 4.15884000 4.15664000 4.15622000 4.15884000 4.15646361 0.00193517 35 1518769800 2018.02.16 08:30 4.15664000 4.15678000 4.15664000 4.15694000 4.15649374 0.00189109 36 1518770700 2018.02.16 08:45 4.15679000 4.15695000 4.15673000 4.15700000 4.15653720 0.00184509 38 1518771600 2018.02.16 09:00 4.15738000 4.15429000 4.15414000 4.15801000 4.15632318 0.00180470 290 1518772500 2018.02.16 09:15 4.15429000 4.15494000 4.15429000 4.15664000 4.15619145 0.00177625 548 1518773400 2018.02.16 09:30 4.15484000 4.15574000 4.15447000 4.15614000 4.15614845 0.00171949 253 1518774300 2018.02.16 09:45 4.15562000 4.15704000 4.15554000 4.15714000 4.15623336 0.00166435 222 1518775200 2018.02.16 10:00 4.15704000 4.15714000 4.15614000 4.15916000 4.15631971 0.00159871 445 1518776100 2018.02.16 10:15 4.15704000 4.15690000 4.15613000 4.15741000 4.15637497 0.00151955 168 1518777000 2018.02.16 10:30 4.15694000 4.15614000 4.15594000 4.15704000 4.15635259 0.00148083 361 1518777900 2018.02.16 10:45 4.15609000 4.14980000 4.14937000 4.15609000 4.15572854 0.00216917 649 1518778800 2018.02.16 11:00 4.14974000 4.15250000 4.14964000 4.15254000 4.15542106 0.00237949 484 1518779700 2018.02.16 11:15 4.15241000 4.15368000 4.15134000 4.15368000 4.15525524 0.00246969 376 1518780600 2018.02.16 11:30 4.15363000 4.15190000 4.15141000 4.15386000 4.15493570 0.00269416 301 1518781500 2018.02.16 11:45 4.15192000 4.15514000 4.15174000 4.15654000 4.15495515 0.00266010 430 1518782400 2018.02.16 12:00 4.15511000 4.15725000 4.15404000 4.15737000 4.15517371 0.00256879 414 1518783300 2018.02.16 12:15 4.15722000 4.15577000 4.15534000 4.15722000 4.15523050 0.00246520 415 1518784200 2018.02.16 12:30 4.15572000 4.15694000 4.15555000 4.15743000 4.15539331 0.00230920 446 1518785100 2018.02.16 12:45 4.15694000 4.15749000 4.15694000 4.15767000 4.15559299 0.00215648 343 1518786000 2018.02.16 13:00 4.15754000 4.15740000 4.15715000 4.15791000 4.15576509 0.00207551 257 1518786900 2018.02.16 13:15 4.15744000 4.15797000 4.15715000 4.15807000 4.15597508 0.00215198 175 1518787800 2018.02.16 13:30 4.15798000 4.16074000 4.15794000 4.16086000 4.15642888 0.00247213 352 1518788700 2018.02.16 13:45 4.16069000 4.16156000 4.16000000 4.16179000 4.15691756 0.00283833 401 1518789600 2018.02.16 14:00 4.16165000 4.16333000 4.16135000 4.16400000 4.15752827 0.00326930 536 1518790500 2018.02.16 14:15 4.16330000 4.16271000 4.16142000 4.16474000 4.15802177 0.00354992 646 1518791400 2018.02.16 14:30 4.16276000 4.16344000 4.16264000 4.16462000 4.15853779 0.00385753 1284 1518792300 2018.02.16 14:45 4.16340000 4.15908000 4.15814000 4.16389000 4.15858943 0.00386122 466 1518793200 2018.02.16 15:00 4.15887000 4.15968000 4.15844000 4.16005000 4.15869329 0.00388672 573 1518794100 2018.02.16 15:15 4.15969000 4.15935000 4.15854000 4.16045000 4.15875584 0.00388701 404 1518795000 2018.02.16 15:30 4.15953000 4.16090000 4.15864000 4.16154000 4.15896004 0.00392629 552 1518795900 2018.02.16 15:45 4.16089000 4.16094000 4.15980000 4.16138000 4.15914861 0.00341578 442 1518796800 2018.02.16 16:00 4.16090000 4.16074000 4.16030000 4.16227000 4.15930017 0.00311649 1548 1518797700 2018.02.16 16:15 4.16074000 4.16034000 4.15896000 4.16095000 4.15939920 0.00286881 388 1518798600 2018.02.16 16:30 4.16024000 4.16009000 4.15879000 4.16085000 4.15946499 0.00232968 499 1518799500 2018.02.16 16:45 4.16004000 4.15989000 4.15935000 4.16194000 4.15950547 0.00211596 452 1518800400 2018.02.16 17:00 4.15995000 4.15997000 4.15965000 4.16323000 4.15954971 0.00204922 666 1518801300 2018.02.16 17:15 4.15992000 4.15677000 4.15623000 4.15992000 4.15928498 0.00204012 445 1518802200 2018.02.16 17:30 4.15654000 4.15905000 4.15634000 4.15984000 4.15926260 0.00198132 399 1518803100 2018.02.16 17:45 4.15905000 4.15934000 4.15842000 4.15981000 4.15926997 0.00193793 323 1518804000 2018.02.16 18:00 4.15924000 4.15727000 4.15707000 4.15975000 4.15907950 0.00203845 427 1518804900 2018.02.16 18:15 4.15728000 4.15874000 4.15654000 4.15874000 4.15904716 0.00204274 277 1518805800 2018.02.16 18:30 4.15884000 4.16041000 4.15834000 4.16201000 4.15917696 0.00196090 437 1518806700 2018.02.16 18:45 4.16035000 4.16261000 4.15974000 4.16404000 4.15950391 0.00188869 606 1518807600 2018.02.16 19:00 4.16254000 4.16174000 4.16124000 4.16254000 4.15971687 0.00168941 326 1518808500 2018.02.16 19:15 4.16174000 4.15804000 4.15804000 4.16174000 4.15955717 0.00162388 211 1518809400 2018.02.16 19:30 4.15804000 4.15944000 4.15536000 4.15984000 4.15954601 0.00137390 314 1518810300 2018.02.16 19:45 4.15954000 4.15984000 4.15894000 4.15986000 4.15957401 0.00136748 289 1518811200 2018.02.16 20:00 4.15984000 4.16160000 4.15974000 4.16162000 4.15976696 0.00141565 225 1518812100 2018.02.16 20:15 4.16160000 4.16154000 4.16124000 4.16179000 4.15993582 0.00145425 348 1518813000 2018.02.16 20:30 4.16154000 4.16136000 4.16119000 4.16164000 4.16007146 0.00147464 225 1518813900 2018.02.16 20:45 4.16137000 4.15917000 4.15856000 4.16144000 4.15998561 0.00146799 447 1518814800 2018.02.16 21:00 4.15907000 4.16006000 4.15844000 4.16008000 4.15999269 0.00145897 242 1518815700 2018.02.16 21:15 4.16011000 4.16141000 4.16010000 4.16141000 4.16012767 0.00150388 102 1518816600 2018.02.16 21:30 4.16141000 4.16074000 4.16070000 4.16149000 4.16018599 0.00151806 145 1518817500 2018.02.16 21:45 4.16074000 4.15908000 4.15865000 4.16076000 4.16008066 0.00152119 83 1518818400 2018.02.16 22:00 4.15894000 4.15701000 4.15672000 4.16007000 4.15978821 0.00163811 403 1518819300 2018.02.16 22:15 4.15685000 4.15773000 4.15672000 4.15821000 4.15959219 0.00157681 151 1518820200 2018.02.16 22:30 4.15775000 4.15820000 4.15744000 4.15860000 4.15945960 0.00162245 153 1518821100 2018.02.16 22:45 4.15820000 4.15737000 4.15644000 4.15827000 4.15926059 0.00172409 83 1518822000 2018.02.16 23:00 4.15721000 4.15612000 4.15579000 4.15721000 4.15896149 0.00188847 324 1518822900 2018.02.16 23:15 4.15612000 4.15597000 4.15554000 4.15612000 4.15867659 0.00209365 279 1518823800 2018.02.16 23:30 4.15591000 4.15551000 4.15465000 4.15674000 4.15837501 0.00227100 45 1518824700 2018.02.16 23:45 4.15549000 4.15464000 4.15424000 4.15553000 4.15801929 0.00232537 17 1518998400 2018.02.19 00:00 4.14407000 4.15574000 4.14395000 4.15574000 4.15780222 0.00228979 12 1519000200 2018.02.19 00:30 4.15584000 4.15584000 4.15584000 4.15584000 4.15761534 0.00238707 1 1519001100 2018.02.19 00:45 4.15574000 4.15544000 4.15544000 4.15574000 4.15740816 0.00246192 3 1519002000 2018.02.19 01:00 4.15534000 4.15504000 4.15494000 4.15534000 4.15718262 0.00252070 8 1519002900 2018.02.19 01:15 4.15494000 4.15484000 4.15424000 4.15494000 4.15695952 0.00243038 8 1519003800 2018.02.19 01:30 4.15494000 4.15454000 4.15454000 4.15504000 4.15672909 0.00231431 14 1519004700 2018.02.19 01:45 4.15404000 4.15444000 4.15384000 4.15464000 4.15651108 0.00216500 17 1519005600 2018.02.19 02:00 4.15454000 4.15428000 4.15404000 4.15478000 4.15629859 0.00216980 50 1519006500 2018.02.19 02:15 4.15424000 4.15444000 4.15408000 4.15444000 4.15612159 0.00206090 21 1519007400 2018.02.19 02:30 4.15423000 4.15422000 4.15414000 4.15443000 4.15594048 0.00174357 22 1519008300 2018.02.19 02:45 4.15496000 4.15448000 4.15435000 4.15496000 4.15580139 0.00140011 57 1519009200 2018.02.19 03:00 4.15464000 4.15463000 4.15443000 4.15471000 4.15568983 0.00120084 52 1519010100 2018.02.19 03:15 4.15459000 4.15452000 4.15443000 4.15474000 4.15557842 0.00117090 53 1519011000 2018.02.19 03:30 4.15451000 4.15601000 4.15430000 4.15610000 4.15561952 0.00108274 96 1519011900 2018.02.19 03:45 4.15582000 4.15590000 4.15576000 4.15614000 4.15564623 0.00093087 102 1519012800 2018.02.19 04:00 4.15609000 4.15599000 4.15563000 4.15636000 4.15567897 0.00087108 64 1519013700 2018.02.19 04:15 4.15595000 4.15579000 4.15578000 4.15595000 4.15568955 0.00087278 30 1519014600 2018.02.19 04:30 4.15587000 4.15581000 4.15577000 4.15589000 4.15570102 0.00087868 36 1519015500 2018.02.19 04:45 4.15583000 4.15580000 4.15574000 4.15590000 4.15571044 0.00088419 36 1519016400 2018.02.19 05:00 4.15585000 4.15591000 4.15574000 4.15591000 4.15572945 0.00086424 41 1519017300 2018.02.19 05:15 4.15589000 4.15584000 4.15574000 4.15589000 4.15573998 0.00087122 40 1519018200 2018.02.19 05:30 4.15580000 4.15584000 4.15578000 4.15624000 4.15574950 0.00087729 33 1519019100 2018.02.19 05:45 4.15585000 4.15584000 4.15584000 4.15589000 4.15575812 0.00088015 17 1519020000 2018.02.19 06:00 4.15585000 4.15584000 4.15584000 4.15602000 4.15576592 0.00087019 13 1519020900 2018.02.19 06:15 4.15586000 4.15584000 4.15584000 4.15592000 4.15577298 0.00084929 10 1519021800 2018.02.19 06:30 4.15585000 4.15584000 4.15584000 4.15594000 4.15577936 0.00080671 16 1519022700 2018.02.19 06:45 4.15588000 4.15584000 4.15584000 4.15589000 4.15578513 0.00075186 9 1519023600 2018.02.19 07:00 4.15584000 4.15584000 4.15584000 4.15584000 4.15579036 0.00067459 3 1519026300 2018.02.19 07:45 4.15644000 4.15604000 4.15604000 4.15644000 4.15581413 0.00061405 2 1519027200 2018.02.19 08:00 4.15654000 4.15614000 4.15614000 4.15654000 4.15584517 0.00051396 2 1519029000 2018.02.19 08:30 4.15614000 4.15604000 4.15604000 4.15614000 4.15586372 0.00041975 35 1519029900 2018.02.19 08:45 4.15604000 4.15574000 4.15574000 4.15644000 4.15585194 0.00031619 28 1519030800 2018.02.19 09:00 4.15606000 4.15605000 4.15526000 4.15674000 4.15587080 0.00010903 276 1519031700 2018.02.19 09:15 4.15597000 4.15304000 4.15281000 4.15630000 4.15560120 0.00064678 544 1519032600 2018.02.19 09:30 4.15316000 4.15227000 4.15070000 4.15330000 4.15528395 0.00102355 401 1519033500 2018.02.19 09:45 4.15222000 4.15354000 4.15222000 4.15354000 4.15511786 0.00112059 287 1519034400 2018.02.19 10:00 4.15344000 4.15081000 4.15074000 4.15344000 4.15470758 0.00154695 316 1519035300 2018.02.19 10:15 4.15081000 4.14864000 4.14776000 4.15081000 4.15412972 0.00215791 390 1519036200 2018.02.19 10:30 4.14864000 4.15047000 4.14851000 4.15126000 4.15378117 0.00236970 346 1519037100 2018.02.19 10:45 4.15042000 4.14934000 4.14934000 4.15122000 4.15335821 0.00263511 374 1519038000 2018.02.19 11:00 4.14934000 4.14774000 4.14767000 4.14963000 4.15282314 0.00300212 323 1519038900 2018.02.19 11:15 4.14774000 4.14547000 4.14375000 4.14774000 4.15212284 0.00352779 408 1519039800 2018.02.19 11:30 4.14564000 4.14609000 4.14554000 4.14660000 4.15154828 0.00383642 385 1519040700 2018.02.19 11:45 4.14614000 4.14714000 4.14571000 4.14733000 4.15112845 0.00395688 412 1519041600 2018.02.19 12:00 4.14704000 4.14765000 4.14700000 4.14765000 4.15079717 0.00397871 224 1519042500 2018.02.19 12:15 4.14764000 4.14701000 4.14695000 4.14965000 4.15043648 0.00399316 307 1519043400 2018.02.19 12:30 4.14701000 4.14644000 4.14567000 4.14701000 4.15005587 0.00398936 380 1519044300 2018.02.19 12:45 4.14644000 4.14615000 4.14510000 4.14660000 4.14968388 0.00394222 465 1519045200 2018.02.19 13:00 4.14597000 4.14601000 4.14560000 4.14733000 4.14933399 0.00382124 202 1519046100 2018.02.19 13:15 4.14598000 4.14342000 4.14320000 4.14604000 4.14877075 0.00380603 620 1519047000 2018.02.19 13:30 4.14331000 4.14212000 4.14170000 4.14383000 4.14813734 0.00379989 417 1519047900 2018.02.19 13:45 4.14208000 4.14353000 4.14096000 4.14453000 4.14769855 0.00357926 414 1519048800 2018.02.19 14:00 4.14353000 4.14292000 4.14182000 4.14493000 4.14724345 0.00323771 414 1519049700 2018.02.19 14:15 4.14294000 4.14544000 4.14267000 4.14578000 4.14707169 0.00299149 265 1519050600 2018.02.19 14:30 4.14544000 4.14482000 4.14444000 4.14584000 4.14685725 0.00278461 184 1519051500 2018.02.19 14:45 4.14474000 4.14534000 4.14474000 4.14604000 4.14671275 0.00234606 241 1519052400 2018.02.19 15:00 4.14546000 4.14584000 4.14522000 4.14584000 4.14662963 0.00214576 152 1519053300 2018.02.19 15:15 4.14584000 4.14636000 4.14574000 4.14644000 4.14660395 0.00209102 134 1519054200 2018.02.19 15:30 4.14635000 4.14452000 4.14440000 4.14640000 4.14640548 0.00187346 287 1519055100 2018.02.19 15:45 4.14448000 4.14524000 4.14443000 4.14564000 4.14629448 0.00171761 396 1519056000 2018.02.19 16:00 4.14528000 4.14224000 4.14224000 4.14561000 4.14590834 0.00172100 528 1519056900 2018.02.19 16:15 4.14230000 4.14174000 4.14134000 4.14321000 4.14551135 0.00180505 231 1519057800 2018.02.19 16:30 4.14184000 4.14094000 4.14084000 4.14245000 4.14507599 0.00195122 171 1519058700 2018.02.19 16:45 4.14095000 4.14197000 4.14054000 4.14215000 4.14478018 0.00195307 175 1519059600 2018.02.19 17:00 4.14204000 4.14269000 4.14190000 4.14284000 4.14458111 0.00185594 237 1519060500 2018.02.19 17:15 4.14264000 4.14246000 4.14215000 4.14386000 4.14437910 0.00178447 364 1519061400 2018.02.19 17:30 4.14244000 4.13968000 4.13864000 4.14307000 4.14393157 0.00190866 393 1519062300 2018.02.19 17:45 4.13964000 4.13805000 4.13745000 4.13972000 4.14337142 0.00216685 531 1519063200 2018.02.19 18:00 4.13793000 4.13720000 4.13526000 4.13866000 4.14278367 0.00244045 557 1519064100 2018.02.19 18:15 4.13734000 4.13534000 4.13504000 4.13842000 4.14207475 0.00294885 307 1519065000 2018.02.19 18:30 4.13534000 4.13464000 4.13280000 4.13616000 4.14136667 0.00345295 356 1519065900 2018.02.19 18:45 4.13464000 4.13374000 4.13274000 4.13504000 4.14064032 0.00392472 183 1519066800 2018.02.19 19:00 4.13384000 4.13194000 4.13134000 4.13474000 4.13981172 0.00449742 137 1519067700 2018.02.19 19:15 4.13195000 4.13204000 4.13195000 4.13209000 4.13907156 0.00479500 12 1519068600 2018.02.19 19:30 4.13207000 4.13234000 4.13207000 4.13307000 4.13843046 0.00498419 109 1519069500 2018.02.19 19:45 4.13244000 4.13389000 4.13228000 4.13391000 4.13799803 0.00492839 128 1519070400 2018.02.19 20:00 4.13394000 4.13334000 4.13314000 4.13394000 4.13755441 0.00479137 87 1519071300 2018.02.19 20:15 4.13344000 4.13334000 4.13334000 4.13344000 4.13715304 0.00451447 11 1519072200 2018.02.19 20:30 4.13344000 4.13280000 4.13264000 4.13344000 4.13673846 0.00434652 18 1519073100 2018.02.19 20:45 4.13280000 4.13328000 4.13280000 4.13329000 4.13640909 0.00399355 13 1519074000 2018.02.19 21:00 4.13328000 4.13381000 4.13328000 4.13381000 4.13616155 0.00381764 7 1519075800 2018.02.19 21:30 4.13385000 4.13354000 4.13345000 4.13391000 4.13591188 0.00364275 18 1519076700 2018.02.19 21:45 4.13344000 4.13364000 4.13344000 4.13364000 4.13569551 0.00348229 10 1519077600 2018.02.19 22:00 4.13364000 4.13314000 4.13314000 4.13364000 4.13545213 0.00319796 9 1519078500 2018.02.19 22:15 4.13314000 4.13194000 4.13184000 4.13314000 4.13511764 0.00277567 19 1519079400 2018.02.19 22:30 4.13244000 4.13194000 4.13184000 4.13244000 4.13481501 0.00221757 5 1519080300 2018.02.19 22:45 4.13184000 4.13204000 4.13184000 4.13204000 4.13455072 0.00188324 3 1519081200 2018.02.19 23:00 4.13184000 4.13184000 4.13184000 4.13209000 4.13429256 0.00164831 9 1519083900 2018.02.19 23:45 4.13314000 4.13334000 4.13304000 4.13334000 4.13420184 0.00145972 12 1519084800 2018.02.20 00:00 4.13334000 4.13334000 4.13204000 4.13334000 4.13411976 0.00138272 13 1519085700 2018.02.20 00:15 4.13324000 4.13334000 4.13324000 4.13334000 4.13404550 0.00132580 8 1519086600 2018.02.20 00:30 4.13334000 4.13334000 4.13334000 4.13334000 4.13397831 0.00127673 55 1519087500 2018.02.20 00:45 4.13334000 4.13344000 4.13334000 4.13344000 4.13392704 0.00115658 4 1519088400 2018.02.20 01:00 4.13334000 4.13404000 4.13334000 4.13404000 4.13393780 0.00108557 2 1519093800 2018.02.20 02:30 4.13414000 4.13414000 4.13414000 4.13414000 4.13395705 0.00104047 1 1519094700 2018.02.20 02:45 4.13404000 4.13414000 4.13404000 4.13414000 4.13397448 0.00105409 2 1519095600 2018.02.20 03:00 4.13414000 4.13414000 4.13414000 4.13414000 4.13399024 0.00105647 1 1519098300 2018.02.20 03:45 4.13414000 4.13414000 4.13414000 4.13414000 4.13400450 0.00105683 1 1519100100 2018.02.20 04:15 4.13434000 4.13444000 4.13434000 4.13444000 4.13404598 0.00105347 2 1519101000 2018.02.20 04:30 4.13434000 4.13434000 4.13434000 4.13434000 4.13407398 0.00105904 1 1519103700 2018.02.20 05:15 4.13436000 4.13444000 4.13436000 4.13484000 4.13410884 0.00108191 6 1519105500 2018.02.20 05:45 4.13454000 4.13454000 4.13454000 4.13454000 4.13414990 0.00110298 1 1519107300 2018.02.20 06:15 4.13444000 4.13444000 4.13434000 4.13454000 4.13417753 0.00111493 6 1519110000 2018.02.20 07:00 4.13464000 4.13444000 4.13444000 4.13464000 4.13420253 0.00110575 7 1519113600 2018.02.20 08:00 4.13434000 4.13464000 4.13434000 4.13464000 4.13424419 0.00100888 26 1519114500 2018.02.20 08:15 4.13454000 4.13464000 4.13444000 4.13474000 4.13428189 0.00088915 40 1519115400 2018.02.20 08:30 4.13474000 4.13474000 4.13474000 4.13474000 4.13432552 0.00075942 1 1519116300 2018.02.20 08:45 4.13504000 4.13484000 4.13424000 4.13514000 4.13437452 0.00054877 18 1519117200 2018.02.20 09:00 4.13484000 4.13624000 4.13434000 4.13674000 4.13455218 0.00069515 132 1519118100 2018.02.20 09:15 4.13624000 4.13644000 4.13614000 4.13677000 4.13473197 0.00081168 87 1519119000 2018.02.20 09:30 4.13654000 4.13924000 4.13634000 4.14014000 4.13516131 0.00132495 734 1519119900 2018.02.20 09:45 4.13924000 4.13987000 4.13924000 4.14094000 4.13560976 0.00172753 193 1519120800 2018.02.20 10:00 4.13987000 4.14161000 4.13884000 4.14194000 4.13618121 0.00224270 487 1519121700 2018.02.20 10:15 4.14163000 4.13864000 4.13757000 4.14220000 4.13641538 0.00231961 380 1519122600 2018.02.20 10:30 4.13854000 4.14112000 4.13846000 4.14120000 4.13686344 0.00259865 358 1519123500 2018.02.20 10:45 4.14111000 4.14070000 4.14054000 4.14126000 4.13722882 0.00275743 205 1519124400 2018.02.20 11:00 4.14074000 4.14542000 4.14037000 4.14561000 4.13800894 0.00339573 484 1519125300 2018.02.20 11:15 4.14543000 4.14353000 4.14344000 4.14599000 4.13853475 0.00363418 575 1519126200 2018.02.20 11:30 4.14358000 4.14755000 4.14284000 4.14804000 4.13939335 0.00423865 530 1519127100 2018.02.20 11:45 4.14740000 4.14734000 4.14580000 4.14750000 4.14015017 0.00463004 348 1519128000 2018.02.20 12:00 4.14724000 4.14664000 4.14650000 4.14814000 4.14076825 0.00482779 500 1519128900 2018.02.20 12:15 4.14670000 4.14672000 4.14594000 4.14784000 4.14133508 0.00493957 512 1519129800 2018.02.20 12:30 4.14664000 4.14811000 4.14629000 4.14811000 4.14198031 0.00506477 216 1519130700 2018.02.20 12:45 4.14805000 4.14712000 4.14644000 4.14840000 4.14246981 0.00500770 234 1519131600 2018.02.20 13:00 4.14713000 4.14845000 4.14694000 4.14881000 4.14303935 0.00497179 408 1519132500 2018.02.20 13:15 4.14832000 4.14605000 4.14600000 4.14832000 4.14332608 0.00469312 373 1519133400 2018.02.20 13:30 4.14610000 4.14552000 4.14384000 4.14644000 4.14353502 0.00432849 538 1519134300 2018.02.20 13:45 4.14553000 4.14533000 4.14453000 4.14598000 4.14370597 0.00388972 419 1519135200 2018.02.20 14:00 4.14534000 4.14518000 4.14279000 4.14564000 4.14384636 0.00351860 539 1519136100 2018.02.20 14:15 4.14520000 4.14438000 4.14433000 4.14615000 4.14389718 0.00309770 294 1519137000 2018.02.20 14:30 4.14440000 4.14563000 4.14381000 4.14631000 4.14406221 0.00289977 378 1519137900 2018.02.20 14:45 4.14567000 4.14496000 4.14413000 4.14768000 4.14414771 0.00272345 476 1519138800 2018.02.20 15:00 4.14507000 4.14672000 4.14454000 4.14674000 4.14439269 0.00263500 367 1519139700 2018.02.20 15:15 4.14672000 4.14813000 4.14564000 4.14884000 4.14474863 0.00227193 542 1519140600 2018.02.20 15:30 4.14814000 4.14744000 4.14703000 4.14844000 4.14500495 0.00206545 324 1519141500 2018.02.20 15:45 4.14736000 4.14922000 4.14704000 4.14954000 4.14540638 0.00179195 417 1519142400 2018.02.20 16:00 4.14917000 4.14871000 4.14812000 4.14946000 4.14572101 0.00175548 392 1519143300 2018.02.20 16:15 4.14864000 4.14655000 4.14543000 4.14874000 4.14579996 0.00164738 443 1519144200 2018.02.20 16:30 4.14654000 4.14618000 4.14504000 4.14710000 4.14583616 0.00158201 438 1519145100 2018.02.20 16:45 4.14618000 4.14674000 4.14527000 4.14750000 4.14592224 0.00151364 434 1519146000 2018.02.20 17:00 4.14664000 4.14708000 4.14654000 4.14794000 4.14603250 0.00147329 322 1519146900 2018.02.20 17:15 4.14713000 4.14810000 4.14685000 4.14811000 4.14622941 0.00145089 303 1519147800 2018.02.20 17:30 4.14809000 4.14900000 4.14805000 4.14980000 4.14649327 0.00143792 403 1519148700 2018.02.20 17:45 4.14894000 4.14830000 4.14790000 4.14915000 4.14666534 0.00145138 338 1519149600 2018.02.20 18:00 4.14825000 4.14910000 4.14815000 4.14953000 4.14689721 0.00147688 241 1519150500 2018.02.20 18:15 4.14911000 4.14935000 4.14854000 4.14957000 4.14713081 0.00155396 222 1519151400 2018.02.20 18:30 4.14940000 4.14844000 4.14780000 4.14940000 4.14725550 0.00153698 81 1519152300 2018.02.20 18:45 4.14844000 4.14744000 4.14744000 4.14854000 4.14727307 0.00147521 66 1519153200 2018.02.20 19:00 4.14744000 4.14824000 4.14730000 4.14854000 4.14736516 0.00140474 37 1519154100 2018.02.20 19:15 4.14814000 4.14855000 4.14814000 4.14875000 4.14747800 0.00123954 22 1519155000 2018.02.20 19:30 4.14864000 4.15124000 4.14844000 4.15138000 4.14783629 0.00135865 107 1519155900 2018.02.20 19:45 4.15114000 4.14984000 4.14924000 4.15124000 4.14802712 0.00123432 98 1519156800 2018.02.20 20:00 4.14984000 4.14995000 4.14964000 4.15015000 4.14821025 0.00123583 109 1519157700 2018.02.20 20:15 4.14999000 4.14681000 4.14668000 4.15002000 4.14807689 0.00129246 277 1519158600 2018.02.20 20:30 4.14680000 4.14824000 4.14680000 4.14934000 4.14809242 0.00128185 276 1519159500 2018.02.20 20:45 4.14824000 4.14794000 4.14784000 4.14824000 4.14807791 0.00125963 118 1519160400 2018.02.20 21:00 4.14794000 4.14764000 4.14704000 4.14824000 4.14803620 0.00126145 75 1519161300 2018.02.20 21:15 4.14765000 4.14764000 4.14764000 4.14768000 4.14799847 0.00122854 16 1519162200 2018.02.20 21:30 4.14764000 4.14764000 4.14764000 4.14765000 4.14796433 0.00117325 5 1519163100 2018.02.20 21:45 4.14764000 4.14768000 4.14764000 4.14768000 4.14793725 0.00115349 12 1519164000 2018.02.20 22:00 4.14771000 4.14756000 4.14734000 4.14779000 4.14790132 0.00115671 34 1519164900 2018.02.20 22:15 4.14770000 4.14748000 4.14745000 4.14770000 4.14786120 0.00117763 14 1519165800 2018.02.20 22:30 4.14749000 4.14851000 4.14749000 4.14881000 4.14792299 0.00113260 102 1519166700 2018.02.20 22:45 4.14851000 4.14726000 4.14641000 4.14851000 4.14785984 0.00116307 102 1519167600 2018.02.20 23:00 4.14739000 4.14781000 4.14705000 4.14781000 4.14785510 0.00113128 72 1519168500 2018.02.20 23:15 4.14780000 4.14783000 4.14762000 4.14783000 4.14785271 0.00108152 25 1519169400 2018.02.20 23:30 4.14744000 4.14774000 4.14714000 4.14774000 4.14784197 0.00107686 62 1519170300 2018.02.20 23:45 4.14764000 4.14754000 4.14744000 4.14764000 4.14781321 0.00108400 13 1519171200 2018.02.21 00:00 4.14634000 4.14804000 4.14634000 4.14834000 4.14783481 0.00107451 16 1519173000 2018.02.21 00:30 4.14884000 4.14794000 4.14794000 4.14924000 4.14784483 0.00106019 13 1519173900 2018.02.21 00:45 4.14784000 4.14794000 4.14784000 4.14794000 4.14785389 0.00073908 2 1519174800 2018.02.21 01:00 4.14804000 4.14834000 4.14804000 4.14834000 4.14790019 0.00060073 10 1519175700 2018.02.21 01:15 4.14834000 4.14834000 4.14834000 4.14834000 4.14794208 0.00041345 6 1519176600 2018.02.21 01:30 4.14834000 4.14804000 4.14794000 4.14834000 4.14795140 0.00033016 33 1519177500 2018.02.21 01:45 4.14804000 4.14794000 4.14794000 4.14804000 4.14795032 0.00032344 32 1519178400 2018.02.21 02:00 4.14789000 4.14794000 4.14784000 4.14794000 4.14794933 0.00032311 45 1519179300 2018.02.21 02:15 4.14794000 4.14794000 4.14784000 4.14794000 4.14794845 0.00031537 38 1519180200 2018.02.21 02:30 4.14794000 4.14784000 4.14784000 4.14804000 4.14793812 0.00030615 46 1519181100 2018.02.21 02:45 4.14794000 4.14785000 4.14784000 4.14794000 4.14792973 0.00029788 34 1519182000 2018.02.21 03:00 4.14784000 4.14789000 4.14784000 4.14794000 4.14792594 0.00029222 37 1519182900 2018.02.21 03:15 4.14791000 4.14785000 4.14782000 4.14794000 4.14791871 0.00028055 39 1519183800 2018.02.21 03:30 4.14784000 4.14789000 4.14783000 4.14793000 4.14791597 0.00026298 30 1519184700 2018.02.21 03:45 4.14790000 4.14789000 4.14782000 4.14792000 4.14791350 0.00022680 28 1519185600 2018.02.21 04:00 4.14785000 4.14787000 4.14783000 4.14793000 4.14790936 0.00017400 39 1519186500 2018.02.21 04:15 4.14785000 4.14787000 4.14783000 4.14792000 4.14790561 0.00017320 32 1519187400 2018.02.21 04:30 4.14791000 4.14786000 4.14784000 4.14792000 4.14790127 0.00017328 32 1519188300 2018.02.21 04:45 4.14787000 4.14786000 4.14780000 4.14793000 4.14789734 0.00017053 39 1519189200 2018.02.21 05:00 4.14787000 4.14793000 4.14783000 4.14795000 4.14790045 0.00014971 28 1519190100 2018.02.21 05:15 4.14787000 4.14794000 4.14785000 4.14794000 4.14790421 0.00014551 33 1519191000 2018.02.21 05:30 4.14794000 4.14794000 4.14794000 4.14794000 4.14790762 0.00014452 35 1519191900 2018.02.21 05:45 4.14794000 4.14785000 4.14784000 4.14804000 4.14790213 0.00014637 30 1519192800 2018.02.21 06:00 4.14786000 4.14785000 4.14784000 4.14792000 4.14789717 0.00011030 34 1519193700 2018.02.21 06:15 4.14788000 4.14788000 4.14781000 4.14790000 4.14789553 0.00004873 27 1519194600 2018.02.21 06:30 4.14787000 4.14789000 4.14783000 4.14792000 4.14789501 0.00003640 29 1519195500 2018.02.21 06:45 4.14791000 4.14753000 4.14724000 4.14792000 4.14786024 0.00008495 88 1519196400 2018.02.21 07:00 4.14755000 4.14753000 4.14743000 4.14759000 4.14782879 0.00011198 39 1519197300 2018.02.21 07:15 4.14754000 4.14755000 4.14747000 4.14755000 4.14780224 0.00012833 40 1519198200 2018.02.21 07:30 4.14753000 4.14734000 4.14734000 4.14760000 4.14775822 0.00017055 35 1519199100 2018.02.21 07:45 4.14734000 4.14734000 4.14723000 4.14734000 4.14771839 0.00020133 36 1519200000 2018.02.21 08:00 4.14734000 4.14734000 4.14724000 4.14734000 4.14768235 0.00022315 41 1519200900 2018.02.21 08:15 4.14724000 4.14724000 4.14724000 4.14734000 4.14764022 0.00025116 5 1519201800 2018.02.21 08:30 4.14724000 4.14724000 4.14724000 4.14724000 4.14760211 0.00027016 12 1519202700 2018.02.21 08:45 4.14724000 4.14694000 4.14694000 4.14734000 4.14753905 0.00031537 27 1519203600 2018.02.21 09:00 4.14726000 4.14804000 4.14604000 4.14834000 4.14758676 0.00031370 123 1519204500 2018.02.21 09:15 4.14784000 4.14884000 4.14671000 4.14914000 4.14770611 0.00040122 317 1519205400 2018.02.21 09:30 4.14884000 4.15230000 4.14844000 4.15294000 4.14814363 0.00110479 380 1519206300 2018.02.21 09:45 4.15244000 4.15270000 4.15194000 4.15445000 4.14857757 0.00155827 459 1519207200 2018.02.21 10:00 4.15256000 4.15019000 4.14954000 4.15370000 4.14873113 0.00162918 653 1519208100 2018.02.21 10:15 4.15020000 4.15164000 4.14954000 4.15230000 4.14900817 0.00180937 413 1519209000 2018.02.21 10:30 4.15174000 4.15334000 4.15151000 4.15462000 4.14942072 0.00213447 621 1519209900 2018.02.21 10:45 4.15329000 4.15384000 4.15297000 4.15458000 4.14984161 0.00243245 532 1519210800 2018.02.21 11:00 4.15354000 4.15483000 4.15354000 4.15586000 4.15031669 0.00276222 756 1519211700 2018.02.21 11:15 4.15486000 4.15391000 4.15350000 4.15531000 4.15065891 0.00292104 541 1519212600 2018.02.21 11:30 4.15393000 4.15393000 4.15370000 4.15499000 4.15097044 0.00303379 521 1519213500 2018.02.21 11:45 4.15398000 4.15634000 4.15393000 4.15690000 4.15148183 0.00329805 600 1519214400 2018.02.21 12:00 4.15633000 4.15550000 4.15469000 4.15739000 4.15186451 0.00339955 630 1519215300 2018.02.21 12:15 4.15553000 4.15550000 4.15460000 4.15617000 4.15221075 0.00344315 592 1519216200 2018.02.21 12:30 4.15544000 4.15526000 4.15474000 4.15609000 4.15250115 0.00340081 574 1519217100 2018.02.21 12:45 4.15521000 4.15572000 4.15501000 4.15779000 4.15280771 0.00333666 636 1519218000 2018.02.21 13:00 4.15563000 4.15425000 4.15414000 4.15610000 4.15294507 0.00314318 513 1519218900 2018.02.21 13:15 4.15423000 4.15355000 4.15344000 4.15580000 4.15300268 0.00288147 378 1519219800 2018.02.21 13:30 4.15348000 4.15494000 4.15323000 4.15534000 4.15318719 0.00261464 376 1519220700 2018.02.21 13:45 4.15489000 4.15710000 4.15484000 4.15760000 4.15355984 0.00234352 453 1519221600 2018.02.21 14:00 4.15711000 4.15356000 4.15354000 4.15716000 4.15355985 0.00199215 420 1519222500 2018.02.21 14:15 4.15357000 4.15424000 4.15323000 4.15500000 4.15362463 0.00167571 264 1519223400 2018.02.21 14:30 4.15420000 4.15608000 4.15384000 4.15633000 4.15385847 0.00165853 362 1519224300 2018.02.21 14:45 4.15612000 4.15913000 4.15585000 4.15924000 4.15436052 0.00188092 968 1519225200 2018.02.21 15:00 4.15914000 4.15897000 4.15772000 4.16025000 4.15479952 0.00181391 581 1519226100 2018.02.21 15:15 4.15908000 4.16224000 4.15904000 4.16268000 4.15550814 0.00221598 619 1519227000 2018.02.21 15:30 4.16224000 4.16360000 4.16185000 4.16415000 4.15627879 0.00275560 409 1519227900 2018.02.21 15:45 4.16355000 4.16415000 4.16310000 4.16500000 4.15702843 0.00322710 244 1519228800 2018.02.21 16:00 4.16420000 4.16587000 4.16405000 4.16635000 4.15787049 0.00380982 522 1519229700 2018.02.21 16:15 4.16590000 4.16645000 4.16513000 4.16894000 4.15868758 0.00426177 599 1519230600 2018.02.21 16:30 4.16641000 4.16763000 4.16436000 4.16828000 4.15953924 0.00469759 654 1519231500 2018.02.21 16:45 4.16753000 4.16754000 4.16693000 4.16934000 4.16030122 0.00510500 479 1519232400 2018.02.21 17:00 4.16774000 4.17106000 4.16738000 4.17156000 4.16132586 0.00571725 535 1519233300 2018.02.21 17:15 4.17106000 4.16985000 4.16947000 4.17281000 4.16213769 0.00604370 371 1519234200 2018.02.21 17:30 4.16990000 4.16959000 4.16895000 4.17080000 4.16284743 0.00621811 363 1519235100 2018.02.21 17:45 4.16964000 4.16761000 4.16544000 4.16985000 4.16330101 0.00619282 713 1519236000 2018.02.21 18:00 4.16753000 4.16877000 4.16550000 4.16877000 4.16382187 0.00606264 697 1519236900 2018.02.21 18:15 4.16872000 4.17144000 4.16853000 4.17283000 4.16454740 0.00594881 588 1519237800 2018.02.21 18:30 4.17154000 4.17274000 4.17154000 4.17304000 4.16532765 0.00591588 145 1519238700 2018.02.21 18:45 4.17254000 4.17260000 4.17094000 4.17304000 4.16602025 0.00591395 129 1519239600 2018.02.21 19:00 4.17270000 4.17264000 4.17240000 4.17334000 4.16665071 0.00544860 102 1519240500 2018.02.21 19:15 4.17264000 4.17244000 4.17230000 4.17344000 4.16720207 0.00485371 79 1519241400 2018.02.21 19:30 4.17234000 4.17274000 4.17184000 4.17314000 4.16772949 0.00430099 104 1519242300 2018.02.21 19:45 4.17270000 4.17265000 4.17204000 4.17290000 4.16819811 0.00393469 139 1519243200 2018.02.21 20:00 4.17270000 4.17204000 4.17194000 4.17284000 4.16856400 0.00337274 171 1519244100 2018.02.21 20:15 4.17204000 4.16964000 4.16956000 4.17234000 4.16866648 0.00303999 178 1519245000 2018.02.21 20:30 4.16972000 4.17154000 4.16924000 4.17274000 4.16894015 0.00278273 387 1519245900 2018.02.21 20:45 4.17154000 4.17184000 4.16994000 4.17264000 4.16921632 0.00251459 401 1519246800 2018.02.21 21:00 4.17204000 4.17194000 4.16994000 4.17284000 4.16947572 0.00233755 564 1519247700 2018.02.21 21:15 4.17184000 4.16934000 4.16904000 4.17194000 4.16946280 0.00224528 476 1519248600 2018.02.21 21:30 4.16934000 4.16915000 4.16674000 4.17092000 4.16943301 0.00222760 563 1519249500 2018.02.21 21:45 4.16915000 4.17033000 4.16836000 4.17044000 4.16951843 0.00213618 327 1519250400 2018.02.21 22:00 4.17024000 4.17082000 4.16983000 4.17271000 4.16964239 0.00204470 757 1519251300 2018.02.21 22:15 4.17082000 4.17304000 4.17073000 4.17304000 4.16996597 0.00197183 459 1519252200 2018.02.21 22:30 4.17304000 4.17464000 4.17294000 4.17464000 4.17041112 0.00197409 374 1519253100 2018.02.21 22:45 4.17464000 4.17057000 4.17004000 4.17464000 4.17042625 0.00186330 94 1519254000 2018.02.21 23:00 4.17055000 4.17328000 4.17055000 4.17420000 4.17069804 0.00175637 302 1519254900 2018.02.21 23:15 4.17330000 4.17200000 4.17179000 4.17330000 4.17082203 0.00169835 245 1519255800 2018.02.21 23:30 4.17186000 4.17174000 4.17166000 4.17204000 4.17090946 0.00160878 35 1519256700 2018.02.21 23:45 4.17165000 4.17124000 4.17124000 4.17189000 4.17094094 0.00155021 102 1519257600 2018.02.22 00:00 4.16844000 4.16904000 4.16844000 4.16928000 4.17075990 0.00163556 13 1519258500 2018.02.22 00:15 4.16904000 4.16924000 4.16834000 4.16953000 4.17061514 0.00168482 185 1519259400 2018.02.22 00:30 4.16894000 4.16924000 4.16894000 4.16944000 4.17048418 0.00169377 11 1519260300 2018.02.22 00:45 4.16934000 4.16954000 4.16934000 4.16954000 4.17039426 0.00166782 3 1519261200 2018.02.22 01:00 4.16964000 4.17054000 4.16944000 4.17064000 4.17040814 0.00162248 38 1519262100 2018.02.22 01:15 4.17044000 4.17141000 4.17034000 4.17150000 4.17050355 0.00159521 21 1519263000 2018.02.22 01:30 4.17140000 4.17180000 4.17136000 4.17213000 4.17062702 0.00156797 83 1519263900 2018.02.22 01:45 4.17195000 4.17189000 4.17164000 4.17220000 4.17074731 0.00154271 149 1519264800 2018.02.22 02:00 4.17205000 4.17162000 4.17095000 4.17263000 4.17083042 0.00151918 272 1519265700 2018.02.22 02:15 4.17187000 4.17208000 4.17162000 4.17237000 4.17094943 0.00148678 344 1519266600 2018.02.22 02:30 4.17224000 4.17234000 4.17178000 4.17259000 4.17108186 0.00143690 235 1519267500 2018.02.22 02:45 4.17247000 4.17319000 4.17191000 4.17554000 4.17128264 0.00146489 243 1519268400 2018.02.22 03:00 4.17335000 4.17399000 4.17255000 4.17404000 4.17154048 0.00154707 215 1519269300 2018.02.22 03:15 4.17384000 4.17434000 4.17384000 4.17464000 4.17180710 0.00163282 126 1519270200 2018.02.22 03:30 4.17434000 4.17464000 4.17423000 4.17494000 4.17207690 0.00167450 157 1519271100 2018.02.22 03:45 4.17464000 4.17404000 4.17404000 4.17504000 4.17226386 0.00173181 196 1519272000 2018.02.22 04:00 4.17404000 4.17404000 4.17374000 4.17424000 4.17243302 0.00180490 14 1519272900 2018.02.22 04:15 4.17434000 4.17404000 4.17404000 4.17434000 4.17258607 0.00187973 2 1519273800 2018.02.22 04:30 4.17444000 4.17444000 4.17444000 4.17444000 4.17276263 0.00196466 2 1519274700 2018.02.22 04:45 4.17414000 4.17444000 4.17414000 4.17444000 4.17292238 0.00201484 6 1519275600 2018.02.22 05:00 4.17444000 4.17414000 4.17404000 4.17444000 4.17303834 0.00186544 19 1519276500 2018.02.22 05:15 4.17404000 4.17424000 4.17384000 4.17454000 4.17315279 0.00170246 82 1519277400 2018.02.22 05:30 4.17434000 4.17444000 4.17404000 4.17454000 4.17327538 0.00150116 67 1519278300 2018.02.22 05:45 4.17424000 4.17464000 4.17424000 4.17464000 4.17340534 0.00128668 8 1519279200 2018.02.22 06:00 4.17445000 4.17464000 4.17445000 4.17464000 4.17352293 0.00114373 6 1519280100 2018.02.22 06:15 4.17464000 4.17454000 4.17454000 4.17494000 4.17361979 0.00105652 8 1519281000 2018.02.22 06:30 4.17454000 4.17454000 4.17444000 4.17454000 4.17370743 0.00098322 27 1519281900 2018.02.22 06:45 4.17444000 4.17454000 4.17434000 4.17484000 4.17378672 0.00089704 21 1519282800 2018.02.22 07:00 4.17434000 4.17404000 4.17404000 4.17434000 4.17381085 0.00074848 3 1519283700 2018.02.22 07:15 4.17434000 4.17414000 4.17414000 4.17434000 4.17384219 0.00062794 2 1519284600 2018.02.22 07:30 4.17454000 4.17414000 4.17404000 4.17454000 4.17387056 0.00051285 12 1519285500 2018.02.22 07:45 4.17454000 4.17404000 4.17394000 4.17454000 4.17388669 0.00047709 29 1519286400 2018.02.22 08:00 4.17414000 4.17404000 4.17404000 4.17444000 4.17390129 0.00046503 20 1519287300 2018.02.22 08:15 4.17414000 4.17424000 4.17394000 4.17464000 4.17393355 0.00043323 26 1519288200 2018.02.22 08:30 4.17454000 4.17414000 4.17414000 4.17464000 4.17395321 0.00038964 18 1519289100 2018.02.22 08:45 4.17424000 4.17604000 4.17414000 4.17694000 4.17415196 0.00049094 77 1519290000 2018.02.22 09:00 4.17604000 4.18304000 4.17455000 4.18364000 4.17499844 0.00194097 595 1519290900 2018.02.22 09:15 4.18309000 4.17934000 4.17864000 4.18394000 4.17541192 0.00218154 418 1519291800 2018.02.22 09:30 4.17934000 4.18274000 4.17904000 4.18384000 4.17610983 0.00278462 481 1519292700 2018.02.22 09:45 4.18274000 4.18154000 4.18014000 4.18354000 4.17662699 0.00310079 473 1519293600 2018.02.22 10:00 4.18154000 4.18459000 4.18154000 4.18504000 4.17738537 0.00366361 683 1519294500 2018.02.22 10:15 4.18470000 4.18674000 4.18380000 4.18765000 4.17827629 0.00433242 725 1519295400 2018.02.22 10:30 4.18653000 4.18324000 4.18307000 4.18653000 4.17874902 0.00450256 488 1519296300 2018.02.22 10:45 4.18322000 4.18394000 4.18303000 4.18497000 4.17924340 0.00467415 409 1519297200 2018.02.22 11:00 4.18384000 4.18379000 4.18314000 4.18524000 4.17967641 0.00477133 478 1519298100 2018.02.22 11:15 4.18376000 4.18049000 4.17855000 4.18395000 4.17975390 0.00465208 469 1519299000 2018.02.22 11:30 4.18044000 4.17922000 4.17914000 4.18104000 4.17970305 0.00449586 373 1519299900 2018.02.22 11:45 4.17904000 4.18082000 4.17864000 4.18145000 4.17980942 0.00436547 373 1519300800 2018.02.22 12:00 4.18087000 4.18103000 4.18055000 4.18130000 4.17992567 0.00418782 273 1519301700 2018.02.22 12:15 4.18098000 4.17869000 4.17793000 4.18098000 4.17980799 0.00399037 306 1519302600 2018.02.22 12:30 4.17864000 4.17810000 4.17784000 4.17873000 4.17964532 0.00381424 337 1519303500 2018.02.22 12:45 4.17815000 4.17812000 4.17700000 4.17910000 4.17950005 0.00364341 389 1519304400 2018.02.22 13:00 4.17810000 4.17954000 4.17802000 4.18021000 4.17950386 0.00343170 682 1519305300 2018.02.22 13:15 4.17958000 4.17630000 4.17594000 4.18001000 4.17919873 0.00341315 431 1519306200 2018.02.22 13:30 4.17626000 4.18044000 4.17625000 4.18044000 4.17931694 0.00317204 439 1519307100 2018.02.22 13:45 4.18037000 4.18014000 4.17954000 4.18170000 4.17939533 0.00304738 331 1519308000 2018.02.22 14:00 4.18014000 4.17930000 4.17735000 4.18014000 4.17938625 0.00294114 319 1519308900 2018.02.22 14:15 4.17933000 4.17934000 4.17844000 4.17960000 4.17938185 0.00294342 185 1519309800 2018.02.22 14:30 4.17934000 4.17824000 4.17702000 4.17959000 4.17927310 0.00290849 639 1519310700 2018.02.22 14:45 4.17824000 4.18004000 4.17773000 4.18024000 4.17934614 0.00283593 349 1519311600 2018.02.22 15:00 4.17995000 4.18164000 4.17985000 4.18215000 4.17956460 0.00254806 389 1519312500 2018.02.22 15:15 4.18184000 4.18433000 4.18110000 4.18541000 4.18001845 0.00213499 554 1519313400 2018.02.22 15:30 4.18433000 4.18293000 4.18266000 4.18530000 4.18029574 0.00209085 738 1519314300 2018.02.22 15:45 4.18290000 4.18591000 4.18246000 4.18693000 4.18083043 0.00233154 870 1519315200 2018.02.22 16:00 4.18598000 4.18142000 4.18095000 4.18614000 4.18088658 0.00225345 829 1519316100 2018.02.22 16:15 4.18140000 4.18160000 4.18085000 4.18294000 4.18095452 0.00227423 406 1519317000 2018.02.22 16:30 4.18164000 4.17994000 4.17930000 4.18177000 4.18085790 0.00223026 524 1519317900 2018.02.22 16:45 4.17994000 4.17894000 4.17762000 4.18039000 4.18067525 0.00223322 538 1519318800 2018.02.22 17:00 4.17877000 4.17965000 4.17860000 4.18073000 4.18057760 0.00222626 705 1519319700 2018.02.22 17:15 4.17940000 4.17625000 4.17600000 4.17955000 4.18016545 0.00234471 592 1519320600 2018.02.22 17:30 4.17620000 4.17599000 4.17505000 4.17680000 4.17976779 0.00248697 407 1519321500 2018.02.22 17:45 4.17597000 4.17590000 4.17554000 4.17752000 4.17939943 0.00265037 434 1519322400 2018.02.22 18:00 4.17580000 4.17768000 4.17575000 4.17773000 4.17923567 0.00270721 419 1519323300 2018.02.22 18:15 4.17769000 4.17674000 4.17664000 4.17788000 4.17899799 0.00274667 304 1519324200 2018.02.22 18:30 4.17659000 4.17774000 4.17630000 4.17824000 4.17887818 0.00277463 168 1519325100 2018.02.22 18:45 4.17774000 4.17784000 4.17614000 4.17784000 4.17877931 0.00279636 142 1519326000 2018.02.22 19:00 4.17774000 4.17854000 4.17774000 4.17910000 4.17875652 0.00280068 35 1519326900 2018.02.22 19:15 4.17854000 4.17854000 4.17784000 4.17904000 4.17873590 0.00280356 80 1519327800 2018.02.22 19:30 4.17850000 4.17774000 4.17720000 4.17854000 4.17864105 0.00283639 190 1519328700 2018.02.22 19:45 4.17774000 4.17794000 4.17774000 4.17814000 4.17857428 0.00284125 33 1519329600 2018.02.22 20:00 4.17774000 4.17884000 4.17774000 4.17904000 4.17859959 0.00275211 179 1519330500 2018.02.22 20:15 4.17884000 4.17894000 4.17884000 4.17924000 4.17863201 0.00243231 239 1519331400 2018.02.22 20:30 4.17894000 4.17914000 4.17884000 4.17924000 4.17868039 0.00223494 204 1519332300 2018.02.22 20:45 4.17914000 4.17974000 4.17884000 4.17984000 4.17878130 0.00157902 192 1519333200 2018.02.22 21:00 4.17974000 4.17984000 4.17964000 4.17984000 4.17888213 0.00151427 63 1519334100 2018.02.22 21:15 4.17984000 4.18094000 4.17975000 4.18202000 4.17907812 0.00154433 254 1519335000 2018.02.22 21:30 4.18094000 4.18154000 4.18064000 4.18224000 4.17931258 0.00173574 305 1519335900 2018.02.22 21:45 4.18154000 4.18274000 4.18154000 4.18274000 4.17963900 0.00203866 359 1519336800 2018.02.22 22:00 4.18274000 4.18236000 4.18204000 4.18294000 4.17989815 0.00224828 206 1519337700 2018.02.22 22:15 4.18244000 4.18221000 4.18194000 4.18244000 4.18011832 0.00225385 54 1519338600 2018.02.22 22:30 4.18221000 4.18214000 4.18212000 4.18222000 4.18031086 0.00218249 39 1519339500 2018.02.22 22:45 4.18204000 4.18211000 4.18194000 4.18277000 4.18048221 0.00205012 81 1519340400 2018.02.22 23:00 4.18211000 4.18204000 4.18154000 4.18211000 4.18063057 0.00203262 52 1519341300 2018.02.22 23:15 4.18224000 4.18167000 4.18161000 4.18244000 4.18072956 0.00188088 30 1519342200 2018.02.22 23:30 4.18116000 4.18084000 4.18077000 4.18116000 4.18074008 0.00176095 44 1519343100 2018.02.22 23:45 4.18085000 4.18024000 4.18024000 4.18097000 4.18069246 0.00163194 35 1519344000 2018.02.23 00:00 4.17844000 4.17744000 4.17125000 4.17884000 4.18038270 0.00168641 18 1519344900 2018.02.23 00:15 4.17844000 4.17794000 4.17794000 4.17914000 4.18015006 0.00173126 14 1519345800 2018.02.23 00:30 4.17814000 4.17874000 4.17794000 4.17874000 4.18001577 0.00169800 28 1519346700 2018.02.23 00:45 4.17864000 4.17834000 4.17834000 4.17874000 4.17985617 0.00171841 59 1519347600 2018.02.23 01:00 4.17844000 4.17864000 4.17824000 4.17884000 4.17974035 0.00176349 40 1519349400 2018.02.23 01:30 4.17955000 4.18050000 4.17914000 4.18050000 4.17981269 0.00173442 61 1519350300 2018.02.23 01:45 4.18052000 4.18074000 4.18044000 4.18094000 4.17990101 0.00170539 72 1519351200 2018.02.23 02:00 4.18074000 4.18084000 4.18064000 4.18084000 4.17999044 0.00168388 54 1519352100 2018.02.23 02:15 4.18020000 4.18074000 4.18020000 4.18084000 4.18006182 0.00166587 43 1519353000 2018.02.23 02:30 4.18074000 4.18074000 4.18064000 4.18074000 4.18012641 0.00164033 57 1519353900 2018.02.23 02:45 4.18074000 4.18074000 4.18074000 4.18074000 4.18018485 0.00159972 37 1519354800 2018.02.23 03:00 4.18074000 4.18074000 4.18074000 4.18074000 4.18023772 0.00148959 38 1519355700 2018.02.23 03:15 4.18074000 4.18074000 4.18074000 4.18074000 4.18028556 0.00141153 63 1519356600 2018.02.23 03:30 4.18074000 4.18074000 4.18074000 4.18074000 4.18032884 0.00134734 29 1519357500 2018.02.23 03:45 4.18074000 4.18074000 4.18074000 4.18074000 4.18036800 0.00129092 154 1519358400 2018.02.23 04:00 4.18074000 4.18124000 4.18064000 4.18124000 4.18045104 0.00125870 175 1519359300 2018.02.23 04:15 4.18124000 4.18114000 4.18074000 4.18124000 4.18051666 0.00123386 300 1519360200 2018.02.23 04:30 4.18114000 4.18094000 4.18094000 4.18114000 4.18055698 0.00122353 70 1519361100 2018.02.23 04:45 4.18094000 4.18104000 4.18094000 4.18124000 4.18060298 0.00124275 240 1519362000 2018.02.23 05:00 4.18094000 4.18114000 4.18094000 4.18114000 4.18065412 0.00126365 267 1519362900 2018.02.23 05:15 4.18114000 4.18114000 4.18094000 4.18154000 4.18070040 0.00105819 237 1519363800 2018.02.23 05:30 4.18114000 4.18174000 4.18114000 4.18174000 4.18079941 0.00091041 68 1519365600 2018.02.23 06:00 4.18164000 4.18184000 4.18164000 4.18184000 4.18089851 0.00083420 7 1519366500 2018.02.23 06:15 4.18174000 4.18194000 4.18174000 4.18194000 4.18099770 0.00065710 9 1519367400 2018.02.23 06:30 4.18184000 4.18184000 4.18184000 4.18184000 4.18107792 0.00043043 2 1519368300 2018.02.23 06:45 4.18184000 4.18154000 4.18134000 4.18184000 4.18112193 0.00042181 17 1519369200 2018.02.23 07:00 4.18154000 4.18164000 4.18154000 4.18164000 4.18117127 0.00042747 69 1519370100 2018.02.23 07:15 4.18115000 4.18164000 4.18115000 4.18174000 4.18121591 0.00043319 58 1519371000 2018.02.23 07:30 4.18154000 4.18154000 4.18144000 4.18164000 4.18124677 0.00042549 21 1519371900 2018.02.23 07:45 4.18164000 4.18154000 4.18124000 4.18164000 4.18127470 0.00041404 153 1519372800 2018.02.23 08:00 4.18144000 4.18154000 4.18144000 4.18184000 4.18129997 0.00039875 82 1519373700 2018.02.23 08:15 4.18144000 4.18154000 4.18124000 4.18174000 4.18132283 0.00037945 104 1519374600 2018.02.23 08:30 4.18144000 4.18164000 4.18094000 4.18204000 4.18135303 0.00035774 163 1519375500 2018.02.23 08:45 4.18174000 4.18234000 4.18164000 4.18314000 4.18144703 0.00037672 88 1519376400 2018.02.23 09:00 4.18234000 4.18044000 4.18034000 4.18234000 4.18135112 0.00042571 342 1519377300 2018.02.23 09:15 4.18044000 4.17924000 4.17884000 4.18046000 4.18115006 0.00067192 193 1519378200 2018.02.23 09:30 4.17914000 4.18104000 4.17894000 4.18173000 4.18113958 0.00067579 495 1519379100 2018.02.23 09:45 4.18104000 4.17631000 4.17566000 4.18104000 4.18067962 0.00135163 390 1519380000 2018.02.23 10:00 4.17628000 4.17769000 4.17524000 4.17835000 4.18039490 0.00158476 597 1519380900 2018.02.23 10:15 4.17771000 4.17848000 4.17705000 4.17910000 4.18021252 0.00169118 469 1519381800 2018.02.23 10:30 4.17850000 4.17897000 4.17765000 4.17943000 4.18009419 0.00174053 393 1519382700 2018.02.23 10:45 4.17893000 4.17594000 4.17594000 4.17913000 4.17969855 0.00204516 395 1519383600 2018.02.23 11:00 4.17614000 4.17611000 4.17564000 4.17657000 4.17935679 0.00224083 354 1519384500 2018.02.23 11:15 4.17614000 4.17535000 4.17440000 4.17615000 4.17897519 0.00244711 161 1519385400 2018.02.23 11:30 4.17545000 4.17545000 4.17432000 4.17600000 4.17863945 0.00258143 203 1519386300 2018.02.23 11:45 4.17540000 4.17340000 4.17230000 4.17540000 4.17814046 0.00288381 436 1519387200 2018.02.23 12:00 4.17344000 4.17091000 4.17087000 4.17344000 4.17745184 0.00337102 267 1519388100 2018.02.23 12:15 4.17096000 4.17085000 4.16944000 4.17104000 4.17682310 0.00371089 330 1519389000 2018.02.23 12:30 4.17090000 4.17044000 4.17015000 4.17145000 4.17621518 0.00398003 229 1519389900 2018.02.23 12:45 4.17040000 4.17020000 4.17011000 4.17104000 4.17564231 0.00416389 227 1519390800 2018.02.23 13:00 4.17019000 4.16926000 4.16900000 4.17019000 4.17503447 0.00433362 275 1519391700 2018.02.23 13:15 4.16920000 4.16952000 4.16907000 4.16994000 4.17450928 0.00437463 220 1519392600 2018.02.23 13:30 4.16957000 4.16895000 4.16895000 4.17005000 4.17397983 0.00435746 190 1519393500 2018.02.23 13:45 4.16904000 4.16864000 4.16805000 4.16920000 4.17347127 0.00419086 163 1519394400 2018.02.23 14:00 4.16860000 4.16851000 4.16817000 4.16900000 4.17299877 0.00410667 200 1519395300 2018.02.23 14:15 4.16856000 4.16880000 4.16840000 4.16930000 4.17259889 0.00401898 269 1519396200 2018.02.23 14:30 4.16874000 4.17034000 4.16844000 4.17044000 4.17238375 0.00359682 500 1519397100 2018.02.23 14:45 4.17030000 4.16991000 4.16904000 4.17070000 4.17214816 0.00353962 348 1519398000 2018.02.23 15:00 4.16990000 4.16977000 4.16887000 4.17008000 4.17192167 0.00335495 550 1519398900 2018.02.23 15:15 4.16976000 4.17028000 4.16875000 4.17075000 4.17176532 0.00302613 430 1519399800 2018.02.23 15:30 4.17023000 4.17200000 4.16886000 4.17204000 4.17178767 0.00256695 501 1519400700 2018.02.23 15:45 4.17195000 4.17165000 4.17075000 4.17250000 4.17177456 0.00238915 489 1519401600 2018.02.23 16:00 4.17160000 4.16975000 4.16964000 4.17265000 4.17158174 0.00214374 308 1519402500 2018.02.23 16:15 4.16976000 4.17044000 4.16915000 4.17120000 4.17147301 0.00192802 395 1519403400 2018.02.23 16:30 4.17050000 4.17142000 4.16990000 4.17167000 4.17146796 0.00170712 458 1519404300 2018.02.23 16:45 4.17151000 4.17264000 4.17138000 4.17379000 4.17157958 0.00175747 424 1519405200 2018.02.23 17:00 4.17270000 4.17315000 4.17052000 4.17380000 4.17172914 0.00189393 643 1519406100 2018.02.23 17:15 4.17324000 4.17220000 4.17184000 4.17390000 4.17177399 0.00191864 392 1519407000 2018.02.23 17:30 4.17219000 4.17000000 4.17000000 4.17240000 4.17160504 0.00181775 437 1519407900 2018.02.23 17:45 4.17005000 4.17060000 4.17000000 4.17095000 4.17150932 0.00174151 328 1519408800 2018.02.23 18:00 4.17047000 4.17212000 4.17047000 4.17250000 4.17156748 0.00170743 343 1519409700 2018.02.23 18:15 4.17214000 4.17244000 4.17214000 4.17464000 4.17165058 0.00170238 395 1519410600 2018.02.23 18:30 4.17254000 4.17214000 4.17084000 4.17254000 4.17169719 0.00161961 605 1519411500 2018.02.23 18:45 4.17214000 4.17144000 4.17094000 4.17234000 4.17167269 0.00145760 242 1519412400 2018.02.23 19:00 4.17134000 4.17114000 4.16982000 4.17424000 4.17162196 0.00125868 471 1519413300 2018.02.23 19:15 4.17114000 4.16924000 4.16924000 4.17114000 4.17139511 0.00114002 80 1519414200 2018.02.23 19:30 4.16914000 4.16974000 4.16824000 4.17251000 4.17123748 0.00114624 339 1519415100 2018.02.23 19:45 4.16984000 4.17094000 4.16904000 4.17114000 4.17120915 0.00110739 174 1519416000 2018.02.23 20:00 4.17094000 4.16964000 4.16964000 4.17098000 4.17105970 0.00111806 61 1519416900 2018.02.23 20:15 4.16964000 4.17050000 4.16964000 4.17096000 4.17100640 0.00111750 69 1519417800 2018.02.23 20:30 4.17047000 4.17024000 4.17009000 4.17085000 4.17093341 0.00111519 65 1519418700 2018.02.23 20:45 4.17027000 4.17032000 4.17014000 4.17036000 4.17087499 0.00111739 45 1519419600 2018.02.23 21:00 4.17042000 4.17129000 4.17042000 4.17132000 4.17091451 0.00108586 54 1519420500 2018.02.23 21:15 4.17132000 4.17129000 4.17120000 4.17133000 4.17095027 0.00107757 41 1519421400 2018.02.23 21:30 4.17127000 4.17145000 4.17121000 4.17150000 4.17099787 0.00107151 43 1519422300 2018.02.23 21:45 4.17144000 4.17143000 4.17137000 4.17146000 4.17103902 0.00100934 55 1519423200 2018.02.23 22:00 4.17143000 4.17008000 4.16983000 4.17182000 4.17094769 0.00090944 293 1519424100 2018.02.23 22:15 4.17008000 4.17026000 4.16970000 4.17045000 4.17088219 0.00087134 167 1519425000 2018.02.23 22:30 4.17026000 4.17099000 4.16953000 4.17106000 4.17089246 0.00084933 124 1519425900 2018.02.23 22:45 4.17084000 4.17388000 4.17024000 4.17394000 4.17117699 0.00108023 296 1519426800 2018.02.23 23:00 4.17316000 4.17284000 4.17164000 4.17334000 4.17133537 0.00114954 107 1519427700 2018.02.23 23:15 4.17314000 4.17256000 4.17254000 4.17324000 4.17145200 0.00118777 19 1519428600 2018.02.23 23:30 4.17256000 4.17138000 4.17122000 4.17260000 4.17144514 0.00117545 48 1519429500 2018.02.23 23:45 4.17137000 4.16954000 4.16924000 4.17166000 4.17126370 0.00118822 14 1519603200 2018.02.26 00:00 4.16834000 4.16844000 4.16834000 4.16854000 4.17099478 0.00127829 11 1519605000 2018.02.26 00:30 4.16844000 4.16844000 4.16844000 4.17134000 4.17075147 0.00132385 4 1519606800 2018.02.26 01:00 4.16854000 4.17218000 4.16844000 4.17218000 4.17088752 0.00133633 90 1519607700 2018.02.26 01:15 4.17222000 4.16924000 4.16924000 4.17249000 4.17073061 0.00138505 84 1519608600 2018.02.26 01:30 4.16924000 4.16934000 4.16924000 4.17070000 4.17059817 0.00140975 302 1519609500 2018.02.26 01:45 4.16934000 4.17219000 4.16880000 4.17274000 4.17074977 0.00143334 178 1519610400 2018.02.26 02:00 4.17206000 4.17238000 4.17147000 4.17249000 4.17090503 0.00145884 144 1519611300 2018.02.26 02:15 4.17245000 4.17239000 4.17219000 4.17246000 4.17104646 0.00148054 46 1519612200 2018.02.26 02:30 4.17240000 4.17251000 4.17217000 4.17257000 4.17118584 0.00151306 64 1519613100 2018.02.26 02:45 4.17258000 4.17293000 4.17220000 4.17327000 4.17135195 0.00156727 101 1519614000 2018.02.26 03:00 4.17278000 4.17272000 4.17261000 4.17301000 4.17148224 0.00160735 157 1519614900 2018.02.26 03:15 4.17270000 4.17243000 4.17240000 4.17284000 4.17157251 0.00163184 70 1519615800 2018.02.26 03:30 4.17262000 4.17371000 4.17230000 4.17388000 4.17177608 0.00168636 306 1519616700 2018.02.26 03:45 4.17371000 4.17282000 4.17268000 4.17373000 4.17187550 0.00167905 154 1519617600 2018.02.26 04:00 4.17267000 4.17259000 4.17152000 4.17339000 4.17194355 0.00168244 233 1519618500 2018.02.26 04:15 4.17275000 4.17228000 4.17189000 4.17275000 4.17197559 0.00163367 70 1519619400 2018.02.26 04:30 4.17233000 4.17293000 4.17233000 4.17363000 4.17206649 0.00165666 175 1519620300 2018.02.26 04:45 4.17294000 4.17274000 4.17254000 4.17294000 4.17213063 0.00167673 119 1519621200 2018.02.26 05:00 4.17259000 4.17275000 4.17250000 4.17277000 4.17218962 0.00168922 146 1519622100 2018.02.26 05:15 4.17277000 4.17271000 4.17253000 4.17281000 4.17223918 0.00159641 118 1519623000 2018.02.26 05:30 4.17255000 4.17125000 4.16948000 4.17274000 4.17214497 0.00135815 83 1519623900 2018.02.26 05:45 4.17128000 4.17175000 4.17121000 4.17175000 4.17210735 0.00108212 69 1519624800 2018.02.26 06:00 4.17179000 4.17177000 4.17172000 4.17204000 4.17207523 0.00108700 42 1519625700 2018.02.26 06:15 4.17176000 4.17175000 4.17168000 4.17190000 4.17204425 0.00089422 32 1519626600 2018.02.26 06:30 4.17173000 4.17172000 4.17167000 4.17177000 4.17201337 0.00068055 29 1519627500 2018.02.26 06:45 4.17156000 4.17177000 4.17156000 4.17192000 4.17199019 0.00069482 50 1519628400 2018.02.26 07:00 4.17192000 4.17292000 4.17173000 4.17301000 4.17207875 0.00067065 49 1519629300 2018.02.26 07:15 4.17293000 4.17298000 4.17279000 4.17302000 4.17216458 0.00065492 59 1519630200 2018.02.26 07:30 4.17301000 4.17294000 4.17281000 4.17343000 4.17223843 0.00064258 217 1519631100 2018.02.26 07:45 4.17284000 4.17351000 4.17164000 4.17361000 4.17235953 0.00064859 114 1519632000 2018.02.26 08:00 4.17326000 4.17404000 4.17317000 4.17404000 4.17251958 0.00071712 53 1519632900 2018.02.26 08:15 4.17343000 4.17184000 4.17074000 4.17343000 4.17245485 0.00073729 410 1519633800 2018.02.26 08:30 4.17184000 4.17174000 4.17164000 4.17184000 4.17238677 0.00070213 79 1519634700 2018.02.26 08:45 4.17174000 4.17154000 4.17124000 4.17184000 4.17230613 0.00072403 75 1519635600 2018.02.26 09:00 4.17154000 4.17004000 4.16994000 4.17182000 4.17209031 0.00089368 400 1519636500 2018.02.26 09:15 4.17004000 4.16994000 4.16898000 4.17054000 4.17188551 0.00104253 365 1519637400 2018.02.26 09:30 4.17004000 4.16814000 4.16754000 4.17044000 4.17152880 0.00136588 646 1519638300 2018.02.26 09:45 4.16814000 4.16844000 4.16644000 4.16944000 4.17123463 0.00156302 279 1519639200 2018.02.26 10:00 4.16854000 4.16780000 4.16675000 4.16904000 4.17090752 0.00177554 434 1519640100 2018.02.26 10:15 4.16779000 4.16654000 4.16604000 4.16821000 4.17049157 0.00207231 797 1519641000 2018.02.26 10:30 4.16653000 4.16634000 4.16524000 4.16704000 4.17009618 0.00236377 493 1519641900 2018.02.26 10:45 4.16634000 4.16724000 4.16572000 4.16804000 4.16982416 0.00249677 497 1519642800 2018.02.26 11:00 4.16724000 4.16920000 4.16700000 4.16954000 4.16976472 0.00248001 289 1519643700 2018.02.26 11:15 4.16914000 4.17005000 4.16890000 4.17115000 4.16979189 0.00243345 382 1519644600 2018.02.26 11:30 4.17000000 4.17080000 4.16970000 4.17192000 4.16988790 0.00238346 418 1519645500 2018.02.26 11:45 4.17075000 4.17190000 4.16904000 4.17244000 4.17007953 0.00235538 966 1519646400 2018.02.26 12:00 4.17194000 4.17030000 4.16930000 4.17200000 4.17010052 0.00226703 502 1519647300 2018.02.26 12:15 4.17026000 4.17040000 4.17005000 4.17080000 4.17012905 0.00217442 100 1519648200 2018.02.26 12:30 4.17044000 4.17066000 4.17014000 4.17175000 4.17017961 0.00208815 350 1519649100 2018.02.26 12:45 4.17066000 4.17064000 4.16864000 4.17104000 4.17022346 0.00196078 1165 1519650000 2018.02.26 13:00 4.17054000 4.17040000 4.16994000 4.17164000 4.17024027 0.00177084 570 1519650900 2018.02.26 13:15 4.17035000 4.16994000 4.16955000 4.17085000 4.17021168 0.00172533 307 1519651800 2018.02.26 13:30 4.16994000 4.17114000 4.16990000 4.17124000 4.17030009 0.00173894 169 1519652700 2018.02.26 13:45 4.17104000 4.17184000 4.17104000 4.17206000 4.17044675 0.00181553 123 1519653600 2018.02.26 14:00 4.17210000 4.17284000 4.17204000 4.17325000 4.17067467 0.00198848 227 1519654500 2018.02.26 14:15 4.17280000 4.17360000 4.17280000 4.17560000 4.17095328 0.00220417 333 1519655400 2018.02.26 14:30 4.17354000 4.17230000 4.17190000 4.17364000 4.17108154 0.00218722 306 1519656300 2018.02.26 14:45 4.17235000 4.17100000 4.17064000 4.17240000 4.17107377 0.00210296 275 1519657200 2018.02.26 15:00 4.17094000 4.16960000 4.16914000 4.17160000 4.17093341 0.00195139 619 1519658100 2018.02.26 15:15 4.16961000 4.16865000 4.16795000 4.17005000 4.17071594 0.00171379 439 1519659000 2018.02.26 15:30 4.16875000 4.16964000 4.16857000 4.16985000 4.17061347 0.00142326 343 1519659900 2018.02.26 15:45 4.16974000 4.17290000 4.16920000 4.17300000 4.17083124 0.00128260 597 1519660800 2018.02.26 16:00 4.17294000 4.17235000 4.17224000 4.17314000 4.17097588 0.00125925 386 1519661700 2018.02.26 16:15 4.17230000 4.17270000 4.17114000 4.17320000 4.17114008 0.00128507 623 1519662600 2018.02.26 16:30 4.17265000 4.17345000 4.17200000 4.17373000 4.17136008 0.00137293 538 1519663500 2018.02.26 16:45 4.17335000 4.17004000 4.16974000 4.17355000 4.17123435 0.00139210 326 1519664400 2018.02.26 17:00 4.16974000 4.17160000 4.16974000 4.17264000 4.17126918 0.00137794 1111 1519665300 2018.02.26 17:15 4.17155000 4.17285000 4.17085000 4.17295000 4.17141973 0.00140252 281 1519666200 2018.02.26 17:30 4.17304000 4.17190000 4.17160000 4.17350000 4.17146547 0.00139546 170 1519667100 2018.02.26 17:45 4.17184000 4.16970000 4.16970000 4.17245000 4.17129733 0.00144317 444 1519668000 2018.02.26 18:00 4.16974000 4.17144000 4.16930000 4.17300000 4.17131092 0.00142789 931 1519668900 2018.02.26 18:15 4.17144000 4.16975000 4.16934000 4.17204000 4.17116226 0.00146099 267 1519669800 2018.02.26 18:30 4.16965000 4.16914000 4.16904000 4.17054000 4.17096966 0.00156651 304 1519670700 2018.02.26 18:45 4.16914000 4.16924000 4.16874000 4.16924000 4.17080493 0.00163708 62 1519671600 2018.02.26 19:00 4.16914000 4.16884000 4.16874000 4.16924000 4.17061780 0.00166942 65 1519672500 2018.02.26 19:15 4.16894000 4.16934000 4.16874000 4.16934000 4.17049610 0.00157744 28 1519673400 2018.02.26 19:30 4.16934000 4.16954000 4.16914000 4.16974000 4.17040505 0.00155362 24 1519674300 2018.02.26 19:45 4.16944000 4.16824000 4.16804000 4.16954000 4.17019885 0.00165253 98 1519675200 2018.02.26 20:00 4.16814000 4.16814000 4.16804000 4.16824000 4.17000277 0.00175232 25 1519676100 2018.02.26 20:15 4.16824000 4.16844000 4.16814000 4.16844000 4.16985393 0.00180557 46 1519677000 2018.02.26 20:30 4.16844000 4.16852000 4.16824000 4.16858000 4.16972689 0.00187168 20 1519677900 2018.02.26 20:45 4.16849000 4.16839000 4.16839000 4.16850000 4.16959957 0.00179467 13 1519678800 2018.02.26 21:00 4.16840000 4.16834000 4.16827000 4.16864000 4.16947961 0.00173999 91 1519679700 2018.02.26 21:15 4.16834000 4.16814000 4.16814000 4.16894000 4.16935203 0.00163845 32 1519680600 2018.02.26 21:30 4.16824000 4.16814000 4.16804000 4.16824000 4.16923660 0.00140096 35 1519681500 2018.02.26 21:45 4.16824000 4.16814000 4.16804000 4.16824000 4.16913216 0.00142611 48 1519682400 2018.02.26 22:00 4.16824000 4.16804000 4.16798000 4.16824000 4.16902814 0.00134784 29 1519683300 2018.02.26 22:15 4.16774000 4.16724000 4.16724000 4.16774000 4.16885784 0.00111481 56 1519684200 2018.02.26 22:30 4.16728000 4.16725000 4.16724000 4.16738000 4.16870472 0.00094053 160 1519685100 2018.02.26 22:45 4.16734000 4.16753000 4.16728000 4.16754000 4.16859284 0.00094412 32 1519686000 2018.02.26 23:00 4.16734000 4.16752000 4.16734000 4.16759000 4.16849066 0.00071680 29 1519686900 2018.02.26 23:15 4.16774000 4.16774000 4.16774000 4.16774000 4.16841917 0.00066324 4 1519687800 2018.02.26 23:30 4.16744000 4.16734000 4.16714000 4.16744000 4.16831639 0.00066241 6 1519688700 2018.02.26 23:45 4.16744000 4.16804000 4.16744000 4.16874000 4.16829007 0.00062582 109 1519689600 2018.02.27 00:00 4.16814000 4.16744000 4.16146000 4.16854000 4.16820911 0.00062005 22 1519690500 2018.02.27 00:15 4.16744000 4.16754000 4.16744000 4.16754000 4.16814539 0.00056433 6 1519691400 2018.02.27 00:30 4.16744000 4.16744000 4.16744000 4.16744000 4.16807821 0.00046371 56 1519692300 2018.02.27 00:45 4.16744000 4.16744000 4.16744000 4.16744000 4.16801743 0.00045703 2 1519693200 2018.02.27 01:00 4.16744000 4.16744000 4.16744000 4.16744000 4.16796243 0.00045223 146 1519694100 2018.02.27 01:15 4.16744000 4.16744000 4.16744000 4.16744000 4.16791268 0.00043433 151 1519695000 2018.02.27 01:30 4.16744000 4.16804000 4.16744000 4.16834000 4.16792480 0.00041899 433 1519695900 2018.02.27 01:45 4.16804000 4.16864000 4.16744000 4.16874000 4.16799292 0.00046859 993 1519696800 2018.02.27 02:00 4.16864000 4.16874000 4.16844000 4.16964000 4.16806407 0.00052829 246 1519697700 2018.02.27 02:15 4.16884000 4.16884000 4.16874000 4.16884000 4.16813797 0.00059460 49 1519698600 2018.02.27 02:30 4.16884000 4.16874000 4.16854000 4.16884000 4.16819530 0.00064061 132 1519699500 2018.02.27 02:45 4.16874000 4.16965000 4.16874000 4.16969000 4.16833385 0.00078474 90 1519700400 2018.02.27 03:00 4.16960000 4.16924000 4.16924000 4.16960000 4.16842015 0.00085073 35 1519701300 2018.02.27 03:15 4.16926000 4.16824000 4.16770000 4.17044000 4.16840299 0.00080132 111 1519702200 2018.02.27 03:30 4.16804000 4.16877000 4.16777000 4.16895000 4.16843794 0.00077810 142 1519703100 2018.02.27 03:45 4.16880000 4.16881000 4.16787000 4.16882000 4.16847338 0.00076973 126 1519704000 2018.02.27 04:00 4.16880000 4.16854000 4.16797000 4.16914000 4.16847972 0.00074209 118 1519704900 2018.02.27 04:15 4.16854000 4.16854000 4.16834000 4.16884000 4.16848546 0.00072543 62 1519705800 2018.02.27 04:30 4.16864000 4.16859000 4.16773000 4.16867000 4.16849542 0.00068178 110 1519706700 2018.02.27 04:45 4.16854000 4.16924000 4.16854000 4.16924000 4.16856633 0.00071082 86 1519707600 2018.02.27 05:00 4.16924000 4.16654000 4.16604000 4.16924000 4.16837335 0.00076842 654 1519708500 2018.02.27 05:15 4.16654000 4.16754000 4.16644000 4.16794000 4.16829398 0.00076732 615 1519709400 2018.02.27 05:30 4.16754000 4.16804000 4.16724000 4.16834000 4.16826979 0.00074765 730 1519710300 2018.02.27 05:45 4.16804000 4.16614000 4.16594000 4.16844000 4.16806695 0.00089436 679 1519711200 2018.02.27 06:00 4.16614000 4.16594000 4.16594000 4.16674000 4.16786439 0.00105196 156 1519712100 2018.02.27 06:15 4.16594000 4.16604000 4.16574000 4.16624000 4.16769064 0.00117943 100 1519713000 2018.02.27 06:30 4.16604000 4.16604000 4.16584000 4.16624000 4.16753343 0.00128712 144 1519713900 2018.02.27 06:45 4.16604000 4.16604000 4.16594000 4.16614000 4.16739120 0.00135468 54 1519714800 2018.02.27 07:00 4.16604000 4.16664000 4.16594000 4.16714000 4.16731966 0.00135542 90 1519715700 2018.02.27 07:15 4.16654000 4.16714000 4.16634000 4.16774000 4.16730255 0.00131807 105 1519716600 2018.02.27 07:30 4.16714000 4.16764000 4.16654000 4.16774000 4.16733469 0.00127171 98 1519717500 2018.02.27 07:45 4.16764000 4.16734000 4.16704000 4.16804000 4.16733519 0.00116146 170 1519718400 2018.02.27 08:00 4.16734000 4.16884000 4.16684000 4.16904000 4.16747851 0.00111569 195 1519719300 2018.02.27 08:15 4.16884000 4.16884000 4.16834000 4.16914000 4.16760817 0.00114171 245 1519720200 2018.02.27 08:30 4.16894000 4.17014000 4.16894000 4.17014000 4.16784930 0.00126635 58 1519721100 2018.02.27 08:45 4.17014000 4.16944000 4.16934000 4.17014000 4.16800079 0.00132799 45 1519722000 2018.02.27 09:00 4.16944000 4.16714000 4.16654000 4.17014000 4.16791881 0.00131372 352 1519722900 2018.02.27 09:15 4.16714000 4.16784000 4.16574000 4.16784000 4.16791131 0.00130442 299 1519723800 2018.02.27 09:30 4.16774000 4.16784000 4.16704000 4.16874000 4.16790452 0.00129362 247 1519724700 2018.02.27 09:45 4.16774000 4.16914000 4.16674000 4.16934000 4.16802218 0.00132895 210 1519725600 2018.02.27 10:00 4.16914000 4.16760000 4.16720000 4.16950000 4.16798197 0.00127682 494 1519726500 2018.02.27 10:15 4.16765000 4.16980000 4.16765000 4.17077000 4.16815512 0.00138563 588 1519727400 2018.02.27 10:30 4.16970000 4.16890000 4.16867000 4.17044000 4.16822606 0.00141889 224 1519728300 2018.02.27 10:45 4.16885000 4.16955000 4.16870000 4.17030000 4.16835215 0.00140813 233 1519729200 2018.02.27 11:00 4.16964000 4.17010000 4.16880000 4.17017000 4.16851861 0.00139838 195 1519730100 2018.02.27 11:15 4.17015000 4.16954000 4.16895000 4.17025000 4.16861589 0.00132545 167 1519731000 2018.02.27 11:30 4.16954000 4.16921000 4.16919000 4.17000000 4.16867247 0.00121090 110 1519731900 2018.02.27 11:45 4.16920000 4.16974000 4.16899000 4.17020000 4.16877414 0.00109433 142 1519732800 2018.02.27 12:00 4.16974000 4.17055000 4.16930000 4.17124000 4.16894327 0.00106855 188 1519733700 2018.02.27 12:15 4.17044000 4.16990000 4.16945000 4.17120000 4.16903439 0.00101549 162 1519734600 2018.02.27 12:30 4.16985000 4.16974000 4.16940000 4.17015000 4.16910159 0.00097982 136 1519735500 2018.02.27 12:45 4.16974000 4.16990000 4.16950000 4.17004000 4.16917763 0.00091076 156 1519736400 2018.02.27 13:00 4.16974000 4.17004000 4.16950000 4.17064000 4.16925976 0.00092533 221 1519737300 2018.02.27 13:15 4.17010000 4.16940000 4.16924000 4.17074000 4.16927311 0.00092096 181 1519738200 2018.02.27 13:30 4.16934000 4.17024000 4.16934000 4.17064000 4.16936520 0.00092976 193 1519739100 2018.02.27 13:45 4.17024000 4.16870000 4.16845000 4.17039000 4.16930185 0.00093535 126 1519740000 2018.02.27 14:00 4.16854000 4.16694000 4.16667000 4.16890000 4.16907691 0.00096952 268 1519740900 2018.02.27 14:15 4.16684000 4.16864000 4.16644000 4.16864000 4.16903530 0.00094399 243 1519741800 2018.02.27 14:30 4.16864000 4.16682000 4.16682000 4.16907000 4.16882432 0.00109021 256 1519742700 2018.02.27 14:45 4.16680000 4.16624000 4.16504000 4.16694000 4.16857819 0.00130488 431 1519743600 2018.02.27 15:00 4.16614000 4.16664000 4.16414000 4.16766000 4.16839360 0.00142947 496 1519744500 2018.02.27 15:15 4.16664000 4.16628000 4.16600000 4.16814000 4.16819231 0.00154710 403 1519745400 2018.02.27 15:30 4.16647000 4.16703000 4.16625000 4.16904000 4.16808161 0.00160436 2368 1519746300 2018.02.27 15:45 4.16693000 4.16694000 4.16574000 4.16744000 4.16797289 0.00163165 582 1519747200 2018.02.27 16:00 4.16694000 4.16769000 4.16684000 4.16814000 4.16794594 0.00157152 409 1519748100 2018.02.27 16:15 4.16770000 4.16924000 4.16720000 4.16995000 4.16806919 0.00151870 424 1519749000 2018.02.27 16:30 4.16919000 4.16964000 4.16800000 4.17044000 4.16821879 0.00150120 606 1519749900 2018.02.27 16:45 4.16980000 4.16963000 4.16820000 4.17134000 4.16835319 0.00147555 504 1519750800 2018.02.27 17:00 4.16923000 4.16804000 4.16679000 4.17034000 4.16832336 0.00139414 1292 1519751700 2018.02.27 17:15 4.16794000 4.16805000 4.16785000 4.16864000 4.16829733 0.00134985 275 1519752600 2018.02.27 17:30 4.16810000 4.17173000 4.16810000 4.17210000 4.16862425 0.00153379 734 1519753500 2018.02.27 17:45 4.17172000 4.17234000 4.16986000 4.17705000 4.16897813 0.00177907 1275 1519754400 2018.02.27 18:00 4.17230000 4.17054000 4.16904000 4.17270000 4.16912688 0.00183945 730 1519755300 2018.02.27 18:15 4.17054000 4.16880000 4.16880000 4.17054000 4.16909575 0.00182966 118 1519756200 2018.02.27 18:30 4.16884000 4.16864000 4.16752000 4.16934000 4.16905234 0.00179904 212 1519757100 2018.02.27 18:45 4.16864000 4.16724000 4.16654000 4.16874000 4.16887974 0.00178432 231 1519758000 2018.02.27 19:00 4.16724000 4.16824000 4.16724000 4.16824000 4.16881881 0.00172160 33 1519758900 2018.02.27 19:15 4.16814000 4.16864000 4.16754000 4.16904000 4.16880178 0.00171774 93 1519759800 2018.02.27 19:30 4.16854000 4.16450000 4.16450000 4.16864000 4.16839209 0.00185470 153 1519760700 2018.02.27 19:45 4.16440000 4.16664000 4.16415000 4.16814000 4.16822522 0.00183497 359 1519761600 2018.02.27 20:00 4.16654000 4.16751000 4.16634000 4.16751000 4.16815711 0.00181414 73 1519762500 2018.02.27 20:15 4.16751000 4.16740000 4.16734000 4.16754000 4.16808500 0.00178530 194 1519763400 2018.02.27 20:30 4.16740000 4.16754000 4.16734000 4.16774000 4.16803310 0.00178522 103 1519764300 2018.02.27 20:45 4.16754000 4.16863000 4.16744000 4.17040000 4.16808994 0.00175823 285 1519765200 2018.02.27 21:00 4.16863000 4.17263000 4.16863000 4.17334000 4.16852233 0.00192441 347 1519766100 2018.02.27 21:15 4.17274000 4.17302000 4.17262000 4.17310000 4.16895068 0.00211873 64 1519767000 2018.02.27 21:30 4.17305000 4.17282000 4.17272000 4.17309000 4.16931919 0.00228434 302 1519767900 2018.02.27 21:45 4.17281000 4.17275000 4.17272000 4.17302000 4.16964593 0.00243536 241 1519768800 2018.02.27 22:00 4.17275000 4.17314000 4.17275000 4.17330000 4.16997870 0.00256782 589 1519769700 2018.02.27 22:15 4.17309000 4.17310000 4.17125000 4.17316000 4.17027597 0.00266344 939 1519770600 2018.02.27 22:30 4.17315000 4.17268000 4.17255000 4.17426000 4.17050492 0.00274394 521 1519771500 2018.02.27 22:45 4.17270000 4.17266000 4.17034000 4.17279000 4.17071017 0.00281097 661 1519772400 2018.02.27 23:00 4.17266000 4.17196000 4.17164000 4.17281000 4.17082920 0.00285987 338 1519773300 2018.02.27 23:15 4.17187000 4.17164000 4.17164000 4.17224000 4.17090642 0.00285117 323 1519774200 2018.02.27 23:30 4.17164000 4.17164000 4.17154000 4.17164000 4.17097628 0.00282846 263 1519775100 2018.02.27 23:45 4.17164000 4.17164000 4.17164000 4.17164000 4.17103949 0.00271959 114 1519776000 2018.02.28 00:00 4.17164000 4.17164000 4.16613000 4.17194000 4.17109669 0.00265986 10 1519777800 2018.02.28 00:30 4.17164000 4.17164000 4.17164000 4.17164000 4.17114843 0.00261256 20 1519778700 2018.02.28 00:45 4.17164000 4.17224000 4.17164000 4.17224000 4.17125239 0.00216478 4 1519780500 2018.02.28 01:15 4.17224000 4.17244000 4.17164000 4.17244000 4.17136549 0.00191425 16 1519782300 2018.02.28 01:45 4.17274000 4.17274000 4.17274000 4.17274000 4.17149640 0.00171632 2 1519783200 2018.02.28 02:00 4.17334000 4.17324000 4.17214000 4.17394000 4.17166246 0.00145690 22 1519784100 2018.02.28 02:15 4.17324000 4.17304000 4.17284000 4.17334000 4.17179365 0.00110768 41 1519785000 2018.02.28 02:30 4.17304000 4.17304000 4.17304000 4.17304000 4.17191235 0.00080880 110 1519785900 2018.02.28 02:45 4.17304000 4.17504000 4.17294000 4.17574000 4.17221022 0.00089067 645 1519786800 2018.02.28 03:00 4.17504000 4.17324000 4.17324000 4.17519000 4.17230830 0.00086224 217 1519787700 2018.02.28 03:15 4.17334000 4.17344000 4.17324000 4.17354000 4.17241608 0.00085610 76 1519788600 2018.02.28 03:30 4.17344000 4.17334000 4.17334000 4.17354000 4.17250407 0.00085547 73 1519789500 2018.02.28 03:45 4.17344000 4.17354000 4.17334000 4.17374000 4.17260273 0.00085845 270 1519790400 2018.02.28 04:00 4.17354000 4.17354000 4.17354000 4.17354000 4.17269199 0.00086931 123 1519791300 2018.02.28 04:15 4.17354000 4.17354000 4.17354000 4.17354000 4.17277276 0.00088706 23 1519792200 2018.02.28 04:30 4.17354000 4.17354000 4.17334000 4.17354000 4.17284583 0.00090341 27 1519793100 2018.02.28 04:45 4.17354000 4.17894000 4.17284000 4.17924000 4.17342622 0.00161612 1293 1519794000 2018.02.28 05:00 4.17914000 4.17884000 4.17824000 4.17924000 4.17394182 0.00202288 790 1519794900 2018.02.28 05:15 4.17884000 4.17834000 4.17834000 4.17924000 4.17436070 0.00224649 305 1519795800 2018.02.28 05:30 4.17844000 4.17844000 4.17824000 4.17864000 4.17474920 0.00240670 224 1519796700 2018.02.28 05:45 4.17844000 4.17914000 4.17834000 4.17944000 4.17516737 0.00256938 99 1519797600 2018.02.28 06:00 4.17914000 4.17924000 4.17904000 4.17924000 4.17555524 0.00267056 230 1519798500 2018.02.28 06:15 4.17924000 4.17944000 4.17914000 4.17964000 4.17592522 0.00276748 361 1519799400 2018.02.28 06:30 4.17944000 4.17954000 4.17934000 4.17964000 4.17626948 0.00282950 324 1519800300 2018.02.28 06:45 4.17954000 4.17944000 4.17944000 4.17954000 4.17657144 0.00285355 158 1519801200 2018.02.28 07:00 4.17944000 4.17924000 4.17914000 4.17954000 4.17682559 0.00285464 194 1519802100 2018.02.28 07:15 4.17934000 4.17944000 4.17924000 4.17944000 4.17707458 0.00281799 58 1519803000 2018.02.28 07:30 4.17954000 4.17924000 4.17924000 4.17974000 4.17728081 0.00273238 21 1519803900 2018.02.28 07:45 4.17914000 4.17924000 4.17914000 4.17934000 4.17746740 0.00273788 19 1519804800 2018.02.28 08:00 4.17924000 4.17094000 4.17084000 4.17964000 4.17684574 0.00292625 518 1519805700 2018.02.28 08:15 4.17094000 4.17384000 4.17054000 4.17384000 4.17655948 0.00293733 86 1519806600 2018.02.28 08:30 4.17384000 4.17394000 4.17354000 4.17414000 4.17631001 0.00296137 14 1519807500 2018.02.28 08:45 4.17384000 4.17134000 4.17124000 4.17384000 4.17583667 0.00323426 55 1519808400 2018.02.28 09:00 4.17134000 4.17234000 4.17044000 4.17234000 4.17550366 0.00340986 472 1519809300 2018.02.28 09:15 4.17234000 4.17364000 4.17114000 4.17404000 4.17532616 0.00348382 210 1519810200 2018.02.28 09:30 4.17364000 4.17534000 4.17354000 4.17534000 4.17532748 0.00346022 215 1519811100 2018.02.28 09:45 4.17564000 4.17674000 4.17554000 4.17714000 4.17546201 0.00331955 158 1519812000 2018.02.28 10:00 4.17664000 4.17692000 4.17468000 4.17774000 4.17560086 0.00319467 473 1519812900 2018.02.28 10:15 4.17693000 4.17940000 4.17678000 4.17990000 4.17596269 0.00312813 584 1519813800 2018.02.28 10:30 4.17934000 4.18055000 4.17895000 4.18135000 4.17639957 0.00314020 361 1519814700 2018.02.28 10:45 4.18060000 4.18104000 4.18060000 4.18235000 4.17684152 0.00319204 304 1519815600 2018.02.28 11:00 4.18104000 4.17860000 4.17714000 4.18115000 4.17700899 0.00316663 711 1519816500 2018.02.28 11:15 4.17864000 4.17910000 4.17810000 4.17915000 4.17720814 0.00316172 348 1519817400 2018.02.28 11:30 4.17904000 4.17774000 4.17731000 4.18080000 4.17725879 0.00312605 367 1519818300 2018.02.28 11:45 4.17780000 4.17834000 4.17650000 4.17857000 4.17736176 0.00311253 326 1519819200 2018.02.28 12:00 4.17824000 4.17750000 4.17720000 4.17855000 4.17737493 0.00308681 180 1519820100 2018.02.28 12:15 4.17746000 4.17920000 4.17740000 4.17920000 4.17754874 0.00311919 241 1519821000 2018.02.28 12:30 4.17915000 4.18004000 4.17815000 4.18004000 4.17778601 0.00321142 349 1519821900 2018.02.28 12:45 4.18010000 4.17824000 4.17820000 4.18064000 4.17782924 0.00321095 237 1519822800 2018.02.28 13:00 4.17820000 4.17865000 4.17664000 4.17900000 4.17790741 0.00284376 280 1519823700 2018.02.28 13:15 4.17860000 4.17805000 4.17740000 4.17874000 4.17792099 0.00269750 240 1519824600 2018.02.28 13:30 4.17800000 4.17730000 4.17730000 4.17884000 4.17786185 0.00254116 295 1519825500 2018.02.28 13:45 4.17735000 4.17905000 4.17685000 4.17910000 4.17797501 0.00209953 308 1519826400 2018.02.28 14:00 4.17914000 4.17855000 4.17830000 4.17925000 4.17802977 0.00167788 170 1519827300 2018.02.28 14:15 4.17850000 4.17750000 4.17690000 4.17893000 4.17797931 0.00138021 388 1519828200 2018.02.28 14:30 4.17755000 4.17700000 4.17564000 4.17775000 4.17788605 0.00130609 277 1519829100 2018.02.28 14:45 4.17705000 4.17875000 4.17685000 4.17890000 4.17796833 0.00125330 180 1519830000 2018.02.28 15:00 4.17880000 4.17800000 4.17604000 4.17890000 4.17797134 0.00122958 507 1519830900 2018.02.28 15:15 4.17794000 4.17593000 4.17519000 4.17800000 4.17777693 0.00135817 465 1519831800 2018.02.28 15:30 4.17593000 4.17524000 4.17414000 4.17754000 4.17753532 0.00142842 558 1519832700 2018.02.28 15:45 4.17531000 4.17570000 4.17395000 4.17670000 4.17736053 0.00132706 437 1519833600 2018.02.28 16:00 4.17574000 4.17714000 4.17560000 4.17800000 4.17733952 0.00130681 395 1519834500 2018.02.28 16:15 4.17710000 4.17820000 4.17690000 4.17840000 4.17742147 0.00123291 143 1519835400 2018.02.28 16:30 4.17810000 4.17714000 4.17660000 4.17850000 4.17739467 0.00124044 340 1519836300 2018.02.28 16:45 4.17704000 4.17764000 4.17616000 4.17824000 4.17741803 0.00121712 293 1519837200 2018.02.28 17:00 4.17764000 4.17904000 4.17704000 4.17930000 4.17757250 0.00122999 403 1519838100 2018.02.28 17:15 4.17895000 4.17874000 4.17730000 4.17934000 4.17768369 0.00118805 449 1519839000 2018.02.28 17:30 4.17880000 4.17945000 4.17880000 4.18095000 4.17785191 0.00113606 857 1519839900 2018.02.28 17:45 4.17940000 4.17945000 4.17713000 4.18005000 4.17800411 0.00120077 642 1519840800 2018.02.28 18:00 4.17949000 4.17804000 4.17735000 4.17979000 4.17800753 0.00119268 502 1519841700 2018.02.28 18:15 4.17810000 4.17654000 4.17654000 4.17814000 4.17786777 0.00121212 348 1519842600 2018.02.28 18:30 4.17650000 4.17614000 4.17534000 4.17670000 4.17770322 0.00124970 153 1519843500 2018.02.28 18:45 4.17614000 4.17425000 4.17380000 4.17634000 4.17737434 0.00141084 296 1519844400 2018.02.28 19:00 4.17430000 4.17404000 4.17354000 4.17470000 4.17705678 0.00157008 91 1519845300 2018.02.28 19:15 4.17394000 4.17544000 4.17394000 4.17544000 4.17690280 0.00161897 54 1519846200 2018.02.28 19:30 4.17534000 4.17414000 4.17394000 4.17544000 4.17663968 0.00175971 171 1519847100 2018.02.28 19:45 4.17414000 4.17414000 4.17384000 4.17414000 4.17640161 0.00181142 58 1519848000 2018.02.28 20:00 4.17414000 4.17484000 4.17414000 4.17484000 4.17625289 0.00182900 84 1519848900 2018.02.28 20:15 4.17474000 4.17484000 4.17474000 4.17484000 4.17611833 0.00187789 307 1519849800 2018.02.28 20:30 4.17474000 4.17474000 4.17454000 4.17494000 4.17598706 0.00192243 115 1519850700 2018.02.28 20:45 4.17474000 4.17484000 4.17474000 4.17494000 4.17587782 0.00196677 74 1519851600 2018.02.28 21:00 4.17474000 4.17574000 4.17444000 4.17588000 4.17586469 0.00195001 112 1519852500 2018.02.28 21:15 4.17574000 4.17524000 4.17514000 4.17574000 4.17580520 0.00189615 83 1519853400 2018.02.28 21:30 4.17524000 4.17533000 4.17514000 4.17534000 4.17575994 0.00188391 77 1519854300 2018.02.28 21:45 4.17532000 4.17534000 4.17524000 4.17564000 4.17571994 0.00184480 137 1519855200 2018.02.28 22:00 4.17534000 4.17602000 4.17514000 4.17612000 4.17574852 0.00168795 509 1519856100 2018.02.28 22:15 4.17602000 4.17678000 4.17594000 4.17689000 4.17584676 0.00156874 385 1519857000 2018.02.28 22:30 4.17672000 4.17620000 4.17607000 4.17677000 4.17588040 0.00135479 400 1519857900 2018.02.28 22:45 4.17627000 4.17598000 4.17580000 4.17690000 4.17588989 0.00109885 495 1519858800 2018.02.28 23:00 4.17604000 4.17603000 4.17524000 4.17608000 4.17590323 0.00099619 154 1519859700 2018.02.28 23:15 4.17600000 4.17613000 4.17524000 4.17616000 4.17592483 0.00100040 57 1519860600 2018.02.28 23:30 4.17524000 4.17424000 4.17414000 4.17534000 4.17576437 0.00096869 72 1519861500 2018.02.28 23:45 4.17414000 4.17402000 4.17354000 4.17514000 4.17559824 0.00090392 70 1519862400 2018.03.01 00:00 4.17384000 4.17404000 4.16821000 4.17434000 4.17544983 0.00084967 26 1519863300 2018.03.01 00:15 4.17394000 4.17414000 4.17394000 4.17414000 4.17532509 0.00086349 32 1519864200 2018.03.01 00:30 4.17414000 4.17414000 4.17414000 4.17424000 4.17521222 0.00084630 11 1519865100 2018.03.01 00:45 4.17414000 4.17394000 4.17394000 4.17414000 4.17509106 0.00085678 16 1519866000 2018.03.01 01:00 4.17414000 4.17469000 4.17334000 4.17469000 4.17505286 0.00086180 41 1519866900 2018.03.01 01:15 4.17476000 4.17479000 4.17466000 4.17483000 4.17502783 0.00086476 29 1519867800 2018.03.01 01:30 4.17482000 4.17443000 4.17439000 4.17486000 4.17497089 0.00087939 48 1519868700 2018.03.01 01:45 4.17442000 4.17460000 4.17424000 4.17461000 4.17493557 0.00088831 46 1519869600 2018.03.01 02:00 4.17460000 4.17454000 4.17439000 4.17469000 4.17489790 0.00087930 88 1519870500 2018.03.01 02:15 4.17458000 4.17467000 4.17445000 4.17473000 4.17487619 0.00088030 132 1519871400 2018.03.01 02:30 4.17467000 4.17465000 4.17446000 4.17474000 4.17485465 0.00087842 147 1519872300 2018.03.01 02:45 4.17465000 4.17704000 4.17448000 4.17704000 4.17506278 0.00097938 123 1519873200 2018.03.01 03:00 4.17704000 4.17618000 4.17618000 4.17764000 4.17516918 0.00099366 209 1519874100 2018.03.01 03:15 4.17603000 4.17602000 4.17584000 4.17614000 4.17525021 0.00096125 46 1519875000 2018.03.01 03:30 4.17604000 4.17604000 4.17593000 4.17610000 4.17532543 0.00097522 37 1519875900 2018.03.01 03:45 4.17611000 4.17595000 4.17583000 4.17614000 4.17538491 0.00099485 52 1519876800 2018.03.01 04:00 4.17595000 4.17613000 4.17595000 4.17613000 4.17545587 0.00102647 39 1519877700 2018.03.01 04:15 4.17612000 4.17609000 4.17606000 4.17615000 4.17551627 0.00105246 30 1519878600 2018.03.01 04:30 4.17610000 4.17610000 4.17603000 4.17614000 4.17557186 0.00104476 30 1519879500 2018.03.01 04:45 4.17611000 4.17607000 4.17602000 4.17624000 4.17561930 0.00100989 28 1519880400 2018.03.01 05:00 4.17608000 4.17610000 4.17599000 4.17610000 4.17566508 0.00096780 26 1519881300 2018.03.01 05:15 4.17608000 4.17604000 4.17599000 4.17609000 4.17570079 0.00092023 32 1519882200 2018.03.01 05:30 4.17612000 4.17607000 4.17592000 4.17612000 4.17573595 0.00086412 31 1519883100 2018.03.01 05:45 4.17606000 4.17580000 4.17578000 4.17611000 4.17574205 0.00076637 35 1519884000 2018.03.01 06:00 4.17582000 4.17589000 4.17582000 4.17597000 4.17575614 0.00073184 32 1519884900 2018.03.01 06:15 4.17588000 4.17605000 4.17585000 4.17605000 4.17578413 0.00070419 34 1519885800 2018.03.01 06:30 4.17604000 4.17599000 4.17590000 4.17606000 4.17580374 0.00063721 34 1519886700 2018.03.01 06:45 4.17598000 4.17602000 4.17588000 4.17606000 4.17582433 0.00057753 34 1519887600 2018.03.01 07:00 4.17608000 4.17615000 4.17608000 4.17621000 4.17585535 0.00049938 40 1519888500 2018.03.01 07:15 4.17614000 4.17618000 4.17597000 4.17621000 4.17588627 0.00041794 48 1519889400 2018.03.01 07:30 4.17625000 4.17623000 4.17613000 4.17625000 4.17591900 0.00030130 31 1519890300 2018.03.01 07:45 4.17622000 4.17621000 4.17611000 4.17623000 4.17594672 0.00015759 44 1519891200 2018.03.01 08:00 4.17622000 4.17637000 4.17609000 4.17640000 4.17598703 0.00014951 36 1519892100 2018.03.01 08:15 4.17640000 4.17624000 4.17334000 4.17774000 4.17601112 0.00014598 99 1519893000 2018.03.01 08:30 4.17624000 4.17804000 4.17544000 4.17804000 4.17620435 0.00044367 55 1519893900 2018.03.01 08:45 4.17814000 4.17814000 4.17814000 4.17834000 4.17638870 0.00061751 99 1519894800 2018.03.01 09:00 4.17814000 4.17877000 4.17814000 4.18024000 4.17661549 0.00083387 238 1519895700 2018.03.01 09:15 4.17884000 4.17774000 4.17714000 4.17976000 4.17672258 0.00088251 1170 1519896600 2018.03.01 09:30 4.17781000 4.17924000 4.17774000 4.17924000 4.17696234 0.00107724 99 1519897500 2018.03.01 09:45 4.17924000 4.18054000 4.17884000 4.18064000 4.17730307 0.00138768 332 1519898400 2018.03.01 10:00 4.18008000 4.17993000 4.17984000 4.18124000 4.17755325 0.00153998 470 1519899300 2018.03.01 10:15 4.17995000 4.18064000 4.17973000 4.18064000 4.17784723 0.00172096 252 1519900200 2018.03.01 10:30 4.18070000 4.18212000 4.17994000 4.18234000 4.17825416 0.00201782 368 1519901100 2018.03.01 10:45 4.18194000 4.18260000 4.18190000 4.18414000 4.17866805 0.00226587 308 1519902000 2018.03.01 11:00 4.18244000 4.18370000 4.18244000 4.18435000 4.17914728 0.00256000 276 1519902900 2018.03.01 11:15 4.18364000 4.18315000 4.18270000 4.18364000 4.17952849 0.00271318 183 1519903800 2018.03.01 11:30 4.18320000 4.18457000 4.18310000 4.18486000 4.18000864 0.00293604 319 1519904700 2018.03.01 11:45 4.18452000 4.18570000 4.18375000 4.18575000 4.18055067 0.00318859 250 1519905600 2018.03.01 12:00 4.18554000 4.18540000 4.18510000 4.18743000 4.18101251 0.00332067 347 1519906500 2018.03.01 12:15 4.18535000 4.18495000 4.18395000 4.18557000 4.18138751 0.00333899 400 1519907400 2018.03.01 12:30 4.18474000 4.18530000 4.18255000 4.18530000 4.18176013 0.00332207 396 1519908300 2018.03.01 12:45 4.18534000 4.18724000 4.18470000 4.18784000 4.18228202 0.00339432 540 1519909200 2018.03.01 13:00 4.18714000 4.18608000 4.18566000 4.18740000 4.18264373 0.00329039 319 1519910100 2018.03.01 13:15 4.18609000 4.18690000 4.18594000 4.18720000 4.18304909 0.00315159 305 1519911000 2018.03.01 13:30 4.18685000 4.18365000 4.18260000 4.18685000 4.18310632 0.00295394 445 1519911900 2018.03.01 13:45 4.18360000 4.18450000 4.18325000 4.18540000 4.18323905 0.00275670 507 1519912800 2018.03.01 14:00 4.18444000 4.18480000 4.18301000 4.18485000 4.18338771 0.00258567 261 1519913700 2018.03.01 14:15 4.18470000 4.18655000 4.18434000 4.18750000 4.18368888 0.00232083 583 1519914600 2018.03.01 14:30 4.18680000 4.18724000 4.18560000 4.18750000 4.18402709 0.00217785 302 1519915500 2018.03.01 14:45 4.18724000 4.18584000 4.18584000 4.18754000 4.18419974 0.00203741 287 1519916400 2018.03.01 15:00 4.18590000 4.18500000 4.18464000 4.18655000 4.18427596 0.00178504 268 1519917300 2018.03.01 15:15 4.18490000 4.18594000 4.18440000 4.18640000 4.18443444 0.00156203 414 1519918200 2018.03.01 15:30 4.18564000 4.18394000 4.18340000 4.18606000 4.18438735 0.00150139 503 1519919100 2018.03.01 15:45 4.18400000 4.18727000 4.18345000 4.18741000 4.18466189 0.00142722 424 1519920000 2018.03.01 16:00 4.18724000 4.18830000 4.18702000 4.18869000 4.18500837 0.00145305 659 1519920900 2018.03.01 16:15 4.18825000 4.18624000 4.18581000 4.18845000 4.18512567 0.00135996 356 1519921800 2018.03.01 16:30 4.18634000 4.18814000 4.18544000 4.18815000 4.18541275 0.00137770 642 1519922700 2018.03.01 16:45 4.18794000 4.18823000 4.18730000 4.18940000 4.18568106 0.00141673 696 1519923600 2018.03.01 17:00 4.18806000 4.18880000 4.18583000 4.18893000 4.18597810 0.00149749 1246 1519924500 2018.03.01 17:15 4.18874000 4.18794000 4.18684000 4.18930000 4.18616495 0.00150373 629 1519925400 2018.03.01 17:30 4.18790000 4.18606000 4.18345000 4.18800000 4.18615495 0.00149325 1606 1519926300 2018.03.01 17:45 4.18601000 4.18734000 4.18386000 4.18800000 4.18626782 0.00147986 917 1519927200 2018.03.01 18:00 4.18734000 4.18635000 4.18558000 4.18764000 4.18627564 0.00147843 674 1519928100 2018.03.01 18:15 4.18633000 4.18560000 4.18494000 4.18654000 4.18621130 0.00148577 402 1519929000 2018.03.01 18:30 4.18555000 4.18523000 4.18514000 4.18568000 4.18611784 0.00140850 205 1519929900 2018.03.01 18:45 4.18531000 4.18254000 4.18164000 4.18535000 4.18577709 0.00166713 635 1519930800 2018.03.01 19:00 4.18244000 4.18404000 4.18244000 4.18444000 4.18561166 0.00175858 116 1519931700 2018.03.01 19:15 4.18414000 4.18524000 4.18404000 4.18544000 4.18557626 0.00176151 178 1519932600 2018.03.01 19:30 4.18534000 4.18504000 4.18494000 4.18690000 4.18552519 0.00174371 100 1519933500 2018.03.01 19:45 4.18504000 4.18564000 4.18504000 4.18564000 4.18553612 0.00173862 56 1519934400 2018.03.01 20:00 4.18564000 4.18604000 4.18564000 4.18874000 4.18558411 0.00172049 238 1519935300 2018.03.01 20:15 4.18604000 4.18810000 4.18594000 4.18868000 4.18582372 0.00172704 268 1519936200 2018.03.01 20:30 4.18814000 4.18941000 4.18800000 4.18985000 4.18616527 0.00174645 201 1519937100 2018.03.01 20:45 4.18941000 4.19174000 4.18920000 4.19194000 4.18669620 0.00203710 239 1519938000 2018.03.01 21:00 4.19164000 4.19294000 4.19134000 4.19304000 4.18729084 0.00243381 224 1519938900 2018.03.01 21:15 4.19284000 4.18903000 4.18890000 4.19294000 4.18745648 0.00246700 733 1519939800 2018.03.01 21:30 4.18894000 4.19152000 4.18884000 4.19189000 4.18784348 0.00266967 977 1519940700 2018.03.01 21:45 4.19156000 4.19044000 4.19038000 4.19170000 4.18809077 0.00277696 810 1519941600 2018.03.01 22:00 4.19054000 4.19173000 4.19040000 4.19184000 4.18843736 0.00296815 533 1519942500 2018.03.01 22:15 4.19181000 4.19085000 4.18444000 4.19192000 4.18866714 0.00307572 1686 1519943400 2018.03.01 22:30 4.19085000 4.18605000 4.18528000 4.19123000 4.18841789 0.00301070 343 1519944300 2018.03.01 22:45 4.18586000 4.18504000 4.18434000 4.18658000 4.18809618 0.00302859 199 1519945200 2018.03.01 23:00 4.18514000 4.18544000 4.18514000 4.18694000 4.18784321 0.00302936 60 1519946100 2018.03.01 23:15 4.18554000 4.18764000 4.18544000 4.18891000 4.18782386 0.00298693 450 1519947000 2018.03.01 23:30 4.18754000 4.18734000 4.18694000 4.18823000 4.18777778 0.00293191 215 1519947900 2018.03.01 23:45 4.18784000 4.18864000 4.18754000 4.18874000 4.18785989 0.00268628 125 1519948800 2018.03.02 00:00 4.18304000 4.18574000 4.17925000 4.18574000 4.18765800 0.00262325 10 1519949700 2018.03.02 00:15 4.18534000 4.18534000 4.18534000 4.18534000 4.18743724 0.00267196 1 1519950600 2018.03.02 00:30 4.18444000 4.18504000 4.18254000 4.18504000 4.18720893 0.00274467 15 1519951500 2018.03.02 00:45 4.18574000 4.18544000 4.18404000 4.18634000 4.18704046 0.00281436 111 1519952400 2018.03.02 01:00 4.18584000 4.18504000 4.18494000 4.18604000 4.18684994 0.00291897 66 1519953300 2018.03.02 01:15 4.18504000 4.18494000 4.18494000 4.18504000 4.18666804 0.00301070 2 1519955100 2018.03.02 01:45 4.18681000 4.18673000 4.18658000 4.18684000 4.18667394 0.00294531 31 1519956000 2018.03.02 02:00 4.18690000 4.18771000 4.18664000 4.18790000 4.18677261 0.00269555 49 1519956900 2018.03.02 02:15 4.18796000 4.18845000 4.18796000 4.18846000 4.18693236 0.00230814 45 1519957800 2018.03.02 02:30 4.18845000 4.18834000 4.18828000 4.18868000 4.18706643 0.00225973 56 1519958700 2018.03.02 02:45 4.18833000 4.18800000 4.18799000 4.18880000 4.18715534 0.00203542 54 1519959600 2018.03.02 03:00 4.18798000 4.18771000 4.18746000 4.18798000 4.18720816 0.00190570 41 1519960500 2018.03.02 03:15 4.18772000 4.18758000 4.18699000 4.18786000 4.18724358 0.00162562 63 1519961400 2018.03.02 03:30 4.18761000 4.18827000 4.18761000 4.18828000 4.18734133 0.00146838 41 1519962300 2018.03.02 03:45 4.18826000 4.18806000 4.18788000 4.18896000 4.18740977 0.00147446 105 1519963200 2018.03.02 04:00 4.18812000 4.18816000 4.18797000 4.18821000 4.18748122 0.00140990 41 1519964100 2018.03.02 04:15 4.18813000 4.18823000 4.18813000 4.18827000 4.18755254 0.00136533 36 1519965000 2018.03.02 04:30 4.18818000 4.18899000 4.18808000 4.18901000 4.18768944 0.00144422 39 1519965900 2018.03.02 04:45 4.18904000 4.18921000 4.18904000 4.18954000 4.18783425 0.00152792 44 1519966800 2018.03.02 05:00 4.18914000 4.18927000 4.18901000 4.18939000 4.18797099 0.00160204 47 1519967700 2018.03.02 05:15 4.18928000 4.18882000 4.18882000 4.18929000 4.18805185 0.00156263 41 1519968600 2018.03.02 05:30 4.18886000 4.18846000 4.18822000 4.18886000 4.18809072 0.00145510 35 1519969500 2018.03.02 05:45 4.18845000 4.18948000 4.18845000 4.18949000 4.18822303 0.00135320 33 1519970400 2018.03.02 06:00 4.18947000 4.18931000 4.18918000 4.18948000 4.18832655 0.00124579 43 1519971300 2018.03.02 06:15 4.18930000 4.18972000 4.18930000 4.19051000 4.18845926 0.00106822 69 1519972200 2018.03.02 06:30 4.18970000 4.18916000 4.18894000 4.18970000 4.18852600 0.00074005 31 1519973100 2018.03.02 06:45 4.18898000 4.18864000 4.18859000 4.18898000 4.18853686 0.00062130 32 1519974000 2018.03.02 07:00 4.18879000 4.19058000 4.18849000 4.19071000 4.18873144 0.00072551 57 1519974900 2018.03.02 07:15 4.19057000 4.19011000 4.19009000 4.19057000 4.18886273 0.00078444 30 1519975800 2018.03.02 07:30 4.19014000 4.18893000 4.18855000 4.19015000 4.18886914 0.00077609 68 1519976700 2018.03.02 07:45 4.18893000 4.18910000 4.18864000 4.18913000 4.18889113 0.00075286 62 1519977600 2018.03.02 08:00 4.18914000 4.18858000 4.18856000 4.18915000 4.18886150 0.00071081 49 1519978500 2018.03.02 08:15 4.18860000 4.18774000 4.18774000 4.18884000 4.18875469 0.00071723 42 1519979400 2018.03.02 08:30 4.18784000 4.18804000 4.18593000 4.18904000 4.18868662 0.00074608 78 1519980300 2018.03.02 08:45 4.18794000 4.18714000 4.18714000 4.18794000 4.18853932 0.00085808 14 1519981200 2018.03.02 09:00 4.18704000 4.18894000 4.18694000 4.19029000 4.18857748 0.00084223 401 1519982100 2018.03.02 09:15 4.18894000 4.18754000 4.18694000 4.18954000 4.18847868 0.00091008 170 1519983000 2018.03.02 09:30 4.18754000 4.18834000 4.18754000 4.18864000 4.18846547 0.00090899 73 1519983900 2018.03.02 09:45 4.18834000 4.19230000 4.18824000 4.19294000 4.18883066 0.00112667 634 1519984800 2018.03.02 10:00 4.19214000 4.19304000 4.19124000 4.19554000 4.18923155 0.00141825 895 1519985700 2018.03.02 10:15 4.19313000 4.19137000 4.18985000 4.19320000 4.18943521 0.00149487 611 1519986600 2018.03.02 10:30 4.19134000 4.19260000 4.18990000 4.19264000 4.18973662 0.00164917 261 1519987500 2018.03.02 10:45 4.19255000 4.19364000 4.19254000 4.19473000 4.19010837 0.00190085 576 1519988400 2018.03.02 11:00 4.19368000 4.19350000 4.19184000 4.19394000 4.19043138 0.00208874 498 1519989300 2018.03.02 11:15 4.19345000 4.19490000 4.19315000 4.19584000 4.19085697 0.00238871 296 1519990200 2018.03.02 11:30 4.19495000 4.19665000 4.19495000 4.19665000 4.19140868 0.00280099 226 1519991100 2018.03.02 11:45 4.19650000 4.19845000 4.19645000 4.19930000 4.19207929 0.00329229 464 1519992000 2018.03.02 12:00 4.19824000 4.19850000 4.19753000 4.19894000 4.19269078 0.00372915 237 1519992900 2018.03.02 12:15 4.19844000 4.19915000 4.19800000 4.19945000 4.19330595 0.00412107 246 1519993800 2018.03.02 12:30 4.19910000 4.19764000 4.19664000 4.19920000 4.19371871 0.00423296 453 1519994700 2018.03.02 12:45 4.19760000 4.19804000 4.19734000 4.19850000 4.19413026 0.00432509 276 1519995600 2018.03.02 13:00 4.19800000 4.19800000 4.19745000 4.19860000 4.19449881 0.00432208 487 1519996500 2018.03.02 13:15 4.19794000 4.19695000 4.19504000 4.19794000 4.19473226 0.00413608 491 1519997400 2018.03.02 13:30 4.19700000 4.19334000 4.19270000 4.19794000 4.19459966 0.00384559 624 1519998300 2018.03.02 13:45 4.19330000 4.19571000 4.19325000 4.19572000 4.19470541 0.00348065 363 1519999200 2018.03.02 14:00 4.19569000 4.19524000 4.19500000 4.19750000 4.19475632 0.00323509 829 1520000100 2018.03.02 14:15 4.19536000 4.19280000 4.19250000 4.19595000 4.19457000 0.00286040 487 1520001000 2018.03.02 14:30 4.19275000 4.19244000 4.19205000 4.19315000 4.19436715 0.00260194 267 1520001900 2018.03.02 14:45 4.19240000 4.19414000 4.19114000 4.19550000 4.19434551 0.00256906 618 1520002800 2018.03.02 15:00 4.19420000 4.19364000 4.19294000 4.19548000 4.19427832 0.00258403 777 1520003700 2018.03.02 15:15 4.19358000 4.19365000 4.19246000 4.19460000 4.19421848 0.00253333 1050 1520004600 2018.03.02 15:30 4.19370000 4.19545000 4.19345000 4.19630000 4.19433577 0.00246055 562 1520005500 2018.03.02 15:45 4.19540000 4.19504000 4.19374000 4.19709000 4.19440284 0.00242519 687 1520006400 2018.03.02 16:00 4.19494000 4.19530000 4.19484000 4.19615000 4.19448828 0.00237863 352 1520007300 2018.03.02 16:15 4.19520000 4.19540000 4.19425000 4.19604000 4.19457511 0.00233982 510 1520008200 2018.03.02 16:30 4.19534000 4.19670000 4.19459000 4.19695000 4.19477748 0.00224476 1025 1520009100 2018.03.02 16:45 4.19674000 4.19464000 4.19464000 4.19686000 4.19476439 0.00209450 862 1520010000 2018.03.02 17:00 4.19464000 4.19298000 4.19165000 4.19544000 4.19459445 0.00201583 881 1520010900 2018.03.02 17:15 4.19307000 4.19330000 4.19230000 4.19404000 4.19447117 0.00179717 657 1520011800 2018.03.02 17:30 4.19335000 4.19534000 4.19134000 4.19580000 4.19455391 0.00164334 1048 1520012700 2018.03.02 17:45 4.19530000 4.19750000 4.19480000 4.19820000 4.19483449 0.00155684 836 1520013600 2018.03.02 18:00 4.19745000 4.19654000 4.19554000 4.19905000 4.19499692 0.00145056 733 1520014500 2018.03.02 18:15 4.19644000 4.19604000 4.19594000 4.19720000 4.19509626 0.00142297 429 1520015400 2018.03.02 18:30 4.19594000 4.19484000 4.19236000 4.19732000 4.19507186 0.00136445 994 1520016300 2018.03.02 18:45 4.19474000 4.19214000 4.19177000 4.19484000 4.19479263 0.00145495 709 1520017200 2018.03.02 19:00 4.19204000 4.19449000 4.19204000 4.19461000 4.19476381 0.00144991 287 1520018100 2018.03.02 19:15 4.19450000 4.19464000 4.19434000 4.19484000 4.19475202 0.00138169 120 1520019000 2018.03.02 19:30 4.19464000 4.19424000 4.19414000 4.19484000 4.19470326 0.00128919 87 1520019900 2018.03.02 19:45 4.19414000 4.19509000 4.19284000 4.19518000 4.19474009 0.00128231 183 1520020800 2018.03.02 20:00 4.19512000 4.19404000 4.19375000 4.19536000 4.19467341 0.00127664 138 1520021700 2018.03.02 20:15 4.19404000 4.19334000 4.19176000 4.19404000 4.19454642 0.00131452 246 1520022600 2018.03.02 20:30 4.19324000 4.19356000 4.19324000 4.19394000 4.19445248 0.00133580 388 1520023500 2018.03.02 20:45 4.19356000 4.19444000 4.19346000 4.19449000 4.19445129 0.00132958 189 1520024400 2018.03.02 21:00 4.19454000 4.19444000 4.19414000 4.19490000 4.19445021 0.00131616 167 1520025300 2018.03.02 21:15 4.19454000 4.19464000 4.19454000 4.19474000 4.19446829 0.00129699 140 1520026200 2018.03.02 21:30 4.19474000 4.19494000 4.19444000 4.19494000 4.19451321 0.00119923 118 1520027100 2018.03.02 21:45 4.19484000 4.19464000 4.19444000 4.19514000 4.19452529 0.00119883 117 1520028000 2018.03.02 22:00 4.19474000 4.19364000 4.19354000 4.19494000 4.19444097 0.00117275 273 1520028900 2018.03.02 22:15 4.19364000 4.19364000 4.19344000 4.19394000 4.19436469 0.00117208 354 1520029800 2018.03.02 22:30 4.19354000 4.19247000 4.19214000 4.19354000 4.19418424 0.00125485 164 1520030700 2018.03.02 22:45 4.19247000 4.18994000 4.18994000 4.19247000 4.19378003 0.00141803 450 1520031600 2018.03.02 23:00 4.18994000 4.18821000 4.18731000 4.19119000 4.19324955 0.00182946 772 1520032500 2018.03.02 23:15 4.18819000 4.18831000 4.18764000 4.18844000 4.19277912 0.00210517 227 1520033400 2018.03.02 23:30 4.18794000 4.18674000 4.18674000 4.18814000 4.19220396 0.00254739 75 1520034300 2018.03.02 23:45 4.18624000 4.18574000 4.18564000 4.18624000 4.19158835 0.00306510 4 1520208000 2018.03.05 00:00 4.18224000 4.18674000 4.18224000 4.18794000 4.19112660 0.00330173 14 1520208900 2018.03.05 00:15 4.18674000 4.18674000 4.18674000 4.18684000 4.19070883 0.00345894 4 1520209800 2018.03.05 00:30 4.18684000 4.18694000 4.18634000 4.18745000 4.19034989 0.00356155 95 1520210700 2018.03.05 00:45 4.18695000 4.18734000 4.18684000 4.18790000 4.19006324 0.00353315 8 1520211600 2018.03.05 01:00 4.18714000 4.18694000 4.18684000 4.18777000 4.18976579 0.00355377 51 1520212500 2018.03.05 01:15 4.18770000 4.18774000 4.18694000 4.18815000 4.18957285 0.00353180 87 1520213400 2018.03.05 01:30 4.18730000 4.19170000 4.18704000 4.19192000 4.18977544 0.00341362 197 1520214300 2018.03.05 01:45 4.19154000 4.19136000 4.18652000 4.19302000 4.18992635 0.00325614 1451 1520215200 2018.03.05 02:00 4.19120000 4.18912000 4.18764000 4.19153000 4.18984955 0.00310073 288 1520216100 2018.03.05 02:15 4.18908000 4.18716000 4.18711000 4.18908000 4.18959341 0.00295239 58 1520217000 2018.03.05 02:30 4.18707000 4.18711000 4.18690000 4.18747000 4.18935689 0.00272460 71 1520217900 2018.03.05 02:45 4.18707000 4.18693000 4.18678000 4.18720000 4.18912576 0.00246656 52 1520218800 2018.03.05 03:00 4.18710000 4.18744000 4.18695000 4.18751000 4.18896521 0.00223714 57 1520219700 2018.03.05 03:15 4.18743000 4.18688000 4.18654000 4.18743000 4.18876662 0.00195356 60 1520220600 2018.03.05 03:30 4.18689000 4.18684000 4.18673000 4.18690000 4.18858313 0.00173023 32 1520221500 2018.03.05 03:45 4.18684000 4.18684000 4.18684000 4.18689000 4.18841712 0.00166383 39 1520222400 2018.03.05 04:00 4.18684000 4.18724000 4.18684000 4.18724000 4.18830501 0.00163191 46 1520223300 2018.03.05 04:15 4.18724000 4.19039000 4.18694000 4.19039000 4.18850358 0.00177808 110 1520224200 2018.03.05 04:30 4.19039000 4.18986000 4.18923000 4.19189000 4.18863277 0.00181190 183 1520225100 2018.03.05 04:45 4.19006000 4.19216000 4.18982000 4.19228000 4.18896869 0.00197688 166 1520226000 2018.03.05 05:00 4.19216000 4.19291000 4.19156000 4.19295000 4.18934406 0.00222321 163 1520226900 2018.03.05 05:15 4.19275000 4.19518000 4.19235000 4.19518000 4.18989986 0.00266545 94 1520227800 2018.03.05 05:30 4.19501000 4.19520000 4.19493000 4.19540000 4.19040463 0.00298569 50 1520228700 2018.03.05 05:45 4.19523000 4.19519000 4.19510000 4.19531000 4.19086038 0.00322972 39 1520229600 2018.03.05 06:00 4.19519000 4.19510000 4.19488000 4.19525000 4.19126416 0.00336515 73 1520230500 2018.03.05 06:15 4.19512000 4.19512000 4.19503000 4.19516000 4.19163138 0.00348607 31 1520231400 2018.03.05 06:30 4.19510000 4.19513000 4.19498000 4.19522000 4.19196458 0.00367752 38 1520232300 2018.03.05 06:45 4.19512000 4.19519000 4.19508000 4.19528000 4.19227176 0.00384778 31 1520233200 2018.03.05 07:00 4.19530000 4.19517000 4.19509000 4.19544000 4.19254779 0.00392723 47 1520234100 2018.03.05 07:15 4.19516000 4.19540000 4.19515000 4.19540000 4.19281943 0.00387127 35 1520235000 2018.03.05 07:30 4.19545000 4.19510000 4.19509000 4.19545000 4.19303662 0.00374645 48 1520235900 2018.03.05 07:45 4.19510000 4.19505000 4.19294000 4.19512000 4.19322837 0.00355902 85 1520236800 2018.03.05 08:00 4.19510000 4.19510000 4.19488000 4.19513000 4.19340662 0.00337163 60 1520237700 2018.03.05 08:15 4.19508000 4.19484000 4.19484000 4.19514000 4.19354314 0.00307073 8 1520238600 2018.03.05 08:30 4.19486000 4.19367000 4.19321000 4.19514000 4.19355522 0.00268048 197 1520239500 2018.03.05 08:45 4.19384000 4.19145000 4.19031000 4.19384000 4.19335472 0.00229328 817 1520240400 2018.03.05 09:00 4.19170000 4.19294000 4.19060000 4.19427000 4.19331522 0.00185778 1010 1520241300 2018.03.05 09:15 4.19304000 4.19014000 4.18904000 4.19317000 4.19301282 0.00200753 471 1520242200 2018.03.05 09:30 4.19014000 4.19194000 4.18984000 4.19234000 4.19291065 0.00195528 244 1520243100 2018.03.05 09:45 4.19194000 4.19184000 4.19134000 4.19284000 4.19280868 0.00202527 157 1520244000 2018.03.05 10:00 4.19174000 4.19039000 4.18914000 4.19224000 4.19257833 0.00223065 518 1520244900 2018.03.05 10:15 4.19043000 4.19084000 4.19034000 4.19170000 4.19241278 0.00228047 373 1520245800 2018.03.05 10:30 4.19084000 4.19104000 4.18940000 4.19194000 4.19228204 0.00228387 372 1520246700 2018.03.05 10:45 4.19084000 4.18704000 4.18624000 4.19190000 4.19178279 0.00269400 643 1520247600 2018.03.05 11:00 4.18694000 4.18830000 4.18671000 4.19124000 4.19145110 0.00284402 852 1520248500 2018.03.05 11:15 4.18828000 4.18703000 4.18651000 4.18854000 4.19103004 0.00305815 504 1520249400 2018.03.05 11:30 4.18703000 4.18844000 4.18703000 4.18853000 4.19078337 0.00306741 220 1520250300 2018.03.05 11:45 4.18825000 4.18814000 4.18720000 4.19015000 4.19053162 0.00305104 237 1520251200 2018.03.05 12:00 4.18804000 4.18994000 4.18784000 4.19074000 4.19047528 0.00289054 544 1520252100 2018.03.05 12:15 4.18984000 4.18814000 4.18814000 4.18994000 4.19025287 0.00278003 181 1520253000 2018.03.05 12:30 4.18820000 4.18970000 4.18795000 4.18990000 4.19020022 0.00257475 167 1520253900 2018.03.05 12:45 4.18954000 4.18934000 4.18884000 4.18964000 4.19011829 0.00235548 192 1520254800 2018.03.05 13:00 4.18934000 4.19034000 4.18884000 4.19130000 4.19013941 0.00207454 251 1520255700 2018.03.05 13:15 4.19026000 4.19080000 4.18974000 4.19100000 4.19020232 0.00179807 110 1520256600 2018.03.05 13:30 4.19084000 4.19040000 4.18894000 4.19105000 4.19022115 0.00162639 203 1520257500 2018.03.05 13:45 4.19034000 4.19104000 4.19034000 4.19163000 4.19029913 0.00163127 173 1520258400 2018.03.05 14:00 4.19094000 4.19134000 4.19010000 4.19170000 4.19039826 0.00157274 262 1520259300 2018.03.05 14:15 4.19124000 4.19114000 4.19074000 4.19210000 4.19046890 0.00160589 253 1520260200 2018.03.05 14:30 4.19115000 4.19004000 4.18959000 4.19124000 4.19042806 0.00155690 406 1520261100 2018.03.05 14:45 4.18994000 4.19095000 4.18964000 4.19204000 4.19047776 0.00155268 393 1520262000 2018.03.05 15:00 4.19087000 4.19073000 4.19024000 4.19139000 4.19050179 0.00156518 204 1520262900 2018.03.05 15:15 4.19064000 4.19234000 4.18990000 4.19234000 4.19067686 0.00169864 223 1520263800 2018.03.05 15:30 4.19230000 4.19584000 4.19170000 4.19584000 4.19116858 0.00225133 366 1520264700 2018.03.05 15:45 4.19584000 4.19654000 4.19450000 4.19712000 4.19168015 0.00256465 315 1520265600 2018.03.05 16:00 4.19646000 4.19610000 4.19572000 4.19707000 4.19210109 0.00279339 336 1520266500 2018.03.05 16:15 4.19615000 4.19444000 4.19412000 4.19630000 4.19232384 0.00268385 388 1520267400 2018.03.05 16:30 4.19434000 4.19564000 4.19390000 4.19605000 4.19263966 0.00274335 341 1520268300 2018.03.05 16:45 4.19564000 4.19630000 4.19504000 4.19695000 4.19298827 0.00277717 323 1520269200 2018.03.05 17:00 4.19633000 4.19650000 4.19495000 4.19725000 4.19332272 0.00289507 932 1520270100 2018.03.05 17:15 4.19654000 4.19660000 4.19632000 4.19724000 4.19363484 0.00282761 420 1520271000 2018.03.05 17:30 4.19663000 4.19625000 4.19564000 4.19934000 4.19388390 0.00280624 732 1520271900 2018.03.05 17:45 4.19630000 4.19364000 4.19171000 4.19640000 4.19386067 0.00261175 676 1520272800 2018.03.05 18:00 4.19354000 4.19410000 4.19279000 4.19445000 4.19388347 0.00249392 281 1520273700 2018.03.05 18:15 4.19415000 4.19074000 4.19034000 4.19450000 4.19358409 0.00247354 459 1520274600 2018.03.05 18:30 4.19084000 4.19122000 4.19064000 4.19204000 4.19335894 0.00243666 412 1520275500 2018.03.05 18:45 4.19115000 4.18984000 4.18874000 4.19124000 4.19302380 0.00255033 585 1520276400 2018.03.05 19:00 4.18975000 4.18894000 4.18830000 4.19094000 4.19263487 0.00276331 264 1520277300 2018.03.05 19:15 4.18890000 4.18890000 4.18864000 4.18925000 4.19227917 0.00296798 166 1520278200 2018.03.05 19:30 4.18895000 4.18974000 4.18855000 4.18974000 4.19203734 0.00306872 200 1520279100 2018.03.05 19:45 4.18974000 4.18924000 4.18904000 4.18984000 4.19177093 0.00322956 58 1520280000 2018.03.05 20:00 4.18924000 4.18954000 4.18908000 4.18964000 4.19155846 0.00335324 52 1520280900 2018.03.05 20:15 4.18940000 4.19074000 4.18940000 4.19124000 4.19148051 0.00338890 87 1520281800 2018.03.05 20:30 4.19064000 4.19064000 4.18974000 4.19094000 4.19140046 0.00328398 76 1520282700 2018.03.05 20:45 4.19074000 4.18944000 4.18874000 4.19074000 4.19121375 0.00317401 63 1520283600 2018.03.05 21:00 4.18944000 4.18964000 4.18924000 4.18964000 4.19106387 0.00304859 46 1520284500 2018.03.05 21:15 4.18954000 4.18892000 4.18892000 4.18954000 4.19085969 0.00305085 30 1520285400 2018.03.05 21:30 4.18884000 4.18864000 4.18834000 4.18888000 4.19064829 0.00295259 33 1520286300 2018.03.05 21:45 4.18874000 4.18734000 4.18724000 4.18874000 4.19033322 0.00282985 96 1520287200 2018.03.05 22:00 4.18744000 4.18714000 4.18714000 4.18754000 4.19002910 0.00261694 14 1520288100 2018.03.05 22:15 4.18714000 4.18734000 4.18694000 4.18754000 4.18977300 0.00226997 39 1520289000 2018.03.05 22:30 4.18724000 4.18674000 4.18669000 4.18734000 4.18948414 0.00187417 37 1520289900 2018.03.05 22:45 4.18674000 4.18721000 4.18664000 4.18734000 4.18926755 0.00169581 48 1520290800 2018.03.05 23:00 4.18730000 4.18712000 4.18694000 4.18877000 4.18906303 0.00136092 99 1520291700 2018.03.05 23:15 4.18709000 4.18723000 4.18694000 4.18727000 4.18888845 0.00134553 34 1520292600 2018.03.05 23:30 4.18694000 4.18794000 4.18694000 4.18794000 4.18879812 0.00124185 219 1520293500 2018.03.05 23:45 4.18784000 4.18794000 4.18754000 4.18804000 4.18871640 0.00121893 194 1520294400 2018.03.06 00:00 4.18684000 4.18794000 4.17863000 4.18794000 4.18864245 0.00121750 4 1520295300 2018.03.06 00:15 4.18714000 4.18744000 4.18684000 4.18984000 4.18852793 0.00122799 30 1520296200 2018.03.06 00:30 4.18774000 4.18734000 4.18734000 4.18804000 4.18841480 0.00120866 9 1520297100 2018.03.06 00:45 4.18714000 4.18694000 4.18684000 4.18744000 4.18827434 0.00121819 25 1520298000 2018.03.06 01:00 4.18704000 4.18714000 4.18704000 4.18714000 4.18816631 0.00119561 4 1520298900 2018.03.06 01:15 4.18714000 4.18714000 4.18704000 4.18724000 4.18806857 0.00104921 34 1520299800 2018.03.06 01:30 4.18714000 4.18714000 4.18704000 4.18714000 4.18798013 0.00086804 41 1520300700 2018.03.06 01:45 4.18714000 4.18684000 4.18684000 4.18714000 4.18787155 0.00079473 43 1520301600 2018.03.06 02:00 4.18684000 4.18644000 4.18644000 4.18684000 4.18773521 0.00068309 34 1520302500 2018.03.06 02:15 4.18644000 4.18644000 4.18624000 4.18644000 4.18761186 0.00061745 42 1520303400 2018.03.06 02:30 4.18644000 4.18644000 4.18634000 4.18754000 4.18750025 0.00055597 95 1520304300 2018.03.06 02:45 4.18644000 4.18634000 4.18634000 4.18674000 4.18738975 0.00054912 65 1520305200 2018.03.06 03:00 4.18634000 4.18614000 4.18604000 4.18774000 4.18727073 0.00055915 143 1520306100 2018.03.06 03:15 4.18624000 4.18654000 4.18604000 4.18714000 4.18720113 0.00055618 141 1520307000 2018.03.06 03:30 4.18643000 4.18645000 4.18617000 4.18731000 4.18712960 0.00055166 98 1520307900 2018.03.06 03:45 4.18644000 4.18637000 4.18634000 4.18644000 4.18705725 0.00056066 42 1520308800 2018.03.06 04:00 4.18654000 4.18653000 4.18637000 4.18667000 4.18700704 0.00056426 40 1520309700 2018.03.06 04:15 4.18656000 4.18664000 4.18653000 4.18664000 4.18697208 0.00056288 33 1520310600 2018.03.06 04:30 4.18664000 4.18664000 4.18664000 4.18664000 4.18694046 0.00051792 36 1520311500 2018.03.06 04:45 4.18664000 4.18664000 4.18664000 4.18664000 4.18691184 0.00046286 33 1520312400 2018.03.06 05:00 4.18664000 4.18672000 4.18664000 4.18684000 4.18689357 0.00039545 32 1520313300 2018.03.06 05:15 4.18676000 4.18674000 4.18674000 4.18694000 4.18687895 0.00036961 33 1520314200 2018.03.06 05:30 4.18674000 4.18656000 4.18648000 4.18674000 4.18684857 0.00034289 40 1520315100 2018.03.06 05:45 4.18659000 4.18659000 4.18640000 4.18660000 4.18682394 0.00033173 33 1520316000 2018.03.06 06:00 4.18658000 4.18664000 4.18638000 4.18664000 4.18680643 0.00031490 38 1520316900 2018.03.06 06:15 4.18664000 4.18664000 4.18664000 4.18668000 4.18679058 0.00029643 29 1520317800 2018.03.06 06:30 4.18664000 4.18664000 4.18664000 4.18664000 4.18677623 0.00027600 25 1520318700 2018.03.06 06:45 4.18664000 4.18664000 4.18664000 4.18664000 4.18676326 0.00026629 32 1520319600 2018.03.06 07:00 4.18664000 4.18739000 4.18664000 4.18784000 4.18682295 0.00033165 50 1520320500 2018.03.06 07:15 4.18740000 4.18745000 4.18740000 4.18784000 4.18688267 0.00038483 40 1520321400 2018.03.06 07:30 4.18744000 4.18744000 4.18723000 4.18745000 4.18693575 0.00042121 42 1520322300 2018.03.06 07:45 4.18744000 4.18724000 4.18654000 4.18794000 4.18696472 0.00042065 85 1520323200 2018.03.06 08:00 4.18704000 4.18734000 4.18654000 4.18774000 4.18700046 0.00040448 306 1520324100 2018.03.06 08:15 4.18754000 4.18834000 4.18674000 4.18844000 4.18712804 0.00053779 337 1520325000 2018.03.06 08:30 4.18824000 4.18774000 4.18764000 4.18884000 4.18718632 0.00055634 87 1520325900 2018.03.06 08:45 4.18764000 4.18874000 4.18744000 4.18874000 4.18733429 0.00067431 40 1520326800 2018.03.06 09:00 4.18874000 4.19224000 4.18870000 4.19295000 4.18780150 0.00135233 240 1520327700 2018.03.06 09:15 4.19214000 4.18904000 4.18874000 4.19214000 4.18791945 0.00138925 179 1520328600 2018.03.06 09:30 4.18884000 4.18844000 4.18694000 4.18894000 4.18796903 0.00137832 161 1520329500 2018.03.06 09:45 4.18854000 4.18894000 4.18814000 4.18960000 4.18806150 0.00138616 124 1520330400 2018.03.06 10:00 4.18904000 4.18960000 4.18844000 4.18994000 4.18820803 0.00142905 1325 1520331300 2018.03.06 10:15 4.18964000 4.19004000 4.18894000 4.19058000 4.18838250 0.00148684 850 1520332200 2018.03.06 10:30 4.19004000 4.19190000 4.19004000 4.19194000 4.18871750 0.00169211 319 1520333100 2018.03.06 10:45 4.19185000 4.19354000 4.19185000 4.19390000 4.18917679 0.00202967 229 1520334000 2018.03.06 11:00 4.19360000 4.19355000 4.19330000 4.19400000 4.18959328 0.00226296 161 1520334900 2018.03.06 11:15 4.19350000 4.19135000 4.19114000 4.19355000 4.18976059 0.00223729 183 1520335800 2018.03.06 11:30 4.19139000 4.18940000 4.18894000 4.19233000 4.18972625 0.00212034 385 1520336700 2018.03.06 11:45 4.18944000 4.18964000 4.18795000 4.18990000 4.18971803 0.00200395 241 1520337600 2018.03.06 12:00 4.18964000 4.19030000 4.18964000 4.19080000 4.18977346 0.00194330 261 1520338500 2018.03.06 12:15 4.19032000 4.18844000 4.18814000 4.19040000 4.18964646 0.00189301 211 1520339400 2018.03.06 12:30 4.18844000 4.18595000 4.18550000 4.18880000 4.18929442 0.00202642 734 1520340300 2018.03.06 12:45 4.18600000 4.18334000 4.18324000 4.18600000 4.18872733 0.00247023 640 1520341200 2018.03.06 13:00 4.18334000 4.18290000 4.18195000 4.18382000 4.18817235 0.00291629 314 1520342100 2018.03.06 13:15 4.18285000 4.18065000 4.18047000 4.18409000 4.18745593 0.00356743 492 1520343000 2018.03.06 13:30 4.18054000 4.18184000 4.17854000 4.18210000 4.18692108 0.00396154 1014 1520343900 2018.03.06 13:45 4.18183000 4.18155000 4.18095000 4.18335000 4.18640955 0.00429789 444 1520344800 2018.03.06 14:00 4.18160000 4.18120000 4.18105000 4.18264000 4.18591340 0.00442009 424 1520345700 2018.03.06 14:15 4.18114000 4.18174000 4.18014000 4.18184000 4.18551594 0.00459481 652 1520346600 2018.03.06 14:30 4.18163000 4.18254000 4.18094000 4.18260000 4.18523251 0.00469086 559 1520347500 2018.03.06 14:45 4.18245000 4.18140000 4.18124000 4.18254000 4.18486751 0.00481056 407 1520348400 2018.03.06 15:00 4.18135000 4.18130000 4.17964000 4.18172000 4.18452775 0.00486111 339 1520349300 2018.03.06 15:15 4.18120000 4.18145000 4.18040000 4.18254000 4.18423463 0.00483294 560 1520350200 2018.03.06 15:30 4.18145000 4.17994000 4.17964000 4.18190000 4.18382562 0.00471355 244 1520351100 2018.03.06 15:45 4.18004000 4.17994000 4.17940000 4.18044000 4.18345556 0.00433954 520 1520352000 2018.03.06 16:00 4.17984000 4.18060000 4.17954000 4.18100000 4.18318360 0.00379359 488 1520352900 2018.03.06 16:15 4.18055000 4.18124000 4.18055000 4.18174000 4.18299850 0.00336322 210 1520353800 2018.03.06 16:30 4.18134000 4.18254000 4.18050000 4.18354000 4.18295483 0.00304438 1049 1520354700 2018.03.06 16:45 4.18254000 4.18104000 4.18094000 4.18273000 4.18277247 0.00266131 721 1520355600 2018.03.06 17:00 4.18104000 4.18254000 4.18094000 4.18374000 4.18275033 0.00205502 707 1520356500 2018.03.06 17:15 4.18267000 4.18394000 4.18144000 4.18404000 4.18286363 0.00169848 440 1520357400 2018.03.06 17:30 4.18394000 4.18544000 4.18384000 4.18685000 4.18310900 0.00181518 395 1520358300 2018.03.06 17:45 4.18540000 4.18874000 4.18540000 4.18934000 4.18364528 0.00249380 752 1520359200 2018.03.06 18:00 4.18884000 4.18770000 4.18742000 4.18985000 4.18403145 0.00285483 913 1520360100 2018.03.06 18:15 4.18765000 4.18654000 4.18554000 4.18795000 4.18427036 0.00293341 886 1520361000 2018.03.06 18:30 4.18644000 4.18594000 4.18594000 4.18664000 4.18442937 0.00298678 132 1520361900 2018.03.06 18:45 4.18594000 4.18414000 4.18364000 4.18624000 4.18440181 0.00290383 135 1520362800 2018.03.06 19:00 4.18414000 4.18424000 4.18384000 4.18464000 4.18438640 0.00280759 47 1520363700 2018.03.06 19:15 4.18434000 4.18504000 4.18424000 4.18524000 4.18444865 0.00277332 49 1520364600 2018.03.06 19:30 4.18494000 4.18474000 4.18474000 4.18504000 4.18447640 0.00275157 34 1520365500 2018.03.06 19:45 4.18464000 4.18504000 4.18464000 4.18634000 4.18453007 0.00268519 76 1520366400 2018.03.06 20:00 4.18504000 4.18534000 4.18504000 4.18594000 4.18460721 0.00261514 76 1520367300 2018.03.06 20:15 4.18524000 4.18517000 4.18504000 4.18574000 4.18466081 0.00253479 33 1520368200 2018.03.06 20:30 4.18514000 4.18574000 4.18507000 4.18629000 4.18476359 0.00233612 175 1520369100 2018.03.06 20:45 4.18574000 4.18534000 4.18534000 4.18614000 4.18481848 0.00208252 79 1520370000 2018.03.06 21:00 4.18534000 4.18594000 4.18534000 4.18594000 4.18492530 0.00187649 90 1520370900 2018.03.06 21:15 4.18604000 4.18574000 4.18554000 4.18604000 4.18500289 0.00169199 66 1520371800 2018.03.06 21:30 4.18574000 4.18524000 4.18514000 4.18574000 4.18502547 0.00159840 21 1520372700 2018.03.06 21:45 4.18544000 4.18544000 4.18514000 4.18544000 4.18506495 0.00131959 61 1520373600 2018.03.06 22:00 4.18534000 4.18554000 4.18534000 4.18554000 4.18511019 0.00117984 45 1520374500 2018.03.06 22:15 4.18554000 4.18564000 4.18534000 4.18654000 4.18516065 0.00113456 98 1520375400 2018.03.06 22:30 4.18574000 4.18554000 4.18534000 4.18574000 4.18519678 0.00112126 51 1520376300 2018.03.06 22:45 4.18574000 4.18644000 4.18554000 4.18684000 4.18531518 0.00080200 69 1520377200 2018.03.06 23:00 4.18634000 4.18671000 4.18634000 4.18677000 4.18544802 0.00065673 38 1520378100 2018.03.06 23:15 4.18670000 4.18664000 4.18664000 4.18683000 4.18556154 0.00066958 15 1520379000 2018.03.06 23:30 4.18644000 4.18654000 4.18613000 4.18664000 4.18565473 0.00071228 22 1520379900 2018.03.06 23:45 4.18654000 4.18684000 4.18654000 4.18684000 4.18576761 0.00069123 59 1520380800 2018.03.07 00:00 4.18704000 4.18764000 4.18134000 4.18764000 4.18594593 0.00074250 38 1520381700 2018.03.07 00:15 4.18754000 4.18634000 4.18634000 4.18754000 4.18598346 0.00072415 12 1520382600 2018.03.07 00:30 4.18664000 4.18634000 4.18624000 4.18664000 4.18601742 0.00067542 14 1520383500 2018.03.07 00:45 4.18644000 4.18544000 4.18544000 4.18684000 4.18596243 0.00065115 26 1520384400 2018.03.07 01:00 4.18544000 4.18664000 4.18544000 4.18694000 4.18602696 0.00064891 229 1520385300 2018.03.07 01:15 4.18674000 4.18837000 4.18544000 4.18915000 4.18625010 0.00079322 956 1520386200 2018.03.07 01:30 4.18852000 4.18944000 4.18614000 4.18967000 4.18655390 0.00106407 889 1520387100 2018.03.07 01:45 4.18944000 4.18794000 4.18625000 4.18977000 4.18668591 0.00108675 489 1520388000 2018.03.07 02:00 4.18804000 4.18774000 4.18667000 4.18804000 4.18678630 0.00111089 79 1520388900 2018.03.07 02:15 4.18774000 4.18794000 4.18677000 4.18944000 4.18689618 0.00112806 113 1520389800 2018.03.07 02:30 4.18794000 4.18794000 4.18744000 4.18794000 4.18699559 0.00109906 60 1520390700 2018.03.07 02:45 4.18794000 4.18794000 4.18774000 4.18844000 4.18708553 0.00106884 27 1520391600 2018.03.07 03:00 4.18795000 4.18754000 4.18659000 4.18844000 4.18712882 0.00101768 282 1520392500 2018.03.07 03:15 4.18744000 4.18763000 4.18641000 4.18784000 4.18717655 0.00096687 183 1520393400 2018.03.07 03:30 4.18747000 4.18750000 4.18704000 4.18772000 4.18720735 0.00089492 112 1520394300 2018.03.07 03:45 4.18745000 4.18733000 4.18733000 4.18794000 4.18721903 0.00087730 75 1520395200 2018.03.07 04:00 4.18749000 4.18784000 4.18744000 4.18785000 4.18727817 0.00087213 67 1520396100 2018.03.07 04:15 4.18794000 4.18794000 4.18774000 4.18834000 4.18734120 0.00086330 107 1520397000 2018.03.07 04:30 4.18804000 4.18774000 4.18771000 4.18844000 4.18737919 0.00084277 82 1520397900 2018.03.07 04:45 4.18776000 4.18764000 4.18764000 4.18794000 4.18740402 0.00083161 73 1520398800 2018.03.07 05:00 4.18774000 4.18784000 4.18755000 4.18794000 4.18744555 0.00082922 123 1520399700 2018.03.07 05:15 4.18786000 4.18814000 4.18774000 4.18844000 4.18751168 0.00079297 69 1520400600 2018.03.07 05:30 4.18804000 4.18814000 4.18770000 4.18874000 4.18757152 0.00074628 142 1520401500 2018.03.07 05:45 4.18824000 4.18814000 4.18794000 4.18824000 4.18762566 0.00056275 47 1520402400 2018.03.07 06:00 4.18814000 4.18804000 4.18804000 4.18814000 4.18766513 0.00050355 25 1520403300 2018.03.07 06:15 4.18814000 4.18824000 4.18784000 4.18864000 4.18771988 0.00046800 45 1520404200 2018.03.07 06:30 4.18824000 4.18814000 4.18775000 4.18824000 4.18775989 0.00026407 51 1520405100 2018.03.07 06:45 4.18814000 4.18804000 4.18804000 4.18824000 4.18778656 0.00025839 33 1520406000 2018.03.07 07:00 4.18814000 4.18824000 4.18804000 4.18824000 4.18782975 0.00026318 26 1520406900 2018.03.07 07:15 4.18814000 4.18824000 4.18814000 4.18824000 4.18786882 0.00026865 29 1520407800 2018.03.07 07:30 4.18824000 4.18814000 4.18814000 4.18824000 4.18789465 0.00027113 51 1520408700 2018.03.07 07:45 4.18814000 4.18814000 4.18814000 4.18814000 4.18791801 0.00027427 24 1520409600 2018.03.07 08:00 4.18814000 4.18814000 4.18804000 4.18824000 4.18793916 0.00026292 50 1520410500 2018.03.07 08:15 4.18814000 4.18744000 4.18684000 4.18824000 4.18789162 0.00028344 121 1520411400 2018.03.07 08:30 4.18734000 4.18684000 4.18624000 4.18764000 4.18779146 0.00037892 203 1520412300 2018.03.07 08:45 4.18674000 4.18634000 4.18594000 4.18694000 4.18765323 0.00052829 181 1520413200 2018.03.07 09:00 4.18644000 4.18654000 4.18564000 4.18734000 4.18754721 0.00061865 164 1520414100 2018.03.07 09:15 4.18654000 4.18914000 4.18654000 4.18954000 4.18769890 0.00065457 276 1520415000 2018.03.07 09:30 4.18914000 4.18874000 4.18865000 4.19034000 4.18779805 0.00067049 424 1520415900 2018.03.07 09:45 4.18880000 4.18830000 4.18634000 4.18884000 4.18784586 0.00066996 1802 1520416800 2018.03.07 10:00 4.18834000 4.18994000 4.18824000 4.19004000 4.18804530 0.00079074 251 1520417700 2018.03.07 10:15 4.18984000 4.18785000 4.18774000 4.18989000 4.18802670 0.00079172 378 1520418600 2018.03.07 10:30 4.18780000 4.18710000 4.18663000 4.18800000 4.18793844 0.00081842 463 1520419500 2018.03.07 10:45 4.18704000 4.18844000 4.18704000 4.18870000 4.18798621 0.00082257 326 1520420400 2018.03.07 11:00 4.18834000 4.18830000 4.18724000 4.18850000 4.18801609 0.00082498 414 1520421300 2018.03.07 11:15 4.18824000 4.19065000 4.18814000 4.19074000 4.18826694 0.00101402 309 1520422200 2018.03.07 11:30 4.19060000 4.19154000 4.19060000 4.19294000 4.18857866 0.00127926 224 1520423100 2018.03.07 11:45 4.19154000 4.19230000 4.19094000 4.19234000 4.18893308 0.00157576 290 1520424000 2018.03.07 12:00 4.19214000 4.19204000 4.19184000 4.19244000 4.18922897 0.00177832 168 1520424900 2018.03.07 12:15 4.19204000 4.19310000 4.19170000 4.19340000 4.18959764 0.00205028 257 1520425800 2018.03.07 12:30 4.19309000 4.19270000 4.19260000 4.19333000 4.18989311 0.00221660 350 1520426700 2018.03.07 12:45 4.19280000 4.19294000 4.19260000 4.19333000 4.19018329 0.00236288 278 1520427600 2018.03.07 13:00 4.19284000 4.19355000 4.19284000 4.19410000 4.19050393 0.00252203 98 1520428500 2018.03.07 13:15 4.19350000 4.19505000 4.19348000 4.19534000 4.19093688 0.00273638 244 1520429400 2018.03.07 13:30 4.19490000 4.19445000 4.19375000 4.19548000 4.19127147 0.00277544 436 1520430300 2018.03.07 13:45 4.19440000 4.19305000 4.19250000 4.19440000 4.19144085 0.00261504 197 1520431200 2018.03.07 14:00 4.19284000 4.19280000 4.19254000 4.19330000 4.19157029 0.00241560 190 1520432100 2018.03.07 14:15 4.19274000 4.19400000 4.19274000 4.19432000 4.19180169 0.00244830 449 1520433000 2018.03.07 14:30 4.19401000 4.19325000 4.19260000 4.19410000 4.19193963 0.00239040 199 1520433900 2018.03.07 14:45 4.19324000 4.19350000 4.19300000 4.19404000 4.19208824 0.00228666 326 1520434800 2018.03.07 15:00 4.19345000 4.19293000 4.19293000 4.19485000 4.19216840 0.00224894 582 1520435700 2018.03.07 15:15 4.19293000 4.19353000 4.19293000 4.19445000 4.19229808 0.00205203 533 1520436600 2018.03.07 15:30 4.19350000 4.19380000 4.19318000 4.19421000 4.19244112 0.00170524 267 1520437500 2018.03.07 15:45 4.19374000 4.19330000 4.19274000 4.19374000 4.19252292 0.00144425 248 1520438400 2018.03.07 16:00 4.19334000 4.19280000 4.19280000 4.19345000 4.19254931 0.00108175 173 1520439300 2018.03.07 16:15 4.19270000 4.19325000 4.19255000 4.19325000 4.19261604 0.00096581 196 1520440200 2018.03.07 16:30 4.19324000 4.18995000 4.18895000 4.19335000 4.19236213 0.00124414 787 1520441100 2018.03.07 16:45 4.18990000 4.19005000 4.18924000 4.19074000 4.19214193 0.00146467 550 1520442000 2018.03.07 17:00 4.19010000 4.18924000 4.18764000 4.19067000 4.19186555 0.00174362 915 1520442900 2018.03.07 17:15 4.18914000 4.19264000 4.18820000 4.19564000 4.19193931 0.00168993 1643 1520443800 2018.03.07 17:30 4.19264000 4.19445000 4.18904000 4.19451000 4.19217842 0.00165141 1300 1520444700 2018.03.07 17:45 4.19450000 4.19574000 4.19435000 4.19788000 4.19251762 0.00168671 649 1520445600 2018.03.07 18:00 4.19584000 4.20415000 4.19473000 4.20419000 4.19362547 0.00289727 1245 1520446500 2018.03.07 18:15 4.20413000 4.20954000 4.20340000 4.21442000 4.19514114 0.00459839 1599 1520447400 2018.03.07 18:30 4.20934000 4.20518000 4.20436000 4.21074000 4.19609722 0.00525516 903 1520448300 2018.03.07 18:45 4.20514000 4.20454000 4.20384000 4.20684000 4.19690129 0.00569498 811 1520449200 2018.03.07 19:00 4.20444000 4.20454000 4.20303000 4.20514000 4.19762879 0.00602679 177 1520450100 2018.03.07 19:15 4.20444000 4.20944000 4.20304000 4.20974000 4.19875367 0.00676677 513 1520451000 2018.03.07 19:30 4.20954000 4.21198000 4.20664000 4.21344000 4.20001332 0.00756263 566 1520451900 2018.03.07 19:45 4.21196000 4.21034000 4.21034000 4.21196000 4.20099681 0.00801321 164 1520452800 2018.03.07 20:00 4.21012000 4.21154000 4.21001000 4.21154000 4.20200092 0.00839821 98 1520453700 2018.03.07 20:15 4.21154000 4.21244000 4.21132000 4.21244000 4.20299512 0.00874483 70 1520454600 2018.03.07 20:30 4.21244000 4.21275000 4.21164000 4.21300000 4.20392416 0.00899124 132 1520455500 2018.03.07 20:45 4.21279000 4.21104000 4.21104000 4.21317000 4.20460186 0.00896762 143 1520456400 2018.03.07 21:00 4.21093000 4.21184000 4.21022000 4.21294000 4.20529120 0.00885649 222 1520457300 2018.03.07 21:15 4.21184000 4.21215000 4.21106000 4.21230000 4.20594442 0.00868461 181 1520458200 2018.03.07 21:30 4.21215000 4.21022000 4.21022000 4.21232000 4.20635162 0.00802030 148 1520459100 2018.03.07 21:45 4.21022000 4.20992000 4.20914000 4.21023000 4.20669147 0.00720445 146 1520460000 2018.03.07 22:00 4.20997000 4.21008000 4.20991000 4.21010000 4.20701418 0.00608356 81 1520460900 2018.03.07 22:15 4.20997000 4.20965000 4.20964000 4.21002000 4.20726521 0.00515324 92 1520461800 2018.03.07 22:30 4.20956000 4.20904000 4.20898000 4.20982000 4.20743424 0.00424377 111 1520462700 2018.03.07 22:45 4.20904000 4.20890000 4.20847000 4.20920000 4.20757384 0.00327598 70 1520463600 2018.03.07 23:00 4.20880000 4.20910000 4.20869000 4.20928000 4.20771919 0.00310839 66 1520464500 2018.03.07 23:15 4.20912000 4.20919000 4.20898000 4.20931000 4.20785926 0.00301178 32 1520465400 2018.03.07 23:30 4.20854000 4.20659000 4.20659000 4.20854000 4.20773838 0.00304429 87 1520466300 2018.03.07 23:45 4.20644000 4.20634000 4.20625000 4.20661000 4.20760520 0.00307170 75 1520467200 2018.03.08 00:00 4.20534000 4.20534000 4.19836000 4.20554000 4.20738947 0.00320257 28 1520468100 2018.03.08 00:15 4.20564000 4.20534000 4.20534000 4.20584000 4.20719428 0.00334547 45 1520469000 2018.03.08 00:30 4.20534000 4.20534000 4.20534000 4.20534000 4.20701768 0.00331876 29 1520469900 2018.03.08 00:45 4.20634000 4.20634000 4.20634000 4.20634000 4.20695314 0.00328110 4 1520470800 2018.03.08 01:00 4.20634000 4.20685000 4.20634000 4.20685000 4.20694332 0.00312298 37 1520471700 2018.03.08 01:15 4.20691000 4.20977000 4.20691000 4.20977000 4.20721253 0.00277854 48 1520472600 2018.03.08 01:30 4.20993000 4.21084000 4.20993000 4.21118000 4.20755800 0.00243737 84 1520473500 2018.03.08 01:45 4.21084000 4.21194000 4.21026000 4.21200000 4.20797533 0.00234160 1103 1520474400 2018.03.08 02:00 4.21154000 4.21155000 4.21108000 4.21159000 4.20831578 0.00223182 334 1520475300 2018.03.08 02:15 4.21157000 4.21138000 4.21134000 4.21162000 4.20860761 0.00214114 158 1520476200 2018.03.08 02:30 4.21138000 4.21224000 4.21124000 4.21274000 4.20895355 0.00226048 82 1520477100 2018.03.08 02:45 4.21234000 4.21233000 4.21204000 4.21258000 4.20927512 0.00240127 124 1520478000 2018.03.08 03:00 4.21233000 4.21224000 4.21134000 4.21258000 4.20955749 0.00252974 566 1520478900 2018.03.08 03:15 4.21214000 4.21214000 4.21151000 4.21234000 4.20980344 0.00264547 725 1520479800 2018.03.08 03:30 4.21224000 4.21214000 4.21131000 4.21234000 4.21002597 0.00274192 515 1520480700 2018.03.08 03:45 4.21204000 4.21194000 4.21096000 4.21214000 4.21020826 0.00280753 306 1520481600 2018.03.08 04:00 4.21174000 4.21394000 4.21122000 4.21394000 4.21056366 0.00300209 129 1520482500 2018.03.08 04:15 4.21394000 4.21354000 4.21166000 4.21434000 4.21084712 0.00313273 155 1520483400 2018.03.08 04:30 4.21344000 4.21344000 4.21344000 4.21354000 4.21109406 0.00309845 3 1520484300 2018.03.08 04:45 4.21314000 4.21504000 4.21244000 4.21504000 4.21146987 0.00311421 30 1520485200 2018.03.08 05:00 4.21504000 4.21504000 4.21494000 4.21504000 4.21180988 0.00296260 6 1520486100 2018.03.08 05:15 4.21514000 4.21494000 4.21474000 4.21524000 4.21210799 0.00271270 95 1520487000 2018.03.08 05:30 4.21504000 4.21504000 4.21494000 4.21534000 4.21238723 0.00235833 231 1520487900 2018.03.08 05:45 4.21514000 4.21504000 4.21504000 4.21524000 4.21263987 0.00201423 70 1520488800 2018.03.08 06:00 4.21504000 4.21514000 4.21494000 4.21514000 4.21287798 0.00160828 12 1520489700 2018.03.08 06:15 4.21504000 4.21474000 4.21464000 4.21514000 4.21305531 0.00147745 125 1520490600 2018.03.08 06:30 4.21484000 4.21474000 4.21474000 4.21494000 4.21321576 0.00140920 24 1520491500 2018.03.08 06:45 4.21474000 4.21344000 4.21274000 4.21484000 4.21323712 0.00137667 347 1520492400 2018.03.08 07:00 4.21344000 4.21444000 4.21244000 4.21444000 4.21335168 0.00132082 271 1520493300 2018.03.08 07:15 4.21444000 4.21444000 4.21444000 4.21444000 4.21345533 0.00123585 20 1520494200 2018.03.08 07:30 4.21444000 4.21444000 4.21444000 4.21444000 4.21354911 0.00119397 26 1520495100 2018.03.08 07:45 4.21444000 4.21444000 4.21444000 4.21444000 4.21363395 0.00114851 3 1520496000 2018.03.08 08:00 4.21394000 4.21444000 4.21394000 4.21444000 4.21371072 0.00108853 7 1520496900 2018.03.08 08:15 4.21444000 4.21444000 4.21394000 4.21444000 4.21378017 0.00100967 10 1520497800 2018.03.08 08:30 4.21444000 4.21414000 4.21344000 4.21444000 4.21381444 0.00092423 32 1520498700 2018.03.08 08:45 4.21414000 4.21354000 4.21304000 4.21424000 4.21378831 0.00084536 92 1520499600 2018.03.08 09:00 4.21354000 4.21294000 4.21214000 4.21494000 4.21370751 0.00092195 391 1520500500 2018.03.08 09:15 4.21294000 4.21215000 4.21140000 4.21294000 4.21355918 0.00108065 263 1520501400 2018.03.08 09:30 4.21234000 4.20980000 4.20954000 4.21244000 4.21320116 0.00154995 936 1520502300 2018.03.08 09:45 4.20985000 4.20655000 4.20654000 4.21000000 4.21256772 0.00233897 522 1520503200 2018.03.08 10:00 4.20660000 4.20570000 4.20487000 4.20724000 4.21191365 0.00296879 459 1520504100 2018.03.08 10:15 4.20574000 4.20414000 4.20208000 4.20644000 4.21117330 0.00361531 882 1520505000 2018.03.08 10:30 4.20455000 4.20695000 4.20400000 4.20715000 4.21077108 0.00377740 364 1520505900 2018.03.08 10:45 4.20690000 4.20654000 4.20584000 4.20797000 4.21036812 0.00391032 692 1520506800 2018.03.08 11:00 4.20660000 4.20504000 4.20480000 4.20744000 4.20986068 0.00410220 502 1520507700 2018.03.08 11:15 4.20494000 4.20384000 4.20364000 4.20601000 4.20928728 0.00434335 408 1520508600 2018.03.08 11:30 4.20374000 4.20134000 4.20100000 4.20390000 4.20853040 0.00473243 470 1520509500 2018.03.08 11:45 4.20130000 4.20346000 4.20100000 4.20365000 4.20804750 0.00487643 461 1520510400 2018.03.08 12:00 4.20344000 4.20305000 4.20204000 4.20380000 4.20757155 0.00491772 841 1520511300 2018.03.08 12:15 4.20295000 4.20326000 4.20260000 4.20415000 4.20716093 0.00486765 399 1520512200 2018.03.08 12:30 4.20324000 4.20384000 4.20293000 4.20400000 4.20684465 0.00471321 421 1520513100 2018.03.08 12:45 4.20374000 4.20344000 4.20324000 4.20450000 4.20652040 0.00451599 313 1520514000 2018.03.08 13:00 4.20354000 4.20304000 4.20294000 4.20524000 4.20618893 0.00426601 511 1520514900 2018.03.08 13:15 4.20304000 4.20385000 4.20250000 4.20390000 4.20596618 0.00389629 459 1520515800 2018.03.08 13:30 4.20380000 4.20434000 4.20354000 4.20460000 4.20581130 0.00345800 252 1520516700 2018.03.08 13:45 4.20434000 4.20505000 4.20434000 4.20510000 4.20573880 0.00299133 90 1520517600 2018.03.08 14:00 4.20510000 4.20495000 4.20454000 4.20576000 4.20566367 0.00250667 290 1520518500 2018.03.08 14:15 4.20490000 4.20553000 4.20470000 4.20570000 4.20565094 0.00203861 254 1520519400 2018.03.08 14:30 4.20550000 4.20593000 4.20534000 4.20661000 4.20567752 0.00183342 508 1520520300 2018.03.08 14:45 4.20563000 4.20664000 4.20243000 4.20714000 4.20576918 0.00189594 1499 1520521200 2018.03.08 15:00 4.20669000 4.20346000 4.20334000 4.20730000 4.20554926 0.00181667 943 1520522100 2018.03.08 15:15 4.20343000 4.20224000 4.20194000 4.20590000 4.20523409 0.00174751 1299 1520523000 2018.03.08 15:30 4.20224000 4.20314000 4.20164000 4.20354000 4.20503466 0.00164708 1071 1520523900 2018.03.08 15:45 4.20314000 4.20304000 4.20264000 4.20554000 4.20484469 0.00155326 1080 1520524800 2018.03.08 16:00 4.20304000 4.20434000 4.20294000 4.20485000 4.20479662 0.00152770 1024 1520525700 2018.03.08 16:15 4.20434000 4.20434000 4.20325000 4.20510000 4.20475314 0.00149119 1012 1520526600 2018.03.08 16:30 4.20448000 4.20454000 4.20324000 4.20514000 4.20473284 0.00127134 1056 1520527500 2018.03.08 16:45 4.20444000 4.20524000 4.20295000 4.20554000 4.20478114 0.00126710 1085 1520528400 2018.03.08 17:00 4.20514000 4.20355000 4.20344000 4.20674000 4.20466389 0.00118581 1165 1520529300 2018.03.08 17:15 4.20349000 4.20434000 4.20184000 4.20480000 4.20463304 0.00113479 933 1520530200 2018.03.08 17:30 4.20444000 4.20635000 4.20380000 4.20660000 4.20479656 0.00123178 853 1520531100 2018.03.08 17:45 4.20630000 4.20789000 4.20534000 4.20860000 4.20509117 0.00145336 787 1520532000 2018.03.08 18:00 4.20790000 4.20595000 4.20554000 4.20900000 4.20517297 0.00141550 850 1520532900 2018.03.08 18:15 4.20605000 4.20694000 4.20544000 4.20694000 4.20534126 0.00148183 1006 1520533800 2018.03.08 18:30 4.20684000 4.20434000 4.20395000 4.20754000 4.20524590 0.00145562 674 1520534700 2018.03.08 18:45 4.20434000 4.20402000 4.20367000 4.20662000 4.20512915 0.00145278 818 1520535600 2018.03.08 19:00 4.20384000 4.20444000 4.20324000 4.20464000 4.20506351 0.00144759 89 1520536500 2018.03.08 19:15 4.20434000 4.20444000 4.20424000 4.20514000 4.20500413 0.00143923 98 1520537400 2018.03.08 19:30 4.20454000 4.20314000 4.20292000 4.20454000 4.20482659 0.00144811 122 1520538300 2018.03.08 19:45 4.20314000 4.20224000 4.20224000 4.20374000 4.20458025 0.00145504 227 1520539200 2018.03.08 20:00 4.20232000 4.20370000 4.20227000 4.20374000 4.20449642 0.00143937 185 1520540100 2018.03.08 20:15 4.20371000 4.20404000 4.20310000 4.20464000 4.20445295 0.00135275 351 1520541000 2018.03.08 20:30 4.20414000 4.20464000 4.20374000 4.20464000 4.20447076 0.00131963 222 1520541900 2018.03.08 20:45 4.20464000 4.20390000 4.20366000 4.20514000 4.20441641 0.00129400 205 1520542800 2018.03.08 21:00 4.20390000 4.20484000 4.20390000 4.20504000 4.20445675 0.00129088 183 1520543700 2018.03.08 21:15 4.20484000 4.20454000 4.20374000 4.20504000 4.20446468 0.00128956 265 1520544600 2018.03.08 21:30 4.20454000 4.20354000 4.20344000 4.20504000 4.20437661 0.00131823 155 1520545500 2018.03.08 21:45 4.20350000 4.20304000 4.20244000 4.20415000 4.20424932 0.00135494 935 1520546400 2018.03.08 22:00 4.20304000 4.20314000 4.20264000 4.20332000 4.20414367 0.00138978 278 1520547300 2018.03.08 22:15 4.20304000 4.20234000 4.20214000 4.20314000 4.20397189 0.00148347 186 1520548200 2018.03.08 22:30 4.20234000 4.20314000 4.20213000 4.20314000 4.20389266 0.00141315 340 1520549100 2018.03.08 22:45 4.20314000 4.20311000 4.20284000 4.20364000 4.20381812 0.00111641 194 1520550000 2018.03.08 23:00 4.20301000 4.20294000 4.20274000 4.20302000 4.20373449 0.00103227 69 1520550900 2018.03.08 23:15 4.20284000 4.20349000 4.20284000 4.20349000 4.20371121 0.00074260 60 1520551800 2018.03.08 23:30 4.20360000 4.20314000 4.20314000 4.20364000 4.20365681 0.00073340 204 1520552700 2018.03.08 23:45 4.20314000 4.20314000 4.20314000 4.20314000 4.20360759 0.00073229 99 1520553600 2018.03.09 00:00 4.20284000 4.20284000 4.19562000 4.20314000 4.20353448 0.00071823 8 1520554500 2018.03.09 00:15 4.20314000 4.20314000 4.20314000 4.20314000 4.20349691 0.00068855 1 1520555400 2018.03.09 00:30 4.20314000 4.20314000 4.20314000 4.20314000 4.20346292 0.00068469 15 1520556300 2018.03.09 00:45 4.20314000 4.20314000 4.20314000 4.20314000 4.20343217 0.00063182 4 1520557200 2018.03.09 01:00 4.20314000 4.20314000 4.20314000 4.20314000 4.20340434 0.00063240 28 1520558100 2018.03.09 01:15 4.20314000 4.20314000 4.20245000 4.20314000 4.20337917 0.00061832 135 1520559000 2018.03.09 01:30 4.20314000 4.20314000 4.20314000 4.20314000 4.20335639 0.00055006 546 1520559900 2018.03.09 01:45 4.20314000 4.20266000 4.20265000 4.20317000 4.20329007 0.00054827 280 1520560800 2018.03.09 02:00 4.20314000 4.20318000 4.20314000 4.20322000 4.20327958 0.00042231 51 1520561700 2018.03.09 02:15 4.20318000 4.20321000 4.20318000 4.20344000 4.20327296 0.00031089 68 1520562600 2018.03.09 02:30 4.20321000 4.20341000 4.20321000 4.20341000 4.20328601 0.00031497 93 1520563500 2018.03.09 02:45 4.20341000 4.20243000 4.20238000 4.20584000 4.20320448 0.00031791 131 1520564400 2018.03.09 03:00 4.20242000 4.20228000 4.20204000 4.20249000 4.20311644 0.00034155 50 1520565300 2018.03.09 03:15 4.20224000 4.20224000 4.20204000 4.20238000 4.20303297 0.00033596 41 1520566200 2018.03.09 03:30 4.20217000 4.20223000 4.20214000 4.20232000 4.20295649 0.00037251 45 1520567100 2018.03.09 03:45 4.20231000 4.20234000 4.20213000 4.20240000 4.20289778 0.00039443 47 1520568000 2018.03.09 04:00 4.20236000 4.20226000 4.20214000 4.20254000 4.20283704 0.00042178 45 1520568900 2018.03.09 04:15 4.20221000 4.20218000 4.20204000 4.20253000 4.20277446 0.00042405 44 1520569800 2018.03.09 04:30 4.20222000 4.20224000 4.20220000 4.20244000 4.20272356 0.00043585 44 1520570700 2018.03.09 04:45 4.20223000 4.20224000 4.20204000 4.20235000 4.20267751 0.00044228 35 1520571600 2018.03.09 05:00 4.20226000 4.20227000 4.20218000 4.20230000 4.20263870 0.00045374 37 1520572500 2018.03.09 05:15 4.20223000 4.20221000 4.20221000 4.20251000 4.20259787 0.00045324 41 1520573400 2018.03.09 05:30 4.20225000 4.20234000 4.20218000 4.20237000 4.20257331 0.00044210 37 1520574300 2018.03.09 05:45 4.20234000 4.20234000 4.20234000 4.20252000 4.20255109 0.00042736 42 1520575200 2018.03.09 06:00 4.20234000 4.20234000 4.20234000 4.20244000 4.20253099 0.00040895 41 1520576100 2018.03.09 06:15 4.20234000 4.20224000 4.20220000 4.20254000 4.20250327 0.00038907 50 1520577000 2018.03.09 06:30 4.20224000 4.20224000 4.20220000 4.20242000 4.20247820 0.00036363 44 1520577900 2018.03.09 06:45 4.20225000 4.20224000 4.20224000 4.20242000 4.20245551 0.00036252 38 1520578800 2018.03.09 07:00 4.20224000 4.20234000 4.20224000 4.20236000 4.20244451 0.00032299 24 1520579700 2018.03.09 07:15 4.20224000 4.20224000 4.20220000 4.20244000 4.20242504 0.00027043 40 1520580600 2018.03.09 07:30 4.20224000 4.20222000 4.20216000 4.20246000 4.20240551 0.00014550 36 1520581500 2018.03.09 07:45 4.20214000 4.20234000 4.20207000 4.20234000 4.20239927 0.00014030 43 1520582400 2018.03.09 08:00 4.20234000 4.20254000 4.20234000 4.20264000 4.20241267 0.00015264 31 1520584200 2018.03.09 08:30 4.20254000 4.20224000 4.20224000 4.20264000 4.20239623 0.00013876 29 1520585100 2018.03.09 08:45 4.20224000 4.20204000 4.20164000 4.20284000 4.20236230 0.00013015 66 1520586000 2018.03.09 09:00 4.20208000 4.20154000 4.20134000 4.20261000 4.20228399 0.00019092 205 1520586900 2018.03.09 09:15 4.20154000 4.20134000 4.20084000 4.20184000 4.20219408 0.00026728 130 1520587800 2018.03.09 09:30 4.20134000 4.20204000 4.20114000 4.20204000 4.20217941 0.00026905 61 1520588700 2018.03.09 09:45 4.20214000 4.20144000 4.20134000 4.20394000 4.20210899 0.00031434 185 1520589600 2018.03.09 10:00 4.20144000 4.20104000 4.20044000 4.20194000 4.20200718 0.00039918 269 1520590500 2018.03.09 10:15 4.20104000 4.19860000 4.19704000 4.20164000 4.20168269 0.00087701 753 1520591400 2018.03.09 10:30 4.19854000 4.19644000 4.19504000 4.19870000 4.20118338 0.00151765 609 1520592300 2018.03.09 10:45 4.19654000 4.19474000 4.19430000 4.19750000 4.20056973 0.00217769 956 1520593200 2018.03.09 11:00 4.19457000 4.19444000 4.19384000 4.19574000 4.19998594 0.00266671 1187 1520594100 2018.03.09 11:15 4.19425000 4.19684000 4.19326000 4.19685000 4.19968633 0.00278587 515 1520595000 2018.03.09 11:30 4.19684000 4.19654000 4.19554000 4.19774000 4.19938668 0.00289323 481 1520595900 2018.03.09 11:45 4.19654000 4.19890000 4.19654000 4.19904000 4.19934033 0.00283624 307 1520596800 2018.03.09 12:00 4.19870000 4.19884000 4.19834000 4.19912000 4.19929268 0.00277405 305 1520597700 2018.03.09 12:15 4.19880000 4.20040000 4.19834000 4.20040000 4.19939814 0.00268113 300 1520598600 2018.03.09 12:30 4.20045000 4.19994000 4.19936000 4.20144000 4.19944974 0.00260162 378 1520599500 2018.03.09 12:45 4.20000000 4.19974000 4.19974000 4.20094000 4.19947739 0.00252615 249 1520600400 2018.03.09 13:00 4.19965000 4.19894000 4.19854000 4.20050000 4.19942621 0.00244619 208 1520601300 2018.03.09 13:15 4.19890000 4.19764000 4.19764000 4.19894000 4.19925609 0.00236751 393 1520602200 2018.03.09 13:30 4.19764000 4.19724000 4.19586000 4.19804000 4.19906408 0.00229703 1029 1520603100 2018.03.09 13:45 4.19730000 4.19634000 4.19624000 4.19930000 4.19880465 0.00224866 640 1520604000 2018.03.09 14:00 4.19634000 4.19830000 4.19634000 4.19905000 4.19875659 0.00216030 313 1520604900 2018.03.09 14:15 4.19834000 4.19890000 4.19820000 4.19920000 4.19877024 0.00208449 174 1520605800 2018.03.09 14:30 4.19908000 4.20090000 4.19904000 4.20090000 4.19897308 0.00206543 454 1520606700 2018.03.09 14:45 4.20078000 4.20114000 4.20068000 4.20154000 4.19917945 0.00212597 500 1520607600 2018.03.09 15:00 4.20120000 4.20165000 4.20054000 4.20190000 4.19941474 0.00226054 250 1520608500 2018.03.09 15:15 4.20190000 4.19923000 4.19923000 4.20383000 4.19939715 0.00224534 426 1520609400 2018.03.09 15:30 4.19923000 4.20174000 4.19764000 4.20274000 4.19962028 0.00229682 1670 1520610300 2018.03.09 15:45 4.20174000 4.19844000 4.19694000 4.20174000 4.19950787 0.00199587 1096 1520611200 2018.03.09 16:00 4.19844000 4.19864000 4.19759000 4.19964000 4.19942521 0.00163167 1044 1520612100 2018.03.09 16:15 4.19843000 4.19960000 4.19714000 4.20054000 4.19944186 0.00152940 981 1520613000 2018.03.09 16:30 4.19950000 4.19834000 4.19802000 4.20032000 4.19933692 0.00139571 863 1520613900 2018.03.09 16:45 4.19834000 4.19734000 4.19646000 4.19915000 4.19914674 0.00145211 777 1520614800 2018.03.09 17:00 4.19714000 4.19584000 4.19495000 4.19714000 4.19883181 0.00163305 1117 1520615700 2018.03.09 17:15 4.19579000 4.19824000 4.19559000 4.19844000 4.19877545 0.00160407 310 1520616600 2018.03.09 17:30 4.19824000 4.19725000 4.19715000 4.19924000 4.19863017 0.00162537 435 1520617500 2018.03.09 17:45 4.19735000 4.19414000 4.19394000 4.19954000 4.19820253 0.00191140 881 1520618400 2018.03.09 18:00 4.19420000 4.19649000 4.19279000 4.19785000 4.19803943 0.00196319 1346 1520619300 2018.03.09 18:15 4.19646000 4.19404000 4.19357000 4.19704000 4.19765854 0.00221488 814 1520620200 2018.03.09 18:30 4.19414000 4.19284000 4.19266000 4.19414000 4.19719963 0.00256014 106 1520621100 2018.03.09 18:45 4.19294000 4.19304000 4.19184000 4.19353000 4.19680347 0.00283180 146 1520622000 2018.03.09 19:00 4.19317000 4.19514000 4.19314000 4.19657000 4.19664505 0.00288753 224 1520622900 2018.03.09 19:15 4.19514000 4.19284000 4.19147000 4.19514000 4.19628266 0.00307334 289 1520623800 2018.03.09 19:30 4.19274000 4.19104000 4.19104000 4.19314000 4.19578336 0.00325124 301 1520624700 2018.03.09 19:45 4.19094000 4.19066000 4.19064000 4.19134000 4.19529542 0.00334917 406 1520625600 2018.03.09 20:00 4.19066000 4.19036000 4.19019000 4.19124000 4.19482538 0.00332804 415 1520626500 2018.03.09 20:15 4.19039000 4.18984000 4.18924000 4.19044000 4.19435058 0.00346670 172 1520627400 2018.03.09 20:30 4.18994000 4.19004000 4.18984000 4.19014000 4.19394005 0.00326785 20 1520628300 2018.03.09 20:45 4.19004000 4.19014000 4.18994000 4.19014000 4.19357814 0.00328251 30 1520629200 2018.03.09 21:00 4.19004000 4.18994000 4.18994000 4.19014000 4.19323165 0.00323567 34 1520630100 2018.03.09 21:15 4.18994000 4.19024000 4.18994000 4.19044000 4.19294673 0.00301009 36 1520631000 2018.03.09 21:30 4.19014000 4.18984000 4.18974000 4.19014000 4.19265085 0.00286133 46 1520631900 2018.03.09 21:45 4.18978000 4.19014000 4.18974000 4.19024000 4.19241172 0.00272732 61 1520632800 2018.03.09 22:00 4.19009000 4.18984000 4.18964000 4.19009000 4.19216680 0.00268124 71 1520633700 2018.03.09 22:15 4.18974000 4.19014000 4.18964000 4.19014000 4.19197377 0.00234190 56 1520634600 2018.03.09 22:30 4.19024000 4.19154000 4.19024000 4.19253000 4.19193246 0.00201842 154 1520635500 2018.03.09 22:45 4.19214000 4.19128000 4.19121000 4.19344000 4.19187032 0.00194890 266 1520636400 2018.03.09 23:00 4.19114000 4.19120000 4.19114000 4.19154000 4.19180648 0.00163493 138 1520637300 2018.03.09 23:15 4.19124000 4.19114000 4.19114000 4.19150000 4.19174301 0.00153469 234 1520638200 2018.03.09 23:30 4.19114000 4.19124000 4.19106000 4.19164000 4.19169510 0.00149571 64 1520639100 2018.03.09 23:45 4.19124000 4.19154000 4.19124000 4.19184000 4.19168033 0.00145769 21 1520812800 2018.03.12 00:00 4.18994000 4.18994000 4.18944000 4.18994000 4.19151458 0.00116737 6 1520813700 2018.03.12 00:15 4.18994000 4.18994000 4.18994000 4.18994000 4.19136462 0.00105720 2 1520814600 2018.03.12 00:30 4.18994000 4.18994000 4.18994000 4.18994000 4.19122894 0.00099161 6 1520815500 2018.03.12 00:45 4.18994000 4.18864000 4.18864000 4.18994000 4.19098238 0.00096313 2 1520816400 2018.03.12 01:00 4.18864000 4.18914000 4.18864000 4.18914000 4.19080691 0.00092953 60 1520817300 2018.03.12 01:15 4.18914000 4.18914000 4.18914000 4.18914000 4.19064816 0.00089699 32 1520818200 2018.03.12 01:30 4.18914000 4.18926000 4.18914000 4.18930000 4.19051595 0.00088563 27 1520819100 2018.03.12 01:45 4.18927000 4.19044000 4.18927000 4.19096000 4.19050872 0.00087944 33 1520820000 2018.03.12 02:00 4.19034000 4.18888000 4.18881000 4.19043000 4.19035360 0.00089988 72 1520820900 2018.03.12 02:15 4.18887000 4.18883000 4.18867000 4.18889000 4.19020850 0.00093456 37 1520821800 2018.03.12 02:30 4.18884000 4.18867000 4.18861000 4.18886000 4.19006198 0.00097889 30 1520822700 2018.03.12 02:45 4.18868000 4.18990000 4.18863000 4.18994000 4.19004655 0.00097905 44 1520823600 2018.03.12 03:00 4.18984000 4.18895000 4.18894000 4.18984000 4.18994212 0.00100752 52 1520824500 2018.03.12 03:15 4.18896000 4.18907000 4.18896000 4.18923000 4.18985906 0.00102797 38 1520825400 2018.03.12 03:30 4.18908000 4.18934000 4.18907000 4.18934000 4.18980962 0.00096327 37 1520826300 2018.03.12 03:45 4.18934000 4.19082000 4.18934000 4.19261000 4.18990585 0.00093902 80 1520827200 2018.03.12 04:00 4.19080000 4.18975000 4.18975000 4.19080000 4.18989101 0.00089117 49 1520828100 2018.03.12 04:15 4.18959000 4.18916000 4.18913000 4.18984000 4.18982139 0.00084341 44 1520829000 2018.03.12 04:30 4.18909000 4.18939000 4.18888000 4.18966000 4.18978030 0.00077352 49 1520829900 2018.03.12 04:45 4.18941000 4.18961000 4.18922000 4.18980000 4.18976408 0.00065894 48 1520830800 2018.03.12 05:00 4.18964000 4.18993000 4.18946000 4.18996000 4.18977988 0.00066672 41 1520831700 2018.03.12 05:15 4.18998000 4.18942000 4.18920000 4.18998000 4.18974561 0.00065254 37 1520832600 2018.03.12 05:30 4.18943000 4.18945000 4.18930000 4.18970000 4.18971746 0.00063955 29 1520833500 2018.03.12 05:45 4.18944000 4.19008000 4.18941000 4.19011000 4.18975198 0.00061353 32 1520834400 2018.03.12 06:00 4.19007000 4.18985000 4.18978000 4.19007000 4.18976132 0.00060252 29 1520835300 2018.03.12 06:15 4.18986000 4.18989000 4.18978000 4.18993000 4.18977357 0.00059183 30 1520836200 2018.03.12 06:30 4.18990000 4.18994000 4.18989000 4.19002000 4.18978942 0.00058755 24 1520837100 2018.03.12 06:45 4.18996000 4.19037000 4.18989000 4.19037000 4.18984472 0.00060727 33 1520838000 2018.03.12 07:00 4.19039000 4.19007000 4.19004000 4.19043000 4.18986617 0.00057852 27 1520838900 2018.03.12 07:15 4.19005000 4.19001000 4.18996000 4.19005000 4.18987987 0.00053594 29 1520839800 2018.03.12 07:30 4.19004000 4.19082000 4.18997000 4.19086000 4.18996941 0.00053119 44 1520840700 2018.03.12 07:45 4.19062000 4.19062000 4.19051000 4.19063000 4.19003137 0.00056972 29 1520841600 2018.03.12 08:00 4.19065000 4.19062000 4.19046000 4.19070000 4.19008743 0.00054784 39 1520842500 2018.03.12 08:15 4.19063000 4.19063000 4.19028000 4.19065000 4.19013910 0.00052534 32 1520843400 2018.03.12 08:30 4.19064000 4.19068000 4.19004000 4.19069000 4.19019062 0.00051957 36 1520844300 2018.03.12 08:45 4.19068000 4.19082000 4.19068000 4.19083000 4.19025056 0.00053828 40 1520845200 2018.03.12 09:00 4.19085000 4.19034000 4.19024000 4.19086000 4.19025908 0.00052963 40 1520846100 2018.03.12 09:15 4.19044000 4.19034000 4.19034000 4.19044000 4.19026678 0.00047145 4 1520847000 2018.03.12 09:30 4.19024000 4.19004000 4.18984000 4.19034000 4.19024518 0.00042775 17 1520847900 2018.03.12 09:45 4.19009000 4.19114000 4.18984000 4.19114000 4.19033040 0.00045691 53 1520848800 2018.03.12 10:00 4.19114000 4.19064000 4.18987000 4.19156000 4.19035989 0.00045703 345 1520849700 2018.03.12 10:15 4.19066000 4.18950000 4.18950000 4.19124000 4.19027800 0.00044424 123 1520850600 2018.03.12 10:30 4.18948000 4.18984000 4.18711000 4.19062000 4.19023628 0.00042100 554 1520851500 2018.03.12 10:45 4.18974000 4.19264000 4.18944000 4.19294000 4.19046521 0.00065119 688 1520852400 2018.03.12 11:00 4.19264000 4.19235000 4.19149000 4.19276000 4.19064471 0.00076101 1120 1520853300 2018.03.12 11:15 4.19233000 4.19504000 4.19195000 4.19570000 4.19106331 0.00124216 1017 1520854200 2018.03.12 11:30 4.19494000 4.19274000 4.19214000 4.19520000 4.19122300 0.00129543 755 1520855100 2018.03.12 11:45 4.19284000 4.18867000 4.18867000 4.19400000 4.19097985 0.00136336 638 1520856000 2018.03.12 12:00 4.18874000 4.19274000 4.18834000 4.19335000 4.19114749 0.00141065 1238 1520856900 2018.03.12 12:15 4.19259000 4.19294000 4.19175000 4.19334000 4.19131820 0.00145314 543 1520857800 2018.03.12 12:30 4.19294000 4.19324000 4.19234000 4.19344000 4.19150123 0.00152706 267