Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.62025000 1.62055000 0.00001000 5.00000000 30.00000000 0.00001000 0.72218330 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 1.62550000 1.62580000 1.62525000 1.62586000 1.62580000 0.00000000 534 1518055200 2018.02.08 02:00 1.62580000 1.62539000 1.62529000 1.62590000 1.62576095 0.00000000 1238 1518056100 2018.02.08 02:15 1.62540000 1.62564000 1.62524000 1.62582000 1.62574943 0.00000000 798 1518057000 2018.02.08 02:30 1.62559000 1.62570000 1.62509000 1.62588000 1.62574473 0.00000000 757 1518057900 2018.02.08 02:45 1.62566000 1.62595000 1.62530000 1.62610000 1.62576428 0.00000000 1062 1518058800 2018.02.08 03:00 1.62590000 1.62505000 1.62505000 1.62612000 1.62569625 0.00000000 696 1518059700 2018.02.08 03:15 1.62510000 1.62517000 1.62455000 1.62521000 1.62564613 0.00000000 1303 1518060600 2018.02.08 03:30 1.62515000 1.62500000 1.62468000 1.62570000 1.62558459 0.00000000 1337 1518061500 2018.02.08 03:45 1.62500000 1.62512000 1.62487000 1.62560000 1.62554035 0.00000000 985 1518062400 2018.02.08 04:00 1.62511000 1.62525000 1.62471000 1.62525000 1.62551269 0.00000000 822 1518063300 2018.02.08 04:15 1.62525000 1.62626000 1.62521000 1.62635000 1.62558387 0.00000000 708 1518064200 2018.02.08 04:30 1.62627000 1.62717000 1.62620000 1.62745000 1.62573493 0.00000000 1271 1518065100 2018.02.08 04:45 1.62717000 1.62869000 1.62715000 1.62878000 1.62601636 0.00000000 1294 1518066000 2018.02.08 05:00 1.62868000 1.62775000 1.62770000 1.62868000 1.62618147 0.00000000 1171 1518066900 2018.02.08 05:15 1.62775000 1.62871000 1.62770000 1.62928000 1.62642228 0.00000000 1073 1518067800 2018.02.08 05:30 1.62870000 1.62935000 1.62867000 1.62965000 1.62670111 0.00000000 913 1518068700 2018.02.08 05:45 1.62935000 1.63090000 1.62925000 1.63173000 1.62710101 0.00000000 1246 1518069600 2018.02.08 06:00 1.63090000 1.63026000 1.63004000 1.63112000 1.62740186 0.00000000 1154 1518070500 2018.02.08 06:15 1.63027000 1.62905000 1.62890000 1.63062000 1.62755883 0.00000000 1849 1518071400 2018.02.08 06:30 1.62905000 1.62855000 1.62815000 1.62945000 1.62765323 0.00198555 1668 1518072300 2018.02.08 06:45 1.62850000 1.62795000 1.62725000 1.62850000 1.62768149 0.00195053 1471 1518073200 2018.02.08 07:00 1.62795000 1.62790000 1.62760000 1.62850000 1.62770230 0.00188731 1316 1518074100 2018.02.08 07:15 1.62790000 1.62790000 1.62755000 1.62815000 1.62772113 0.00183401 1036 1518075000 2018.02.08 07:30 1.62789000 1.62875000 1.62756000 1.62883000 1.62781912 0.00180501 1042 1518075900 2018.02.08 07:45 1.62876000 1.62967000 1.62830000 1.62969000 1.62799539 0.00182203 949 1518076800 2018.02.08 08:00 1.62965000 1.62957000 1.62941000 1.63029000 1.62814535 0.00174544 1600 1518077700 2018.02.08 08:15 1.62957000 1.62965000 1.62930000 1.62994000 1.62828865 0.00165223 1165 1518078600 2018.02.08 08:30 1.62968000 1.62981000 1.62930000 1.62999000 1.62843354 0.00151320 1378 1518079500 2018.02.08 08:45 1.62982000 1.62994000 1.62965000 1.63025000 1.62857702 0.00134596 1184 1518080400 2018.02.08 09:00 1.62993000 1.63078000 1.62976000 1.63143000 1.62878682 0.00118173 2350 1518081300 2018.02.08 09:15 1.63080000 1.63083000 1.63070000 1.63169000 1.62898141 0.00108582 2218 1518082200 2018.02.08 09:30 1.63084000 1.63025000 1.62965000 1.63089000 1.62910223 0.00101483 2678 1518083100 2018.02.08 09:45 1.63027000 1.63000000 1.62975000 1.63103000 1.62918773 0.00101082 2684 1518084000 2018.02.08 10:00 1.62997000 1.62946000 1.62895000 1.63035000 1.62921366 0.00095313 3283 1518084900 2018.02.08 10:15 1.62947000 1.62670000 1.62660000 1.62967000 1.62897427 0.00115791 2581 1518085800 2018.02.08 10:30 1.62670000 1.62774000 1.62660000 1.62789000 1.62885672 0.00122322 2282 1518086700 2018.02.08 10:45 1.62773000 1.62664000 1.62635000 1.62825000 1.62864560 0.00129144 2613 1518087600 2018.02.08 11:00 1.62666000 1.62661000 1.62590000 1.62706000 1.62845173 0.00136970 2397 1518088500 2018.02.08 11:15 1.62662000 1.62707000 1.62640000 1.62739000 1.62832014 0.00143512 1910 1518089400 2018.02.08 11:30 1.62707000 1.62629000 1.62615000 1.62767000 1.62812679 0.00156135 1966 1518090300 2018.02.08 11:45 1.62629000 1.62705000 1.62629000 1.62732000 1.62802424 0.00161495 1659 1518091200 2018.02.08 12:00 1.62710000 1.62740000 1.62701000 1.62802000 1.62796479 0.00164299 1621 1518092100 2018.02.08 12:15 1.62740000 1.62852000 1.62720000 1.62858000 1.62801767 0.00162677 1572 1518093000 2018.02.08 12:30 1.62852000 1.62755000 1.62746000 1.62879000 1.62797313 0.00163776 2558 1518093900 2018.02.08 12:45 1.62754000 1.62826000 1.62727000 1.62826000 1.62800045 0.00158557 2173 1518094800 2018.02.08 13:00 1.62827000 1.62720000 1.62710000 1.62827000 1.62792422 0.00157725 1419 1518095700 2018.02.08 13:15 1.62720000 1.62770000 1.62695000 1.62781000 1.62790286 0.00153538 1155 1518096600 2018.02.08 13:30 1.62772000 1.62730000 1.62665000 1.62785000 1.62784545 0.00149233 1666 1518097500 2018.02.08 13:45 1.62727000 1.62659000 1.62640000 1.62730000 1.62772588 0.00146186 1673 1518098400 2018.02.08 14:00 1.62659000 1.62699000 1.62604000 1.62796000 1.62765580 0.00130923 3569 1518099300 2018.02.08 14:15 1.62699000 1.62685000 1.62625000 1.62745000 1.62757905 0.00111418 2623 1518100200 2018.02.08 14:30 1.62685000 1.62576000 1.62555000 1.62696000 1.62740581 0.00100627 2690 1518101100 2018.02.08 14:45 1.62570000 1.62754000 1.62554000 1.62764000 1.62741859 0.00082514 2916 1518102000 2018.02.08 15:00 1.62754000 1.62870000 1.62710000 1.62913000 1.62754063 0.00078563 3025 1518102900 2018.02.08 15:15 1.62870000 1.63000000 1.62870000 1.63008000 1.62777486 0.00100532 3089 1518103800 2018.02.08 15:30 1.63000000 1.63036000 1.62944000 1.63075000 1.62802106 0.00123748 2891 1518104700 2018.02.08 15:45 1.63039000 1.63020000 1.62955000 1.63048000 1.62822858 0.00136049 2671 1518105600 2018.02.08 16:00 1.63022000 1.63081000 1.63000000 1.63118000 1.62847443 0.00150722 2271 1518106500 2018.02.08 16:15 1.63082000 1.63180000 1.63077000 1.63230000 1.62879115 0.00174241 2919 1518107400 2018.02.08 16:30 1.63180000 1.63135000 1.63087000 1.63180000 1.62903485 0.00181723 2848 1518108300 2018.02.08 16:45 1.63130000 1.63165000 1.63100000 1.63245000 1.62928391 0.00192685 3082 1518109200 2018.02.08 17:00 1.63165000 1.63157000 1.63115000 1.63214000 1.62950163 0.00200984 3764 1518110100 2018.02.08 17:15 1.63160000 1.63061000 1.63045000 1.63210000 1.62960719 0.00204513 3378 1518111000 2018.02.08 17:30 1.63060000 1.63120000 1.63000000 1.63145000 1.62975889 0.00206591 3757 1518111900 2018.02.08 17:45 1.63120000 1.63070000 1.62964000 1.63202000 1.62984852 0.00207371 5612 1518112800 2018.02.08 18:00 1.63070000 1.62962000 1.62930000 1.63088000 1.62982675 0.00198282 4441 1518113700 2018.02.08 18:15 1.62959000 1.62935000 1.62843000 1.63031000 1.62978135 0.00191949 4857 1518114600 2018.02.08 18:30 1.62933000 1.63030000 1.62886000 1.63054000 1.62983074 0.00184679 2942 1518115500 2018.02.08 18:45 1.63030000 1.62887000 1.62887000 1.63050000 1.62973924 0.00170827 2237 1518116400 2018.02.08 19:00 1.62884000 1.62845000 1.62820000 1.62963000 1.62961646 0.00162775 2887 1518117300 2018.02.08 19:15 1.62846000 1.62949000 1.62810000 1.62958000 1.62960442 0.00150834 2754 1518118200 2018.02.08 19:30 1.62950000 1.63000000 1.62900000 1.63030000 1.62964209 0.00122714 3113 1518119100 2018.02.08 19:45 1.63000000 1.63030000 1.62890000 1.63030000 1.62970475 0.00111007 2638 1518120000 2018.02.08 20:00 1.63030000 1.62990000 1.62960000 1.63070000 1.62972334 0.00107745 2903 1518120900 2018.02.08 20:15 1.62995000 1.63114000 1.62990000 1.63131000 1.62985826 0.00104761 2243 1518121800 2018.02.08 20:30 1.63114000 1.63121000 1.63035000 1.63178000 1.62998700 0.00102306 1904 1518122700 2018.02.08 20:45 1.63125000 1.63099000 1.63060000 1.63177000 1.63008252 0.00100618 1606 1518123600 2018.02.08 21:00 1.63097000 1.63114000 1.63075000 1.63165000 1.63018324 0.00098566 881 1518124500 2018.02.08 21:15 1.63115000 1.63101000 1.63065000 1.63165000 1.63026198 0.00091672 715 1518125400 2018.02.08 21:30 1.63101000 1.63105000 1.63090000 1.63167000 1.63033703 0.00089052 650 1518126300 2018.02.08 21:45 1.63110000 1.63135000 1.63095000 1.63181000 1.63043350 0.00086769 801 1518127200 2018.02.08 22:00 1.63135000 1.63105000 1.63080000 1.63164000 1.63049221 0.00084633 739 1518128100 2018.02.08 22:15 1.63105000 1.63070000 1.63054000 1.63115000 1.63051200 0.00084978 555 1518129000 2018.02.08 22:30 1.63070000 1.63073000 1.63000000 1.63095000 1.63053276 0.00084099 841 1518129900 2018.02.08 22:45 1.63071000 1.63075000 1.63045000 1.63129000 1.63055345 0.00084581 664 1518130800 2018.02.08 23:00 1.63070000 1.63070000 1.63060000 1.63120000 1.63056741 0.00082262 315 1518131700 2018.02.08 23:15 1.63070000 1.63110000 1.63055000 1.63130000 1.63061813 0.00079059 276 1518132600 2018.02.08 23:30 1.63110000 1.63125000 1.63095000 1.63165000 1.63067831 0.00080664 238 1518133500 2018.02.08 23:45 1.63120000 1.63030000 1.63015000 1.63136000 1.63064228 0.00070156 226 1518134400 2018.02.09 00:00 1.63000000 1.63015000 1.62970000 1.63015000 1.63059540 0.00052255 74 1518135300 2018.02.09 00:15 1.63000000 1.63120000 1.63000000 1.63150000 1.63065298 0.00045813 368 1518136200 2018.02.09 00:30 1.63120000 1.63187000 1.63101000 1.63191000 1.63076889 0.00046911 480 1518137100 2018.02.09 00:45 1.63185000 1.63175000 1.63175000 1.63232000 1.63086232 0.00047844 379 1518138000 2018.02.09 01:00 1.63175000 1.63240000 1.63120000 1.63240000 1.63100877 0.00050498 454 1518138900 2018.02.09 01:15 1.63235000 1.63265000 1.63230000 1.63290000 1.63116508 0.00060302 668 1518139800 2018.02.09 01:30 1.63265000 1.63175000 1.63170000 1.63290000 1.63122078 0.00061682 535 1518140700 2018.02.09 01:45 1.63175000 1.63230000 1.63170000 1.63240000 1.63132357 0.00066222 714 1518141600 2018.02.09 02:00 1.63230000 1.63181000 1.63115000 1.63270000 1.63136989 0.00067351 1084 1518142500 2018.02.09 02:15 1.63181000 1.63120000 1.63115000 1.63203000 1.63135371 0.00066834 1091 1518143400 2018.02.09 02:30 1.63115000 1.63151000 1.63110000 1.63166000 1.63136860 0.00066659 933 1518144300 2018.02.09 02:45 1.63155000 1.63229000 1.63130000 1.63252000 1.63145635 0.00070264 1184 1518145200 2018.02.09 03:00 1.63228000 1.63270000 1.63197000 1.63275000 1.63157479 0.00075961 1091 1518146100 2018.02.09 03:15 1.63271000 1.63303000 1.63237000 1.63388000 1.63171338 0.00081523 1807 1518147000 2018.02.09 03:30 1.63302000 1.63255000 1.63245000 1.63364000 1.63179306 0.00081586 1639 1518147900 2018.02.09 03:45 1.63255000 1.63175000 1.63160000 1.63319000 1.63178896 0.00078146 1697 1518148800 2018.02.09 04:00 1.63175000 1.63180000 1.63165000 1.63240000 1.63179001 0.00074259 1907 1518149700 2018.02.09 04:15 1.63182000 1.63191000 1.63160000 1.63214000 1.63180144 0.00072668 1717 1518150600 2018.02.09 04:30 1.63192000 1.63270000 1.63186000 1.63296000 1.63188702 0.00073955 1478 1518151500 2018.02.09 04:45 1.63271000 1.63286000 1.63205000 1.63306000 1.63197968 0.00067403 1178 1518152400 2018.02.09 05:00 1.63284000 1.63230000 1.63170000 1.63293000 1.63201019 0.00053352 1236 1518153300 2018.02.09 05:15 1.63230000 1.63285000 1.63175000 1.63285000 1.63209017 0.00051311 1379 1518154200 2018.02.09 05:30 1.63281000 1.63286000 1.63240000 1.63319000 1.63216349 0.00052216 1529 1518155100 2018.02.09 05:45 1.63287000 1.63285000 1.63240000 1.63320000 1.63222887 0.00052310 1304 1518156000 2018.02.09 06:00 1.63286000 1.63280000 1.63261000 1.63322000 1.63228326 0.00053023 759 1518156900 2018.02.09 06:15 1.63280000 1.63311000 1.63275000 1.63322000 1.63236200 0.00055212 574 1518157800 2018.02.09 06:30 1.63310000 1.63324000 1.63305000 1.63350000 1.63244562 0.00056725 453 1518158700 2018.02.09 06:45 1.63323000 1.63270000 1.63270000 1.63326000 1.63246985 0.00056988 674 1518159600 2018.02.09 07:00 1.63270000 1.63245000 1.63225000 1.63270000 1.63246796 0.00055048 630 1518160500 2018.02.09 07:15 1.63245000 1.63308000 1.63240000 1.63309000 1.63252625 0.00048293 837 1518161400 2018.02.09 07:30 1.63308000 1.63363000 1.63295000 1.63367000 1.63263137 0.00047191 754 1518162300 2018.02.09 07:45 1.63361000 1.63379000 1.63335000 1.63428000 1.63274171 0.00052002 1015 1518163200 2018.02.09 08:00 1.63379000 1.63360000 1.63351000 1.63399000 1.63282345 0.00055269 907 1518164100 2018.02.09 08:15 1.63361000 1.63477000 1.63360000 1.63507000 1.63300884 0.00071147 1020 1518165000 2018.02.09 08:30 1.63478000 1.63535000 1.63454000 1.63594000 1.63323181 0.00090247 1657 1518165900 2018.02.09 08:45 1.63534000 1.63551000 1.63476000 1.63575000 1.63344878 0.00101073 1309 1518166800 2018.02.09 09:00 1.63549000 1.63605000 1.63515000 1.63655000 1.63369651 0.00113989 3440 1518167700 2018.02.09 09:15 1.63603000 1.63549000 1.63535000 1.63631000 1.63386732 0.00116744 2314 1518168600 2018.02.09 09:30 1.63546000 1.63550000 1.63534000 1.63622000 1.63402281 0.00122148 2431 1518169500 2018.02.09 09:45 1.63548000 1.63500000 1.63490000 1.63605000 1.63411588 0.00123029 3003 1518170400 2018.02.09 10:00 1.63500000 1.63390000 1.63319000 1.63501000 1.63409532 0.00115919 2927 1518171300 2018.02.09 10:15 1.63391000 1.63357000 1.63313000 1.63431000 1.63404529 0.00112658 3307 1518172200 2018.02.09 10:30 1.63355000 1.63387000 1.63320000 1.63423000 1.63402859 0.00109530 2974 1518173100 2018.02.09 10:45 1.63386000 1.63311000 1.63272000 1.63386000 1.63394111 0.00108610 1845 1518174000 2018.02.09 11:00 1.63311000 1.63214000 1.63195000 1.63348000 1.63376958 0.00115062 2518 1518174900 2018.02.09 11:15 1.63212000 1.63148000 1.63141000 1.63238000 1.63355152 0.00129373 1657 1518175800 2018.02.09 11:30 1.63148000 1.63084000 1.63066000 1.63226000 1.63329328 0.00149236 2425 1518176700 2018.02.09 11:45 1.63085000 1.63067000 1.63003000 1.63099000 1.63304344 0.00167757 2517 1518177600 2018.02.09 12:00 1.63065000 1.63135000 1.63060000 1.63167000 1.63288216 0.00177675 1376 1518178500 2018.02.09 12:15 1.63135000 1.63130000 1.63110000 1.63182000 1.63273148 0.00187158 997 1518179400 2018.02.09 12:30 1.63130000 1.63090000 1.63085000 1.63189000 1.63255705 0.00197411 1479 1518180300 2018.02.09 12:45 1.63090000 1.63060000 1.63010000 1.63120000 1.63237067 0.00207501 1670 1518181200 2018.02.09 13:00 1.63060000 1.63020000 1.63005000 1.63067000 1.63216394 0.00219128 1230 1518182100 2018.02.09 13:15 1.63025000 1.62945000 1.62930000 1.63052000 1.63190547 0.00228763 1296 1518183000 2018.02.09 13:30 1.62945000 1.62925000 1.62907000 1.62951000 1.63165257 0.00231556 1538 1518183900 2018.02.09 13:45 1.62922000 1.62965000 1.62880000 1.63011000 1.63146185 0.00225159 2436 1518184800 2018.02.09 14:00 1.62965000 1.62890000 1.62820000 1.62965000 1.63121786 0.00214437 1776 1518185700 2018.02.09 14:15 1.62890000 1.62915000 1.62860000 1.62968000 1.63102092 0.00201639 1714 1518186600 2018.02.09 14:30 1.62915000 1.62890000 1.62860000 1.62925000 1.63081893 0.00184538 2439 1518187500 2018.02.09 14:45 1.62890000 1.63000000 1.62875000 1.63012000 1.63074094 0.00161035 1903 1518188400 2018.02.09 15:00 1.63001000 1.63187000 1.62966000 1.63246000 1.63084847 0.00146421 3185 1518189300 2018.02.09 15:15 1.63189000 1.63104000 1.63099000 1.63226000 1.63086671 0.00133415 2019 1518190200 2018.02.09 15:30 1.63105000 1.63110000 1.63025000 1.63145000 1.63088893 0.00115942 2292 1518191100 2018.02.09 15:45 1.63110000 1.63045000 1.63015000 1.63157000 1.63084712 0.00103599 4034 1518192000 2018.02.09 16:00 1.63045000 1.62966000 1.62930000 1.63047000 1.63073406 0.00097868 2332 1518192900 2018.02.09 16:15 1.62965000 1.62865000 1.62855000 1.62980000 1.63053558 0.00098649 1470 1518193800 2018.02.09 16:30 1.62865000 1.62867000 1.62815000 1.62905000 1.63035791 0.00100751 2912 1518194700 2018.02.09 16:45 1.62867000 1.62805000 1.62795000 1.62898000 1.63013811 0.00107173 3367 1518195600 2018.02.09 17:00 1.62805000 1.62805000 1.62785000 1.62874000 1.62993924 0.00109319 3316 1518196500 2018.02.09 17:15 1.62805000 1.62627000 1.62602000 1.62862000 1.62958979 0.00127243 2837 1518197400 2018.02.09 17:30 1.62627000 1.62770000 1.62620000 1.62785000 1.62940981 0.00129185 2720 1518198300 2018.02.09 17:45 1.62770000 1.62851000 1.62760000 1.62900000 1.62932411 0.00127395 4318 1518199200 2018.02.09 18:00 1.62850000 1.62760000 1.62700000 1.62876000 1.62915991 0.00130448 3253 1518200100 2018.02.09 18:15 1.62756000 1.62722000 1.62675000 1.62761000 1.62897516 0.00136873 2496 1518201000 2018.02.09 18:30 1.62724000 1.62662000 1.62620000 1.62730000 1.62875086 0.00147137 2439 1518201900 2018.02.09 18:45 1.62665000 1.62635000 1.62595000 1.62690000 1.62852220 0.00156816 2186 1518202800 2018.02.09 19:00 1.62635000 1.62657000 1.62585000 1.62664000 1.62833628 0.00164743 2141 1518203700 2018.02.09 19:15 1.62656000 1.62720000 1.62635000 1.62735000 1.62822806 0.00167267 2641 1518204600 2018.02.09 19:30 1.62720000 1.62685000 1.62665000 1.62762000 1.62809682 0.00171412 1961 1518205500 2018.02.09 19:45 1.62685000 1.62705000 1.62635000 1.62745000 1.62799712 0.00169031 2183 1518206400 2018.02.09 20:00 1.62705000 1.62714000 1.62655000 1.62740000 1.62791549 0.00146873 1613 1518207300 2018.02.09 20:15 1.62712000 1.62740000 1.62660000 1.62761000 1.62786640 0.00129571 2015 1518208200 2018.02.09 20:30 1.62735000 1.62796000 1.62705000 1.62805000 1.62787531 0.00107683 1265 1518209100 2018.02.09 20:45 1.62800000 1.62765000 1.62750000 1.62832000 1.62785385 0.00090416 1216 1518210000 2018.02.09 21:00 1.62770000 1.62820000 1.62690000 1.62825000 1.62788682 0.00082811 1948 1518210900 2018.02.09 21:15 1.62820000 1.62680000 1.62671000 1.62850000 1.62778331 0.00079005 1141 1518211800 2018.02.09 21:30 1.62686000 1.62700000 1.62630000 1.62727000 1.62770871 0.00074191 997 1518212700 2018.02.09 21:45 1.62695000 1.62740000 1.62635000 1.62765000 1.62767931 0.00072446 1098 1518213600 2018.02.09 22:00 1.62744000 1.62780000 1.62730000 1.62795000 1.62769080 0.00072689 952 1518214500 2018.02.09 22:15 1.62785000 1.62725000 1.62705000 1.62785000 1.62764882 0.00063815 913 1518215400 2018.02.09 22:30 1.62725000 1.62670000 1.62655000 1.62738000 1.62755846 0.00062501 477 1518216300 2018.02.09 22:45 1.62665000 1.62675000 1.62640000 1.62785000 1.62748146 0.00057009 817 1518217200 2018.02.09 23:00 1.62675000 1.62675000 1.62610000 1.62685000 1.62741180 0.00055440 297 1518218100 2018.02.09 23:15 1.62675000 1.62620000 1.62605000 1.62745000 1.62729639 0.00056226 323 1518219000 2018.02.09 23:30 1.62620000 1.62610000 1.62595000 1.62655000 1.62718245 0.00056836 419 1518219900 2018.02.09 23:45 1.62610000 1.62640000 1.62575000 1.62684000 1.62710793 0.00055324 334 1518393600 2018.02.12 00:00 1.62585000 1.62614000 1.62555000 1.62645000 1.62701575 0.00057782 102 1518394500 2018.02.12 00:15 1.62614000 1.62715000 1.62614000 1.62762000 1.62702853 0.00057685 154 1518395400 2018.02.12 00:30 1.62714000 1.62700000 1.62696000 1.62760000 1.62702581 0.00057558 207 1518396300 2018.02.12 00:45 1.62704000 1.62672000 1.62641000 1.62720000 1.62699669 0.00058031 186 1518397200 2018.02.12 01:00 1.62669000 1.62646000 1.62603000 1.62669000 1.62694558 0.00059348 428 1518398100 2018.02.12 01:15 1.62646000 1.62740000 1.62623000 1.62760000 1.62698885 0.00059171 350 1518399000 2018.02.12 01:30 1.62743000 1.62715000 1.62681000 1.62755000 1.62700420 0.00055286 273 1518399900 2018.02.12 01:45 1.62716000 1.62656000 1.62650000 1.62755000 1.62696190 0.00053605 227 1518400800 2018.02.12 02:00 1.62653000 1.62695000 1.62653000 1.62706000 1.62696076 0.00045872 453 1518401700 2018.02.12 02:15 1.62695000 1.62650000 1.62634000 1.62695000 1.62691688 0.00045742 766 1518402600 2018.02.12 02:30 1.62650000 1.62710000 1.62625000 1.62735000 1.62693432 0.00046271 905 1518403500 2018.02.12 02:45 1.62707000 1.62710000 1.62675000 1.62726000 1.62695010 0.00045699 631 1518404400 2018.02.12 03:00 1.62711000 1.62785000 1.62690000 1.62790000 1.62703581 0.00049428 1188 1518405300 2018.02.12 03:15 1.62785000 1.62785000 1.62705000 1.62813000 1.62711335 0.00055795 1206 1518406200 2018.02.12 03:30 1.62785000 1.62810000 1.62783000 1.62835000 1.62720731 0.00063104 1069 1518407100 2018.02.12 03:45 1.62806000 1.62790000 1.62780000 1.62822000 1.62727328 0.00066898 590 1518408000 2018.02.12 04:00 1.62790000 1.62816000 1.62755000 1.62816000 1.62735773 0.00072096 748 1518408900 2018.02.12 04:15 1.62815000 1.62810000 1.62770000 1.62820000 1.62742843 0.00071893 539 1518409800 2018.02.12 04:30 1.62807000 1.62870000 1.62775000 1.62873000 1.62754953 0.00075090 707 1518410700 2018.02.12 04:45 1.62871000 1.62887000 1.62865000 1.62903000 1.62767529 0.00080087 683 1518411600 2018.02.12 05:00 1.62886000 1.62883000 1.62864000 1.62900000 1.62778526 0.00079744 574 1518412500 2018.02.12 05:15 1.62881000 1.62865000 1.62855000 1.62927000 1.62786762 0.00083116 645 1518413400 2018.02.12 05:30 1.62862000 1.62890000 1.62840000 1.62898000 1.62796594 0.00086636 660 1518414300 2018.02.12 05:45 1.62891000 1.62905000 1.62875000 1.62961000 1.62806918 0.00088022 600 1518415200 2018.02.12 06:00 1.62905000 1.62865000 1.62860000 1.63006000 1.62812450 0.00082578 1103 1518416100 2018.02.12 06:15 1.62860000 1.62800000 1.62800000 1.62872000 1.62811264 0.00080772 546 1518417000 2018.02.12 06:30 1.62805000 1.62765000 1.62765000 1.62810000 1.62806858 0.00077876 295 1518417900 2018.02.12 06:45 1.62765000 1.62820000 1.62755000 1.62852000 1.62808110 0.00070287 635 1518418800 2018.02.12 07:00 1.62820000 1.62834000 1.62785000 1.62834000 1.62810575 0.00065715 620 1518419700 2018.02.12 07:15 1.62832000 1.62858000 1.62797000 1.62859000 1.62815092 0.00055234 559 1518420600 2018.02.12 07:30 1.62857000 1.62791000 1.62788000 1.62871000 1.62812798 0.00050865 604 1518421500 2018.02.12 07:45 1.62791000 1.62811000 1.62775000 1.62843000 1.62812626 0.00045449 596 1518422400 2018.02.12 08:00 1.62813000 1.62890000 1.62796000 1.62895000 1.62819995 0.00044925 758 1518423300 2018.02.12 08:15 1.62889000 1.62865000 1.62850000 1.62951000 1.62824281 0.00043525 931 1518424200 2018.02.12 08:30 1.62865000 1.62816000 1.62775000 1.62875000 1.62823493 0.00043767 982 1518425100 2018.02.12 08:45 1.62815000 1.62817000 1.62765000 1.62860000 1.62822874 0.00043427 995 1518426000 2018.02.12 09:00 1.62815000 1.62828000 1.62750000 1.62847000 1.62823363 0.00043185 1872 1518426900 2018.02.12 09:15 1.62827000 1.62825000 1.62793000 1.62898000 1.62823518 0.00043008 2013 1518427800 2018.02.12 09:30 1.62825000 1.62746000 1.62728000 1.62843000 1.62816136 0.00048075 2834 1518428700 2018.02.12 09:45 1.62745000 1.62720000 1.62707000 1.62797000 1.62806980 0.00053427 1926 1518429600 2018.02.12 10:00 1.62717000 1.62675000 1.62660000 1.62731000 1.62794410 0.00062483 2280 1518430500 2018.02.12 10:15 1.62677000 1.62740000 1.62655000 1.62781000 1.62789229 0.00063427 2174 1518431400 2018.02.12 10:30 1.62740000 1.62794000 1.62645000 1.62814000 1.62789683 0.00059155 2435 1518432300 2018.02.12 10:45 1.62795000 1.62739000 1.62645000 1.62811000 1.62784856 0.00055545 2264 1518433200 2018.02.12 11:00 1.62741000 1.62740000 1.62713000 1.62799000 1.62780584 0.00054392 2342 1518434100 2018.02.12 11:15 1.62737000 1.62711000 1.62695000 1.62820000 1.62773957 0.00057798 1629 1518435000 2018.02.12 11:30 1.62710000 1.62635000 1.62630000 1.62728000 1.62760723 0.00068629 1111 1518435900 2018.02.12 11:45 1.62638000 1.62615000 1.62611000 1.62720000 1.62746845 0.00078201 1262 1518436800 2018.02.12 12:00 1.62615000 1.62695000 1.62585000 1.62695000 1.62741907 0.00077969 1196 1518437700 2018.02.12 12:15 1.62690000 1.62655000 1.62640000 1.62725000 1.62733630 0.00077941 964 1518438600 2018.02.12 12:30 1.62655000 1.62615000 1.62570000 1.62697000 1.62722332 0.00083872 1054 1518439500 2018.02.12 12:45 1.62615000 1.62625000 1.62600000 1.62688000 1.62713062 0.00086479 811 1518440400 2018.02.12 13:00 1.62625000 1.62680000 1.62605000 1.62691000 1.62709914 0.00077874 833 1518441300 2018.02.12 13:15 1.62680000 1.62647000 1.62630000 1.62693000 1.62703922 0.00071884 910 1518442200 2018.02.12 13:30 1.62648000 1.62660000 1.62635000 1.62736000 1.62699739 0.00068470 1111 1518443100 2018.02.12 13:45 1.62660000 1.62677000 1.62630000 1.62691000 1.62697573 0.00063538 993 1518444000 2018.02.12 14:00 1.62678000 1.62605000 1.62595000 1.62682000 1.62688757 0.00059651 1171 1518444900 2018.02.12 14:15 1.62604000 1.62570000 1.62570000 1.62621000 1.62677446 0.00056585 946 1518445800 2018.02.12 14:30 1.62565000 1.62515000 1.62510000 1.62570000 1.62661975 0.00064503 888 1518446700 2018.02.12 14:45 1.62516000 1.62540000 1.62500000 1.62562000 1.62650359 0.00068901 857 1518447600 2018.02.12 15:00 1.62542000 1.62540000 1.62515000 1.62605000 1.62639848 0.00073667 1104 1518448500 2018.02.12 15:15 1.62545000 1.62323000 1.62317000 1.62550000 1.62609672 0.00101014 1612 1518449400 2018.02.12 15:30 1.62325000 1.62285000 1.62255000 1.62330000 1.62578751 0.00119817 1493 1518450300 2018.02.12 15:45 1.62285000 1.62361000 1.62285000 1.62370000 1.62558013 0.00126964 1739 1518451200 2018.02.12 16:00 1.62360000 1.62376000 1.62310000 1.62401000 1.62540678 0.00129287 1507 1518452100 2018.02.12 16:15 1.62377000 1.62380000 1.62330000 1.62386000 1.62525376 0.00130665 1034 1518453000 2018.02.12 16:30 1.62381000 1.62410000 1.62370000 1.62436000 1.62514388 0.00132482 2350 1518453900 2018.02.12 16:45 1.62407000 1.62470000 1.62375000 1.62492000 1.62510160 0.00131553 1942 1518454800 2018.02.12 17:00 1.62468000 1.62500000 1.62420000 1.62510000 1.62509192 0.00125005 1856 1518455700 2018.02.12 17:15 1.62501000 1.62452000 1.62435000 1.62540000 1.62503746 0.00121582 2165 1518456600 2018.02.12 17:30 1.62450000 1.62435000 1.62415000 1.62495000 1.62497198 0.00120112 1801 1518457500 2018.02.12 17:45 1.62435000 1.62640000 1.62435000 1.62670000 1.62510799 0.00121032 2278 1518458400 2018.02.12 18:00 1.62640000 1.62566000 1.62545000 1.62643000 1.62516056 0.00116345 2062 1518459300 2018.02.12 18:15 1.62568000 1.62619000 1.62540000 1.62668000 1.62525860 0.00117022 1749 1518460200 2018.02.12 18:30 1.62620000 1.62580000 1.62547000 1.62631000 1.62531016 0.00115389 1466 1518461100 2018.02.12 18:45 1.62585000 1.62490000 1.62485000 1.62610000 1.62527110 0.00109417 1099 1518462000 2018.02.12 19:00 1.62485000 1.62485000 1.62435000 1.62519000 1.62523099 0.00106632 1029 1518462900 2018.02.12 19:15 1.62486000 1.62490000 1.62450000 1.62533000 1.62519947 0.00104921 742 1518463800 2018.02.12 19:30 1.62485000 1.62532000 1.62475000 1.62536000 1.62521095 0.00105460 478 1518464700 2018.02.12 19:45 1.62535000 1.62575000 1.62535000 1.62605000 1.62526229 0.00108371 619 1518465600 2018.02.12 20:00 1.62570000 1.62660000 1.62560000 1.62670000 1.62538969 0.00118038 583 1518466500 2018.02.12 20:15 1.62660000 1.62705000 1.62635000 1.62715000 1.62554781 0.00120184 547 1518467400 2018.02.12 20:30 1.62707000 1.62665000 1.62660000 1.62725000 1.62565278 0.00110735 523 1518468300 2018.02.12 20:45 1.62665000 1.62635000 1.62630000 1.62685000 1.62571919 0.00104347 326 1518469200 2018.02.12 21:00 1.62630000 1.62620000 1.62610000 1.62645000 1.62576498 0.00096685 286 1518470100 2018.02.12 21:15 1.62615000 1.62620000 1.62615000 1.62655000 1.62580641 0.00087676 215 1518471000 2018.02.12 21:30 1.62625000 1.62660000 1.62620000 1.62690000 1.62588199 0.00082248 354 1518471900 2018.02.12 21:45 1.62660000 1.62650000 1.62615000 1.62665000 1.62594085 0.00080004 317 1518472800 2018.02.12 22:00 1.62650000 1.62697000 1.62635000 1.62700000 1.62603886 0.00081776 411 1518473700 2018.02.12 22:15 1.62695000 1.62748000 1.62685000 1.62772000 1.62617611 0.00082271 692 1518474600 2018.02.12 22:30 1.62749000 1.62731000 1.62710000 1.62756000 1.62628410 0.00076444 514 1518475500 2018.02.12 22:45 1.62730000 1.62700000 1.62675000 1.62734000 1.62635228 0.00078964 720 1518476400 2018.02.12 23:00 1.62695000 1.62680000 1.62655000 1.62725000 1.62639492 0.00078634 313 1518477300 2018.02.12 23:15 1.62680000 1.62650000 1.62640000 1.62685000 1.62640493 0.00078680 151 1518478200 2018.02.12 23:30 1.62650000 1.62640000 1.62635000 1.62665000 1.62640446 0.00077504 163 1518479100 2018.02.12 23:45 1.62645000 1.62615000 1.62590000 1.62655000 1.62638023 0.00070007 180 1518480000 2018.02.13 00:00 1.62620000 1.62595000 1.62550000 1.62620000 1.62633925 0.00062319 108 1518480900 2018.02.13 00:15 1.62596000 1.62565000 1.62565000 1.62620000 1.62627361 0.00057464 89 1518481800 2018.02.13 00:30 1.62566000 1.62578000 1.62565000 1.62585000 1.62622660 0.00056560 103 1518482700 2018.02.13 00:45 1.62580000 1.62590000 1.62575000 1.62596000 1.62619549 0.00057618 118 1518483600 2018.02.13 01:00 1.62590000 1.62685000 1.62590000 1.62700000 1.62625783 0.00055618 444 1518484500 2018.02.13 01:15 1.62685000 1.62660000 1.62615000 1.62690000 1.62629042 0.00051924 379 1518485400 2018.02.13 01:30 1.62660000 1.62686000 1.62655000 1.62767000 1.62634466 0.00050922 707 1518486300 2018.02.13 01:45 1.62685000 1.62724000 1.62670000 1.62755000 1.62642993 0.00052168 548 1518487200 2018.02.13 02:00 1.62728000 1.62729000 1.62669000 1.62754000 1.62651184 0.00053394 981 1518488100 2018.02.13 02:15 1.62732000 1.62757000 1.62725000 1.62775000 1.62661262 0.00056080 699 1518489000 2018.02.13 02:30 1.62760000 1.62770000 1.62725000 1.62790000 1.62671618 0.00060088 695 1518489900 2018.02.13 02:45 1.62767000 1.62765000 1.62755000 1.62821000 1.62680512 0.00063121 1009 1518490800 2018.02.13 03:00 1.62764000 1.62750000 1.62741000 1.62786000 1.62687129 0.00065198 812 1518491700 2018.02.13 03:15 1.62745000 1.62765000 1.62720000 1.62808000 1.62694546 0.00067108 850 1518492600 2018.02.13 03:30 1.62765000 1.62730000 1.62725000 1.62793000 1.62697922 0.00067809 895 1518493500 2018.02.13 03:45 1.62725000 1.62705000 1.62705000 1.62783000 1.62698596 0.00067988 840 1518494400 2018.02.13 04:00 1.62705000 1.62745000 1.62690000 1.62793000 1.62703016 0.00069647 850 1518495300 2018.02.13 04:15 1.62745000 1.62745000 1.62735000 1.62765000 1.62707014 0.00070134 463 1518496200 2018.02.13 04:30 1.62750000 1.62787000 1.62720000 1.62792000 1.62714632 0.00072250 719 1518497100 2018.02.13 04:45 1.62786000 1.62726000 1.62701000 1.62786000 1.62715715 0.00068970 766 1518498000 2018.02.13 05:00 1.62728000 1.62646000 1.62645000 1.62747000 1.62709075 0.00064641 840 1518498900 2018.02.13 05:15 1.62650000 1.62620000 1.62615000 1.62655000 1.62700592 0.00059946 467 1518499800 2018.02.13 05:30 1.62620000 1.62655000 1.62590000 1.62690000 1.62696250 0.00055353 583 1518500700 2018.02.13 05:45 1.62655000 1.62631000 1.62620000 1.62655000 1.62690035 0.00054518 675 1518501600 2018.02.13 06:00 1.62630000 1.62660000 1.62630000 1.62683000 1.62687175 0.00056165 616 1518502500 2018.02.13 06:15 1.62665000 1.62695000 1.62658000 1.62728000 1.62687920 0.00055501 753 1518503400 2018.02.13 06:30 1.62691000 1.62690000 1.62655000 1.62710000 1.62688118 0.00055406 876 1518504300 2018.02.13 06:45 1.62690000 1.62670000 1.62665000 1.62715000 1.62686393 0.00055744 745 1518505200 2018.02.13 07:00 1.62670000 1.62720000 1.62655000 1.62730000 1.62689593 0.00054056 966 1518506100 2018.02.13 07:15 1.62720000 1.62705000 1.62690000 1.62768000 1.62691061 0.00051497 1053 1518507000 2018.02.13 07:30 1.62710000 1.62765000 1.62705000 1.62770000 1.62698103 0.00049134 693 1518507900 2018.02.13 07:45 1.62765000 1.62847000 1.62745000 1.62848000 1.62712283 0.00055514 1182 1518508800 2018.02.13 08:00 1.62845000 1.62870000 1.62840000 1.62900000 1.62727304 0.00065442 1411 1518509700 2018.02.13 08:15 1.62870000 1.62970000 1.62865000 1.62983000 1.62750418 0.00087224 1637 1518510600 2018.02.13 08:30 1.62970000 1.62981000 1.62950000 1.62993000 1.62772378 0.00105417 921 1518511500 2018.02.13 08:45 1.62980000 1.62963000 1.62925000 1.63012000 1.62790532 0.00116960 1361 1518512400 2018.02.13 09:00 1.62965000 1.63026000 1.62945000 1.63040000 1.62812958 0.00133547 1525 1518513300 2018.02.13 09:15 1.63027000 1.62960000 1.62945000 1.63062000 1.62826962 0.00140792 1703 1518514200 2018.02.13 09:30 1.62960000 1.62975000 1.62920000 1.63029000 1.62841061 0.00148709 3727 1518515100 2018.02.13 09:45 1.62980000 1.62966000 1.62910000 1.63027000 1.62852960 0.00152755 3159 1518516000 2018.02.13 10:00 1.62965000 1.62928000 1.62890000 1.62995000 1.62860106 0.00148559 2692 1518516900 2018.02.13 10:15 1.62930000 1.63013000 1.62905000 1.63043000 1.62874668 0.00145992 2128 1518517800 2018.02.13 10:30 1.63013000 1.62977000 1.62955000 1.63101000 1.62884414 0.00141381 2404 1518518700 2018.02.13 10:45 1.62975000 1.62970000 1.62915000 1.63005000 1.62892565 0.00132232 1704 1518519600 2018.02.13 11:00 1.62965000 1.62915000 1.62901000 1.63025000 1.62894701 0.00121915 1510 1518520500 2018.02.13 11:15 1.62915000 1.62904000 1.62876000 1.62990000 1.62895587 0.00113496 1363 1518521400 2018.02.13 11:30 1.62902000 1.62895000 1.62825000 1.62943000 1.62895531 0.00103772 1714 1518522300 2018.02.13 11:45 1.62895000 1.62860000 1.62845000 1.62913000 1.62892147 0.00091658 1603 1518523200 2018.02.13 12:00 1.62861000 1.62935000 1.62820000 1.62935000 1.62896228 0.00082404 1614 1518524100 2018.02.13 12:15 1.62933000 1.63018000 1.62896000 1.63037000 1.62907826 0.00069961 1059 1518525000 2018.02.13 12:30 1.63018000 1.63025000 1.62925000 1.63050000 1.62918985 0.00061210 2369 1518525900 2018.02.13 12:45 1.63026000 1.63126000 1.63026000 1.63152000 1.62938701 0.00065191 1636 1518526800 2018.02.13 13:00 1.63129000 1.63150000 1.63105000 1.63169000 1.62958825 0.00071243 1234 1518527700 2018.02.13 13:15 1.63155000 1.63202000 1.63135000 1.63205000 1.62981984 0.00084522 882 1518528600 2018.02.13 13:30 1.63199000 1.63185000 1.63168000 1.63216000 1.63001319 0.00094315 943 1518529500 2018.02.13 13:45 1.63190000 1.63115000 1.63115000 1.63195000 1.63012146 0.00097246 1096 1518530400 2018.02.13 14:00 1.63115000 1.63210000 1.63115000 1.63216000 1.63030989 0.00107691 1059 1518531300 2018.02.13 14:15 1.63212000 1.63240000 1.63190000 1.63295000 1.63050895 0.00118099 1122 1518532200 2018.02.13 14:30 1.63244000 1.63230000 1.63210000 1.63260000 1.63067952 0.00125765 943 1518533100 2018.02.13 14:45 1.63232000 1.63143000 1.63125000 1.63240000 1.63075100 0.00125925 1032 1518534000 2018.02.13 15:00 1.63151000 1.63125000 1.63100000 1.63168000 1.63079852 0.00122669 1644 1518534900 2018.02.13 15:15 1.63124000 1.63120000 1.63080000 1.63140000 1.63083676 0.00122539 1425 1518535800 2018.02.13 15:30 1.63115000 1.63181000 1.63085000 1.63186000 1.63092945 0.00122971 1214 1518536700 2018.02.13 15:45 1.63180000 1.63260000 1.63170000 1.63280000 1.63108855 0.00126674 1324 1518537600 2018.02.13 16:00 1.63260000 1.63327000 1.63250000 1.63333000 1.63129631 0.00129710 1511 1518538500 2018.02.13 16:15 1.63329000 1.63335000 1.63285000 1.63349000 1.63149190 0.00128825 1440 1518539400 2018.02.13 16:30 1.63331000 1.63405000 1.63320000 1.63409000 1.63173552 0.00129319 2439 1518540300 2018.02.13 16:45 1.63405000 1.63514000 1.63371000 1.63539000 1.63205976 0.00132055 2478 1518541200 2018.02.13 17:00 1.63515000 1.63425000 1.63395000 1.63570000 1.63226835 0.00127079 2419 1518542100 2018.02.13 17:15 1.63425000 1.63456000 1.63380000 1.63484000 1.63248661 0.00128658 1879 1518543000 2018.02.13 17:30 1.63457000 1.63525000 1.63406000 1.63556000 1.63274979 0.00133307 2163 1518543900 2018.02.13 17:45 1.63525000 1.63414000 1.63327000 1.63532000 1.63288219 0.00133117 2656 1518544800 2018.02.13 18:00 1.63414000 1.63475000 1.63380000 1.63484000 1.63306007 0.00136409 2268 1518545700 2018.02.13 18:15 1.63475000 1.63455000 1.63425000 1.63514000 1.63320197 0.00139103 1733 1518546600 2018.02.13 18:30 1.63456000 1.63505000 1.63410000 1.63505000 1.63337798 0.00142669 1161 1518547500 2018.02.13 18:45 1.63500000 1.63470000 1.63460000 1.63530000 1.63350388 0.00137225 973 1518548400 2018.02.13 19:00 1.63470000 1.63465000 1.63410000 1.63520000 1.63361304 0.00136210 950 1518549300 2018.02.13 19:15 1.63460000 1.63420000 1.63415000 1.63460000 1.63366894 0.00134193 976 1518550200 2018.02.13 19:30 1.63420000 1.63405000 1.63395000 1.63430000 1.63370523 0.00130862 653 1518551100 2018.02.13 19:45 1.63400000 1.63380000 1.63345000 1.63425000 1.63371426 0.00120495 1102 1518552000 2018.02.13 20:00 1.63386000 1.63410000 1.63384000 1.63438000 1.63375099 0.00106678 643 1518552900 2018.02.13 20:15 1.63415000 1.63345000 1.63335000 1.63430000 1.63372233 0.00091499 826 1518553800 2018.02.13 20:30 1.63345000 1.63305000 1.63290000 1.63353000 1.63365830 0.00085765 535 1518554700 2018.02.13 20:45 1.63308000 1.63290000 1.63275000 1.63386000 1.63358608 0.00088681 801 1518555600 2018.02.13 21:00 1.63290000 1.63350000 1.63290000 1.63350000 1.63357788 0.00088967 479 1518556500 2018.02.13 21:15 1.63350000 1.63315000 1.63270000 1.63355000 1.63353713 0.00092062 394 1518557400 2018.02.13 21:30 1.63315000 1.63300000 1.63275000 1.63325000 1.63348597 0.00095407 276 1518558300 2018.02.13 21:45 1.63295000 1.63345000 1.63275000 1.63346000 1.63348255 0.00088162 344 1518559200 2018.02.13 22:00 1.63350000 1.63431000 1.63340000 1.63433000 1.63356135 0.00083779 512 1518560100 2018.02.13 22:15 1.63428000 1.63424000 1.63405000 1.63440000 1.63362599 0.00078781 542 1518561000 2018.02.13 22:30 1.63422000 1.63405000 1.63395000 1.63440000 1.63366637 0.00068765 466 1518561900 2018.02.13 22:45 1.63410000 1.63430000 1.63405000 1.63468000 1.63372671 0.00067054 474 1518562800 2018.02.13 23:00 1.63430000 1.63395000 1.63375000 1.63470000 1.63374798 0.00062601 229 1518563700 2018.02.13 23:15 1.63390000 1.63365000 1.63344000 1.63420000 1.63373865 0.00060225 171 1518564600 2018.02.13 23:30 1.63366000 1.63356000 1.63349000 1.63380000 1.63372163 0.00052991 266 1518565500 2018.02.13 23:45 1.63359000 1.63346000 1.63287000 1.63382000 1.63369672 0.00048780 468 1518566400 2018.02.14 00:00 1.63315000 1.63405000 1.63315000 1.63440000 1.63373036 0.00044601 87 1518567300 2018.02.14 00:15 1.63410000 1.63435000 1.63410000 1.63445000 1.63378938 0.00046041 130 1518568200 2018.02.14 00:30 1.63430000 1.63386000 1.63357000 1.63440000 1.63379610 0.00045821 936 1518569100 2018.02.14 00:45 1.63385000 1.63450000 1.63365000 1.63455000 1.63386314 0.00049619 365 1518570000 2018.02.14 01:00 1.63451000 1.63465000 1.63423000 1.63479000 1.63393808 0.00054195 428 1518570900 2018.02.14 01:15 1.63467000 1.63442000 1.63418000 1.63484000 1.63398398 0.00055350 432 1518571800 2018.02.14 01:30 1.63442000 1.63438000 1.63424000 1.63471000 1.63402169 0.00052854 198 1518572700 2018.02.14 01:45 1.63442000 1.63450000 1.63433000 1.63461000 1.63406725 0.00048476 173 1518573600 2018.02.14 02:00 1.63445000 1.63395000 1.63385000 1.63446000 1.63405608 0.00046687 691 1518574500 2018.02.14 02:15 1.63395000 1.63270000 1.63270000 1.63395000 1.63392693 0.00051226 631 1518575400 2018.02.14 02:30 1.63270000 1.63315000 1.63255000 1.63340000 1.63385294 0.00051193 583 1518576300 2018.02.14 02:45 1.63310000 1.63254000 1.63220000 1.63315000 1.63372789 0.00061211 821 1518577200 2018.02.14 03:00 1.63255000 1.63305000 1.63235000 1.63316000 1.63366333 0.00063454 1242 1518578100 2018.02.14 03:15 1.63300000 1.63320000 1.63280000 1.63335000 1.63361921 0.00064184 843 1518579000 2018.02.14 03:30 1.63320000 1.63320000 1.63290000 1.63345000 1.63357928 0.00065205 722 1518579900 2018.02.14 03:45 1.63320000 1.63310000 1.63300000 1.63345000 1.63353364 0.00065176 532 1518580800 2018.02.14 04:00 1.63310000 1.63395000 1.63305000 1.63406000 1.63357329 0.00064211 883 1518581700 2018.02.14 04:15 1.63396000 1.63415000 1.63350000 1.63423000 1.63362821 0.00064326 1395 1518582600 2018.02.14 04:30 1.63415000 1.63417000 1.63385000 1.63449000 1.63367981 0.00064546 1157 1518583500 2018.02.14 04:45 1.63417000 1.63490000 1.63416000 1.63540000 1.63379602 0.00068210 2223 1518584400 2018.02.14 05:00 1.63490000 1.63415000 1.63370000 1.63506000 1.63382973 0.00068282 2096 1518585300 2018.02.14 05:15 1.63416000 1.63362000 1.63350000 1.63461000 1.63380976 0.00067409 1618 1518586200 2018.02.14 05:30 1.63362000 1.63355000 1.63345000 1.63413000 1.63378502 0.00067628 1815 1518587100 2018.02.14 05:45 1.63355000 1.63371000 1.63345000 1.63412000 1.63377788 0.00065700 1487 1518588000 2018.02.14 06:00 1.63370000 1.63367000 1.63300000 1.63396000 1.63376760 0.00062672 1520 1518588900 2018.02.14 06:15 1.63369000 1.63373000 1.63325000 1.63402000 1.63376402 0.00060899 1100 1518589800 2018.02.14 06:30 1.63377000 1.63325000 1.63322000 1.63381000 1.63371507 0.00059382 1448 1518590700 2018.02.14 06:45 1.63325000 1.63248000 1.63220000 1.63332000 1.63359744 0.00060325 1233 1518591600 2018.02.14 07:00 1.63247000 1.63252000 1.63190000 1.63260000 1.63349483 0.00062758 1152 1518592500 2018.02.14 07:15 1.63253000 1.63210000 1.63200000 1.63272000 1.63336199 0.00067418 846 1518593400 2018.02.14 07:30 1.63210000 1.63235000 1.63205000 1.63277000 1.63326561 0.00071709 983 1518594300 2018.02.14 07:45 1.63240000 1.63252000 1.63225000 1.63307000 1.63319460 0.00073167 1017 1518595200 2018.02.14 08:00 1.63252000 1.63271000 1.63225000 1.63277000 1.63314844 0.00075010 1103 1518596100 2018.02.14 08:15 1.63270000 1.63282000 1.63230000 1.63282000 1.63311716 0.00076185 852 1518597000 2018.02.14 08:30 1.63277000 1.63247000 1.63205000 1.63286000 1.63305553 0.00079174 1191 1518597900 2018.02.14 08:45 1.63247000 1.63240000 1.63190000 1.63265000 1.63299310 0.00082328 868 1518598800 2018.02.14 09:00 1.63244000 1.63275000 1.63210000 1.63284000 1.63296995 0.00080320 1013 1518599700 2018.02.14 09:15 1.63277000 1.63255000 1.63245000 1.63295000 1.63292995 0.00077330 889 1518600600 2018.02.14 09:30 1.63250000 1.63266000 1.63245000 1.63332000 1.63290424 0.00072894 2082 1518601500 2018.02.14 09:45 1.63267000 1.63292000 1.63235000 1.63301000 1.63290574 0.00057628 1740 1518602400 2018.02.14 10:00 1.63292000 1.63315000 1.63280000 1.63449000 1.63292900 0.00050857 2016 1518603300 2018.02.14 10:15 1.63320000 1.63230000 1.63180000 1.63320000 1.63286910 0.00049632 1565 1518604200 2018.02.14 10:30 1.63230000 1.63245000 1.63170000 1.63245000 1.63282919 0.00047545 1285 1518605100 2018.02.14 10:45 1.63242000 1.63300000 1.63234000 1.63355000 1.63284545 0.00043805 1074 1518606000 2018.02.14 11:00 1.63300000 1.63278000 1.63201000 1.63312000 1.63283922 0.00039532 1159 1518606900 2018.02.14 11:15 1.63278000 1.63265000 1.63240000 1.63302000 1.63282120 0.00033406 1050 1518607800 2018.02.14 11:30 1.63265000 1.63145000 1.63140000 1.63266000 1.63269061 0.00037819 1245 1518608700 2018.02.14 11:45 1.63145000 1.63150000 1.63125000 1.63170000 1.63257722 0.00042648 787 1518609600 2018.02.14 12:00 1.63150000 1.63030000 1.63030000 1.63167000 1.63236034 0.00063834 1154 1518610500 2018.02.14 12:15 1.63030000 1.63020000 1.63010000 1.63045000 1.63215459 0.00080840 717 1518611400 2018.02.14 12:30 1.63020000 1.62994000 1.62974000 1.63020000 1.63194368 0.00097485 1067 1518612300 2018.02.14 12:45 1.62993000 1.63070000 1.62985000 1.63083000 1.63182523 0.00102887 819 1518613200 2018.02.14 13:00 1.63067000 1.63006000 1.62990000 1.63090000 1.63165712 0.00111637 1157 1518614100 2018.02.14 13:15 1.63008000 1.62950000 1.62935000 1.63010000 1.63145168 0.00122748 1120 1518615000 2018.02.14 13:30 1.62951000 1.62979000 1.62950000 1.62991000 1.63129342 0.00129673 734 1518615900 2018.02.14 13:45 1.62984000 1.62925000 1.62910000 1.62995000 1.63109881 0.00139478 797 1518616800 2018.02.14 14:00 1.62925000 1.62910000 1.62905000 1.62948000 1.63090845 0.00145823 621 1518617700 2018.02.14 14:15 1.62915000 1.62900000 1.62890000 1.62960000 1.63072669 0.00151301 473 1518618600 2018.02.14 14:30 1.62897000 1.62965000 1.62875000 1.62975000 1.63062415 0.00149120 455 1518619500 2018.02.14 14:45 1.62960000 1.62895000 1.62890000 1.62986000 1.63046471 0.00147557 639 1518620400 2018.02.14 15:00 1.62901000 1.62935000 1.62860000 1.62936000 1.63035854 0.00138493 1142 1518621300 2018.02.14 15:15 1.62930000 1.62884000 1.62869000 1.62940000 1.63021392 0.00137274 1187 1518622200 2018.02.14 15:30 1.62874000 1.62904000 1.62521000 1.62983000 1.63010212 0.00131318 7508 1518623100 2018.02.14 15:45 1.62904000 1.63003000 1.62795000 1.63066000 1.63009525 0.00114232 3879 1518624000 2018.02.14 16:00 1.63001000 1.63065000 1.62988000 1.63124000 1.63014808 0.00098641 4266 1518624900 2018.02.14 16:15 1.63070000 1.63009000 1.62940000 1.63095000 1.63014255 0.00081065 2282 1518625800 2018.02.14 16:30 1.63007000 1.63005000 1.62985000 1.63088000 1.63013374 0.00075242 2862 1518626700 2018.02.14 16:45 1.63005000 1.63115000 1.62995000 1.63125000 1.63023052 0.00077582 2462 1518627600 2018.02.14 17:00 1.63115000 1.63375000 1.63095000 1.63512000 1.63056571 0.00123223 6183 1518628500 2018.02.14 17:15 1.63370000 1.63231000 1.63231000 1.63424000 1.63073183 0.00136361 4055 1518629400 2018.02.14 17:30 1.63231000 1.63256000 1.63140000 1.63328000 1.63090595 0.00148790 4766 1518630300 2018.02.14 17:45 1.63260000 1.63453000 1.63255000 1.63485000 1.63125109 0.00182999 4660 1518631200 2018.02.14 18:00 1.63452000 1.63385000 1.63375000 1.63592000 1.63149861 0.00200327 3320 1518632100 2018.02.14 18:15 1.63385000 1.63405000 1.63365000 1.63487000 1.63174160 0.00213017 2013 1518633000 2018.02.14 18:30 1.63405000 1.63465000 1.63370000 1.63487000 1.63201859 0.00228783 1574 1518633900 2018.02.14 18:45 1.63468000 1.63365000 1.63350000 1.63490000 1.63217396 0.00228978 2079 1518634800 2018.02.14 19:00 1.63365000 1.63313000 1.63285000 1.63390000 1.63226501 0.00222573 1665 1518635700 2018.02.14 19:15 1.63313000 1.63421000 1.63286000 1.63456000 1.63245025 0.00220104 1475 1518636600 2018.02.14 19:30 1.63420000 1.63500000 1.63390000 1.63511000 1.63269308 0.00224924 972 1518637500 2018.02.14 19:45 1.63505000 1.63460000 1.63440000 1.63520000 1.63287469 0.00217380 1252 1518638400 2018.02.14 20:00 1.63455000 1.63466000 1.63450000 1.63516000 1.63304472 0.00209912 949 1518639300 2018.02.14 20:15 1.63465000 1.63475000 1.63440000 1.63564000 1.63320713 0.00193960 2154 1518640200 2018.02.14 20:30 1.63470000 1.63476000 1.63460000 1.63510000 1.63335502 0.00174974 1026 1518641100 2018.02.14 20:45 1.63475000 1.63475000 1.63450000 1.63505000 1.63348788 0.00161959 752 1518642000 2018.02.14 21:00 1.63475000 1.63562000 1.63460000 1.63578000 1.63369094 0.00156236 738 1518642900 2018.02.14 21:15 1.63561000 1.63551000 1.63490000 1.63575000 1.63386418 0.00138695 701 1518643800 2018.02.14 21:30 1.63550000 1.63485000 1.63460000 1.63600000 1.63395807 0.00109825 1025 1518644700 2018.02.14 21:45 1.63483000 1.63639000 1.63483000 1.63699000 1.63418968 0.00098299 959 1518645600 2018.02.14 22:00 1.63641000 1.63630000 1.63615000 1.63684000 1.63439066 0.00104514 758 1518646500 2018.02.14 22:15 1.63626000 1.63736000 1.63626000 1.63739000 1.63467346 0.00109012 921 1518647400 2018.02.14 22:30 1.63736000 1.63700000 1.63665000 1.63760000 1.63489503 0.00107167 1123 1518648300 2018.02.14 22:45 1.63702000 1.63832000 1.63676000 1.63833000 1.63522122 0.00128647 616 1518649200 2018.02.14 23:00 1.63823000 1.63795000 1.63750000 1.63841000 1.63548110 0.00138588 398 1518650100 2018.02.14 23:15 1.63790000 1.63705000 1.63700000 1.63800000 1.63563052 0.00139657 147 1518651000 2018.02.14 23:30 1.63700000 1.63660000 1.63620000 1.63710000 1.63572285 0.00139973 308 1518651900 2018.02.14 23:45 1.63666000 1.63645000 1.63630000 1.63680000 1.63579211 0.00133044 170 1518652800 2018.02.15 00:00 1.63620000 1.63660000 1.63580000 1.63660000 1.63586905 0.00119669 84 1518653700 2018.02.15 00:15 1.63660000 1.63704000 1.63660000 1.63735000 1.63598057 0.00115275 383 1518654600 2018.02.15 00:30 1.63709000 1.63665000 1.63632000 1.63720000 1.63604432 0.00113326 563 1518655500 2018.02.15 00:45 1.63665000 1.63680000 1.63665000 1.63709000 1.63611629 0.00108681 67 1518656400 2018.02.15 01:00 1.63675000 1.63685000 1.63645000 1.63692000 1.63618617 0.00103444 464 1518657300 2018.02.15 01:15 1.63690000 1.63665000 1.63625000 1.63700000 1.63623034 0.00097679 315 1518658200 2018.02.15 01:30 1.63665000 1.63729000 1.63645000 1.63746000 1.63633126 0.00091512 445 1518659100 2018.02.15 01:45 1.63728000 1.63769000 1.63680000 1.63787000 1.63646067 0.00084468 723 1518660000 2018.02.15 02:00 1.63769000 1.63716000 1.63685000 1.63807000 1.63652727 0.00081145 1039 1518660900 2018.02.15 02:15 1.63717000 1.63695000 1.63650000 1.63726000 1.63656753 0.00076645 1135 1518661800 2018.02.15 02:30 1.63690000 1.63773000 1.63670000 1.63795000 1.63667824 0.00064407 1144 1518662700 2018.02.15 02:45 1.63770000 1.63761000 1.63710000 1.63823000 1.63676698 0.00062182 1722 1518663600 2018.02.15 03:00 1.63760000 1.63800000 1.63730000 1.63801000 1.63688441 0.00060564 1400 1518664500 2018.02.15 03:15 1.63798000 1.63796000 1.63746000 1.63839000 1.63698685 0.00059631 1903 1518665400 2018.02.15 03:30 1.63796000 1.63750000 1.63685000 1.63798000 1.63703572 0.00058834 1928 1518666300 2018.02.15 03:45 1.63750000 1.63720000 1.63705000 1.63755000 1.63705137 0.00051045 809 1518667200 2018.02.15 04:00 1.63720000 1.63738000 1.63660000 1.63745000 1.63708266 0.00046892 781 1518668100 2018.02.15 04:15 1.63739000 1.63681000 1.63670000 1.63756000 1.63705670 0.00047698 535 1518669000 2018.02.15 04:30 1.63680000 1.63690000 1.63655000 1.63711000 1.63704177 0.00047079 1281 1518669900 2018.02.15 04:45 1.63691000 1.63637000 1.63610000 1.63711000 1.63697779 0.00049552 795 1518670800 2018.02.15 05:00 1.63636000 1.63759000 1.63636000 1.63767000 1.63703610 0.00048360 780 1518671700 2018.02.15 05:15 1.63760000 1.63630000 1.63630000 1.63792000 1.63696599 0.00053346 885 1518672600 2018.02.15 05:30 1.63630000 1.63585000 1.63555000 1.63645000 1.63685971 0.00062283 550 1518673500 2018.02.15 05:45 1.63585000 1.63605000 1.63555000 1.63606000 1.63678259 0.00067992 467 1518674400 2018.02.15 06:00 1.63601000 1.63658000 1.63540000 1.63663000 1.63676330 0.00068986 740 1518675300 2018.02.15 06:15 1.63660000 1.63690000 1.63633000 1.63694000 1.63677632 0.00068398 622 1518676200 2018.02.15 06:30 1.63690000 1.63590000 1.63580000 1.63696000 1.63669286 0.00073548 680 1518677100 2018.02.15 06:45 1.63585000 1.63575000 1.63560000 1.63605000 1.63660306 0.00076507 606 1518678000 2018.02.15 07:00 1.63575000 1.63621000 1.63550000 1.63629000 1.63656563 0.00077424 508 1518678900 2018.02.15 07:15 1.63620000 1.63590000 1.63565000 1.63624000 1.63650224 0.00080688 449 1518679800 2018.02.15 07:30 1.63590000 1.63590000 1.63575000 1.63605000 1.63644488 0.00078967 374 1518680700 2018.02.15 07:45 1.63590000 1.63640000 1.63556000 1.63656000 1.63644061 0.00074684 666 1518681600 2018.02.15 08:00 1.63640000 1.63645000 1.63621000 1.63689000 1.63644150 0.00066024 954 1518682500 2018.02.15 08:15 1.63640000 1.63580000 1.63575000 1.63677000 1.63638041 0.00059202 1046 1518683400 2018.02.15 08:30 1.63580000 1.63668000 1.63570000 1.63673000 1.63640894 0.00053794 829 1518684300 2018.02.15 08:45 1.63665000 1.63653000 1.63625000 1.63699000 1.63642047 0.00050879 1071 1518685200 2018.02.15 09:00 1.63655000 1.63761000 1.63625000 1.63774000 1.63653376 0.00054371 2122 1518686100 2018.02.15 09:15 1.63760000 1.63685000 1.63650000 1.63792000 1.63656387 0.00055155 2784 1518687000 2018.02.15 09:30 1.63680000 1.63905000 1.63675000 1.63940000 1.63680065 0.00082343 3851 1518687900 2018.02.15 09:45 1.63905000 1.63890000 1.63825000 1.63948000 1.63700059 0.00099265 3664 1518688800 2018.02.15 10:00 1.63890000 1.63831000 1.63750000 1.63912000 1.63712529 0.00107015 3211 1518689700 2018.02.15 10:15 1.63832000 1.63855000 1.63760000 1.63855000 1.63726098 0.00114762 2176 1518690600 2018.02.15 10:30 1.63857000 1.63861000 1.63840000 1.63951000 1.63738946 0.00118567 1665 1518691500 2018.02.15 10:45 1.63861000 1.63868000 1.63825000 1.63881000 1.63751237 0.00122108 1973 1518692400 2018.02.15 11:00 1.63869000 1.63840000 1.63820000 1.63885000 1.63759690 0.00124586 1082 1518693300 2018.02.15 11:15 1.63840000 1.63820000 1.63815000 1.63918000 1.63765434 0.00126137 1109 1518694200 2018.02.15 11:30 1.63820000 1.63852000 1.63810000 1.63878000 1.63773678 0.00123659 1527 1518695100 2018.02.15 11:45 1.63853000 1.63775000 1.63755000 1.63872000 1.63773804 0.00115433 1124 1518696000 2018.02.15 12:00 1.63770000 1.63690000 1.63685000 1.63770000 1.63765823 0.00110415 921 1518696900 2018.02.15 12:15 1.63685000 1.63764000 1.63640000 1.63766000 1.63765649 0.00103167 825 1518697800 2018.02.15 12:30 1.63762000 1.63801000 1.63693000 1.63807000 1.63769016 0.00095659 1035 1518698700 2018.02.15 12:45 1.63800000 1.63758000 1.63730000 1.63801000 1.63767967 0.00091315 1103 1518699600 2018.02.15 13:00 1.63758000 1.63736000 1.63730000 1.63816000 1.63764922 0.00087828 933 1518700500 2018.02.15 13:15 1.63735000 1.63730000 1.63720000 1.63820000 1.63761596 0.00078892 1544 1518701400 2018.02.15 13:30 1.63730000 1.63801000 1.63700000 1.63860000 1.63765349 0.00075073 1542 1518702300 2018.02.15 13:45 1.63801000 1.63716000 1.63675000 1.63815000 1.63760649 0.00073795 1635 1518703200 2018.02.15 14:00 1.63718000 1.63661000 1.63655000 1.63780000 1.63751159 0.00081402 1131 1518704100 2018.02.15 14:15 1.63661000 1.63740000 1.63630000 1.63752000 1.63750096 0.00080669 1059 1518705000 2018.02.15 14:30 1.63740000 1.63795000 1.63725000 1.63815000 1.63754373 0.00071360 1179 1518705900 2018.02.15 14:45 1.63795000 1.63718000 1.63710000 1.63820000 1.63750909 0.00066576 1230 1518706800 2018.02.15 15:00 1.63724000 1.63842000 1.63710000 1.63850000 1.63759584 0.00063852 1303 1518707700 2018.02.15 15:15 1.63840000 1.63569000 1.63569000 1.63853000 1.63741433 0.00077661 1731 1518708600 2018.02.15 15:30 1.63569000 1.63750000 1.63527000 1.63798000 1.63742249 0.00072721 2128 1518709500 2018.02.15 15:45 1.63750000 1.63715000 1.63705000 1.63775000 1.63739654 0.00067829 1187 1518710400 2018.02.15 16:00 1.63720000 1.63745000 1.63675000 1.63781000 1.63740163 0.00063949 1233 1518711300 2018.02.15 16:15 1.63745000 1.63760000 1.63745000 1.63805000 1.63742052 0.00061420 1191 1518712200 2018.02.15 16:30 1.63760000 1.63710000 1.63680000 1.63827000 1.63739000 0.00056646 2228 1518713100 2018.02.15 16:45 1.63710000 1.63826000 1.63670000 1.63829000 1.63747285 0.00059600 2590 1518714000 2018.02.15 17:00 1.63823000 1.63745000 1.63710000 1.63887000 1.63747068 0.00058198 3616 1518714900 2018.02.15 17:15 1.63740000 1.63743000 1.63690000 1.63797000 1.63746680 0.00058056 3043 1518715800 2018.02.15 17:30 1.63743000 1.63774000 1.63690000 1.63774000 1.63749282 0.00057385 2575 1518716700 2018.02.15 17:45 1.63776000 1.63725000 1.63705000 1.63842000 1.63746970 0.00057283 3652 1518717600 2018.02.15 18:00 1.63726000 1.63666000 1.63656000 1.63733000 1.63739258 0.00059177 2716 1518718500 2018.02.15 18:15 1.63665000 1.63715000 1.63665000 1.63745000 1.63736948 0.00059299 1450 1518719400 2018.02.15 18:30 1.63715000 1.63705000 1.63670000 1.63747000 1.63733905 0.00057752 1051 1518720300 2018.02.15 18:45 1.63707000 1.63672000 1.63616000 1.63740000 1.63728010 0.00059038 1103 1518721200 2018.02.15 19:00 1.63673000 1.63645000 1.63625000 1.63698000 1.63720104 0.00060563 1298 1518722100 2018.02.15 19:15 1.63645000 1.63540000 1.63485000 1.63655000 1.63702951 0.00074108 1615 1518723000 2018.02.15 19:30 1.63545000 1.63510000 1.63465000 1.63563000 1.63684575 0.00085422 1023 1518723900 2018.02.15 19:45 1.63510000 1.63534000 1.63473000 1.63548000 1.63670234 0.00094162 1036 1518724800 2018.02.15 20:00 1.63534000 1.63569000 1.63512000 1.63581000 1.63660593 0.00090566 1001 1518725700 2018.02.15 20:15 1.63567000 1.63667000 1.63545000 1.63712000 1.63661203 0.00088059 748 1518726600 2018.02.15 20:30 1.63673000 1.63659000 1.63655000 1.63710000 1.63660993 0.00085842 750 1518727500 2018.02.15 20:45 1.63655000 1.63670000 1.63640000 1.63681000 1.63661851 0.00084835 630 1518728400 2018.02.15 21:00 1.63665000 1.63720000 1.63640000 1.63731000 1.63667389 0.00082915 896 1518729300 2018.02.15 21:15 1.63722000 1.63701000 1.63690000 1.63727000 1.63670590 0.00080408 488 1518730200 2018.02.15 21:30 1.63703000 1.63671000 1.63625000 1.63731000 1.63670629 0.00079922 764 1518731100 2018.02.15 21:45 1.63671000 1.63719000 1.63647000 1.63720000 1.63675236 0.00073127 1065 1518732000 2018.02.15 22:00 1.63720000 1.63715000 1.63670000 1.63725000 1.63679023 0.00072578 1203 1518732900 2018.02.15 22:15 1.63715000 1.63698000 1.63674000 1.63725000 1.63680830 0.00071690 710 1518733800 2018.02.15 22:30 1.63698000 1.63672000 1.63636000 1.63729000 1.63679989 0.00068357 592 1518734700 2018.02.15 22:45 1.63672000 1.63670000 1.63660000 1.63692000 1.63679038 0.00067316 387 1518735600 2018.02.15 23:00 1.63675000 1.63639000 1.63590000 1.63675000 1.63675225 0.00066565 427 1518736500 2018.02.15 23:15 1.63639000 1.63596000 1.63591000 1.63650000 1.63667680 0.00065733 143 1518737400 2018.02.15 23:30 1.63599000 1.63616000 1.63593000 1.63625000 1.63662758 0.00064632 325 1518738300 2018.02.15 23:45 1.63616000 1.63695000 1.63616000 1.63732000 1.63665828 0.00065891 362 1518739200 2018.02.16 00:00 1.63695000 1.63570000 1.63525000 1.63700000 1.63656702 0.00066477 109 1518740100 2018.02.16 00:15 1.63570000 1.63555000 1.63550000 1.63590000 1.63647016 0.00063799 204 1518741000 2018.02.16 00:30 1.63555000 1.63605000 1.63536000 1.63645000 1.63643014 0.00056887 389 1518741900 2018.02.16 00:45 1.63605000 1.63610000 1.63566000 1.63610000 1.63639870 0.00052494 1701 1518742800 2018.02.16 01:00 1.63610000 1.63625000 1.63566000 1.63630000 1.63638454 0.00050562 410 1518743700 2018.02.16 01:15 1.63625000 1.63615000 1.63590000 1.63650000 1.63636220 0.00051035 179 1518744600 2018.02.16 01:30 1.63615000 1.63615000 1.63605000 1.63635000 1.63634199 0.00051539 225 1518745500 2018.02.16 01:45 1.63610000 1.63585000 1.63580000 1.63615000 1.63629514 0.00053223 232 1518746400 2018.02.16 02:00 1.63585000 1.63640000 1.63575000 1.63661000 1.63630512 0.00049067 625 1518747300 2018.02.16 02:15 1.63640000 1.63625000 1.63595000 1.63646000 1.63629987 0.00046557 350 1518748200 2018.02.16 02:30 1.63625000 1.63665000 1.63617000 1.63675000 1.63633322 0.00045961 246 1518749100 2018.02.16 02:45 1.63665000 1.63680000 1.63655000 1.63695000 1.63637767 0.00043165 323 1518750000 2018.02.16 03:00 1.63680000 1.63695000 1.63675000 1.63730000 1.63643218 0.00042478 365 1518750900 2018.02.16 03:15 1.63690000 1.63693000 1.63675000 1.63722000 1.63647959 0.00043529 356 1518751800 2018.02.16 03:30 1.63695000 1.63675000 1.63668000 1.63699000 1.63650535 0.00044540 376 1518752700 2018.02.16 03:45 1.63675000 1.63715000 1.63655000 1.63743000 1.63656674 0.00048913 684 1518753600 2018.02.16 04:00 1.63715000 1.63725000 1.63665000 1.63730000 1.63663181 0.00053569 666 1518754500 2018.02.16 04:15 1.63725000 1.63825000 1.63720000 1.63845000 1.63678593 0.00067471 1662 1518755400 2018.02.16 04:30 1.63825000 1.63880000 1.63825000 1.63997000 1.63697774 0.00085367 1603 1518756300 2018.02.16 04:45 1.63881000 1.63915000 1.63860000 1.63930000 1.63718462 0.00104833 846 1518757200 2018.02.16 05:00 1.63918000 1.63815000 1.63815000 1.63920000 1.63727657 0.00104883 763 1518758100 2018.02.16 05:15 1.63815000 1.63830000 1.63800000 1.63865000 1.63737404 0.00103129 551 1518759000 2018.02.16 05:30 1.63825000 1.63830000 1.63795000 1.63843000 1.63746222 0.00103430 478 1518759900 2018.02.16 05:45 1.63830000 1.63870000 1.63805000 1.63890000 1.63758011 0.00105612 524 1518760800 2018.02.16 06:00 1.63865000 1.63865000 1.63780000 1.63934000 1.63768200 0.00106562 1964 1518761700 2018.02.16 06:15 1.63865000 1.63912000 1.63800000 1.63916000 1.63781895 0.00108750 1284 1518762600 2018.02.16 06:30 1.63909000 1.63915000 1.63825000 1.63921000 1.63794572 0.00108807 750 1518763500 2018.02.16 06:45 1.63920000 1.63979000 1.63895000 1.64025000 1.63812137 0.00109098 1089 1518764400 2018.02.16 07:00 1.63979000 1.63935000 1.63915000 1.64037000 1.63823838 0.00107448 679 1518765300 2018.02.16 07:15 1.63930000 1.63950000 1.63865000 1.63975000 1.63835853 0.00103140 686 1518766200 2018.02.16 07:30 1.63955000 1.63925000 1.63910000 1.63955000 1.63844343 0.00098603 783 1518767100 2018.02.16 07:45 1.63925000 1.63945000 1.63910000 1.63970000 1.63853930 0.00094677 598 1518768000 2018.02.16 08:00 1.63945000 1.63865000 1.63855000 1.63945000 1.63854984 0.00087805 905 1518768900 2018.02.16 08:15 1.63870000 1.63840000 1.63830000 1.63875000 1.63853557 0.00080168 374 1518769800 2018.02.16 08:30 1.63835000 1.63872000 1.63825000 1.63880000 1.63855313 0.00069236 548 1518770700 2018.02.16 08:45 1.63869000 1.63880000 1.63840000 1.63895000 1.63857665 0.00061119 601 1518771600 2018.02.16 09:00 1.63875000 1.63936000 1.63870000 1.63949000 1.63865125 0.00052416 1435 1518772500 2018.02.16 09:15 1.63936000 1.63885000 1.63855000 1.63946000 1.63867018 0.00050870 928 1518773400 2018.02.16 09:30 1.63880000 1.63880000 1.63855000 1.63970000 1.63868254 0.00050270 1130 1518774300 2018.02.16 09:45 1.63880000 1.63920000 1.63855000 1.63942000 1.63873182 0.00048348 1215 1518775200 2018.02.16 10:00 1.63919000 1.63871000 1.63820000 1.63968000 1.63872975 0.00046666 1928 1518776100 2018.02.16 10:15 1.63867000 1.63885000 1.63840000 1.63910000 1.63874120 0.00045128 1234 1518777000 2018.02.16 10:30 1.63880000 1.63790000 1.63753000 1.63880000 1.63866108 0.00052037 1507 1518777900 2018.02.16 10:45 1.63790000 1.63815000 1.63765000 1.63870000 1.63861241 0.00055907 1943 1518778800 2018.02.16 11:00 1.63815000 1.63835000 1.63805000 1.63881000 1.63858742 0.00057602 1437 1518779700 2018.02.16 11:15 1.63835000 1.63764000 1.63740000 1.63840000 1.63849719 0.00064564 1375 1518780600 2018.02.16 11:30 1.63769000 1.63840000 1.63715000 1.63855000 1.63848793 0.00063389 1495 1518781500 2018.02.16 11:45 1.63835000 1.63770000 1.63715000 1.63855000 1.63841289 0.00062111 1405 1518782400 2018.02.16 12:00 1.63770000 1.63670000 1.63650000 1.63770000 1.63824976 0.00075241 1474 1518783300 2018.02.16 12:15 1.63675000 1.63610000 1.63550000 1.63740000 1.63804502 0.00090668 1820 1518784200 2018.02.16 12:30 1.63610000 1.63555000 1.63555000 1.63625000 1.63780740 0.00109430 1311 1518785100 2018.02.16 12:45 1.63555000 1.63465000 1.63440000 1.63575000 1.63750669 0.00132350 1458 1518786000 2018.02.16 13:00 1.63465000 1.63355000 1.63340000 1.63475000 1.63712987 0.00166466 1520 1518786900 2018.02.16 13:15 1.63355000 1.63386000 1.63355000 1.63410000 1.63681845 0.00188349 903 1518787800 2018.02.16 13:30 1.63388000 1.63440000 1.63385000 1.63470000 1.63658812 0.00198066 1000 1518788700 2018.02.16 13:45 1.63445000 1.63450000 1.63415000 1.63470000 1.63638925 0.00203077 845 1518789600 2018.02.16 14:00 1.63455000 1.63435000 1.63420000 1.63529000 1.63619504 0.00202288 1079 1518790500 2018.02.16 14:15 1.63440000 1.63390000 1.63370000 1.63480000 1.63597646 0.00205222 1793 1518791400 2018.02.16 14:30 1.63392000 1.63410000 1.63365000 1.63429000 1.63579775 0.00203632 1115 1518792300 2018.02.16 14:45 1.63405000 1.63460000 1.63360000 1.63505000 1.63568368 0.00192901 1482 1518793200 2018.02.16 15:00 1.63460000 1.63350000 1.63340000 1.63460000 1.63547571 0.00189969 1716 1518794100 2018.02.16 15:15 1.63350000 1.63325000 1.63280000 1.63415000 1.63526374 0.00183489 1366 1518795000 2018.02.16 15:30 1.63334000 1.63335000 1.63240000 1.63370000 1.63508148 0.00180550 2446 1518795900 2018.02.16 15:45 1.63335000 1.63310000 1.63310000 1.63399000 1.63489277 0.00173766 1448 1518796800 2018.02.16 16:00 1.63310000 1.63205000 1.63170000 1.63311000 1.63462203 0.00168186 2750 1518797700 2018.02.16 16:15 1.63205000 1.63210000 1.63125000 1.63240000 1.63438183 0.00163811 1817 1518798600 2018.02.16 16:30 1.63210000 1.63231000 1.63130000 1.63250000 1.63418452 0.00143193 2731 1518799500 2018.02.16 16:45 1.63235000 1.63191000 1.63180000 1.63253000 1.63396790 0.00126930 1980 1518800400 2018.02.16 17:00 1.63182000 1.63203000 1.63130000 1.63215000 1.63378333 0.00115989 2305 1518801300 2018.02.16 17:15 1.63205000 1.63163000 1.63155000 1.63253000 1.63357825 0.00109901 1893 1518802200 2018.02.16 17:30 1.63164000 1.63231000 1.63140000 1.63245000 1.63345747 0.00101715 2105 1518803100 2018.02.16 17:45 1.63230000 1.63145000 1.63110000 1.63241000 1.63326628 0.00103423 1807 1518804000 2018.02.16 18:00 1.63140000 1.63121000 1.63075000 1.63160000 1.63307044 0.00109969 1355 1518804900 2018.02.16 18:15 1.63125000 1.63080000 1.63055000 1.63145000 1.63285421 0.00117646 1057 1518805800 2018.02.16 18:30 1.63080000 1.63125000 1.63070000 1.63135000 1.63270143 0.00116829 956 1518806700 2018.02.16 18:45 1.63125000 1.63047000 1.63031000 1.63127000 1.63248891 0.00118518 936 1518807600 2018.02.16 19:00 1.63047000 1.63045000 1.63005000 1.63064000 1.63229473 0.00118288 781 1518808500 2018.02.16 19:15 1.63045000 1.63100000 1.63020000 1.63110000 1.63217142 0.00115416 581 1518809400 2018.02.16 19:30 1.63095000 1.63065000 1.63040000 1.63105000 1.63202653 0.00110669 409 1518810300 2018.02.16 19:45 1.63065000 1.63065000 1.63040000 1.63125000 1.63189543 0.00096913 496 1518811200 2018.02.16 20:00 1.63060000 1.63090000 1.63015000 1.63115000 1.63180063 0.00090623 576 1518812100 2018.02.16 20:15 1.63095000 1.63100000 1.63065000 1.63115000 1.63172438 0.00084437 680 1518813000 2018.02.16 20:30 1.63095000 1.63050000 1.63035000 1.63130000 1.63160777 0.00076880 484 1518813900 2018.02.16 20:45 1.63050000 1.62913000 1.62910000 1.63090000 1.63137179 0.00080324 763 1518814800 2018.02.16 21:00 1.62914000 1.62850000 1.62738000 1.62935000 1.63109829 0.00095542 1302 1518815700 2018.02.16 21:15 1.62850000 1.62835000 1.62785000 1.62865000 1.63083654 0.00107970 679 1518816600 2018.02.16 21:30 1.62835000 1.62860000 1.62810000 1.62860000 1.63062354 0.00112638 466 1518817500 2018.02.16 21:45 1.62855000 1.62860000 1.62820000 1.62905000 1.63043082 0.00117057 522 1518818400 2018.02.16 22:00 1.62865000 1.62835000 1.62791000 1.62865000 1.63023265 0.00120096 522 1518819300 2018.02.16 22:15 1.62840000 1.62805000 1.62800000 1.62845000 1.63002478 0.00125519 311 1518820200 2018.02.16 22:30 1.62805000 1.62790000 1.62780000 1.62835000 1.62982242 0.00123561 296 1518821100 2018.02.16 22:45 1.62795000 1.62760000 1.62735000 1.62795000 1.62961076 0.00127804 336 1518822000 2018.02.16 23:00 1.62755000 1.62765000 1.62735000 1.62780000 1.62942402 0.00130334 287 1518822900 2018.02.16 23:15 1.62765000 1.62750000 1.62740000 1.62795000 1.62924078 0.00134068 144 1518823800 2018.02.16 23:30 1.62750000 1.62765000 1.62745000 1.62780000 1.62908928 0.00131344 219 1518824700 2018.02.16 23:45 1.62760000 1.62750000 1.62745000 1.62770000 1.62893792 0.00132665 124 1518998400 2018.02.19 00:00 1.62607000 1.62740000 1.62605000 1.62740000 1.62879145 0.00132916 125 1518999300 2018.02.19 00:15 1.62757000 1.62805000 1.62757000 1.62814000 1.62872083 0.00124341 98 1519000200 2018.02.19 00:30 1.62810000 1.62865000 1.62770000 1.62865000 1.62871409 0.00116577 166 1519001100 2018.02.19 00:45 1.62860000 1.62807000 1.62791000 1.62870000 1.62865275 0.00108146 584 1519002000 2018.02.19 01:00 1.62810000 1.62865000 1.62782000 1.62865000 1.62865249 0.00095756 524 1519002900 2018.02.19 01:15 1.62860000 1.62855000 1.62830000 1.62873000 1.62864272 0.00079648 251 1519003800 2018.02.19 01:30 1.62855000 1.62880000 1.62846000 1.62885000 1.62865770 0.00069087 128 1519004700 2018.02.19 01:45 1.62880000 1.62830000 1.62825000 1.62890000 1.62862364 0.00066194 422 1519005600 2018.02.19 02:00 1.62825000 1.62850000 1.62820000 1.62888000 1.62861186 0.00065331 781 1519006500 2018.02.19 02:15 1.62845000 1.62890000 1.62820000 1.62890000 1.62863930 0.00067298 575 1519007400 2018.02.19 02:30 1.62886000 1.62900000 1.62872000 1.62918000 1.62867366 0.00070130 700 1519008300 2018.02.19 02:45 1.62899000 1.62894000 1.62865000 1.62930000 1.62869902 0.00072094 1017 1519009200 2018.02.19 03:00 1.62893000 1.62930000 1.62889000 1.62935000 1.62875626 0.00076591 467 1519010100 2018.02.19 03:15 1.62928000 1.62908000 1.62885000 1.62955000 1.62878709 0.00077204 702 1519011000 2018.02.19 03:30 1.62907000 1.62920000 1.62885000 1.62932000 1.62882641 0.00077460 506 1519011900 2018.02.19 03:45 1.62917000 1.62972000 1.62905000 1.62995000 1.62891152 0.00079532 855 1519012800 2018.02.19 04:00 1.62969000 1.62906000 1.62850000 1.62969000 1.62892566 0.00075150 735 1519013700 2018.02.19 04:15 1.62905000 1.62910000 1.62890000 1.62924000 1.62894226 0.00068923 387 1519014600 2018.02.19 04:30 1.62905000 1.62921000 1.62896000 1.62939000 1.62896776 0.00063889 407 1519015500 2018.02.19 04:45 1.62921000 1.62865000 1.62865000 1.62946000 1.62893750 0.00054189 357 1519016400 2018.02.19 05:00 1.62860000 1.62870000 1.62855000 1.62885000 1.62891488 0.00041657 309 1519017300 2018.02.19 05:15 1.62870000 1.62855000 1.62835000 1.62875000 1.62888013 0.00037315 265 1519018200 2018.02.19 05:30 1.62850000 1.62850000 1.62840000 1.62865000 1.62884393 0.00037703 401 1519019100 2018.02.19 05:45 1.62855000 1.62885000 1.62835000 1.62906000 1.62884451 0.00033491 433 1519020000 2018.02.19 06:00 1.62885000 1.62865000 1.62845000 1.62905000 1.62882598 0.00033727 459 1519020900 2018.02.19 06:15 1.62865000 1.62870000 1.62840000 1.62901000 1.62881398 0.00033513 417 1519021800 2018.02.19 06:30 1.62872000 1.62870000 1.62860000 1.62921000 1.62880313 0.00033840 584 1519022700 2018.02.19 06:45 1.62870000 1.62915000 1.62855000 1.62915000 1.62883616 0.00031787 391 1519023600 2018.02.19 07:00 1.62910000 1.62900000 1.62885000 1.62943000 1.62885177 0.00030576 467 1519024500 2018.02.19 07:15 1.62895000 1.62845000 1.62830000 1.62911000 1.62881350 0.00032947 609 1519025400 2018.02.19 07:30 1.62842000 1.62810000 1.62780000 1.62842000 1.62874555 0.00038208 944 1519026300 2018.02.19 07:45 1.62805000 1.62815000 1.62800000 1.62840000 1.62868883 0.00041937 695 1519027200 2018.02.19 08:00 1.62810000 1.62815000 1.62795000 1.62830000 1.62863751 0.00042903 1015 1519028100 2018.02.19 08:15 1.62810000 1.62785000 1.62775000 1.62830000 1.62856251 0.00047284 987 1519029000 2018.02.19 08:30 1.62785000 1.62790000 1.62770000 1.62845000 1.62849942 0.00049103 790 1519029900 2018.02.19 08:45 1.62795000 1.62855000 1.62795000 1.62870000 1.62850423 0.00040721 1020 1519030800 2018.02.19 09:00 1.62861000 1.62751000 1.62745000 1.62890000 1.62840954 0.00046037 1543 1519031700 2018.02.19 09:15 1.62754000 1.62665000 1.62565000 1.62770000 1.62824197 0.00060604 2906 1519032600 2018.02.19 09:30 1.62670000 1.62690000 1.62625000 1.62700000 1.62811416 0.00066128 1584 1519033500 2018.02.19 09:45 1.62690000 1.62755000 1.62625000 1.62774000 1.62806043 0.00067378 1715 1519034400 2018.02.19 10:00 1.62753000 1.62766000 1.62735000 1.62816000 1.62802230 0.00067217 2072 1519035300 2018.02.19 10:15 1.62770000 1.62703000 1.62670000 1.62775000 1.62792779 0.00071466 1358 1519036200 2018.02.19 10:30 1.62704000 1.62690000 1.62650000 1.62730000 1.62782991 0.00075817 959 1519037100 2018.02.19 10:45 1.62690000 1.62640000 1.62610000 1.62726000 1.62769373 0.00081362 1605 1519038000 2018.02.19 11:00 1.62640000 1.62720000 1.62630000 1.62750000 1.62764670 0.00080187 1169 1519038900 2018.02.19 11:15 1.62722000 1.62851000 1.62722000 1.62865000 1.62772892 0.00077704 845 1519039800 2018.02.19 11:30 1.62851000 1.62961000 1.62830000 1.62961000 1.62790807 0.00084755 1111 1519040700 2018.02.19 11:45 1.62959000 1.62920000 1.62895000 1.62974000 1.62803111 0.00086647 1248 1519041600 2018.02.19 12:00 1.62920000 1.62960000 1.62890000 1.63030000 1.62818053 0.00094359 1069 1519042500 2018.02.19 12:15 1.62960000 1.62990000 1.62955000 1.63043000 1.62834429 0.00106378 671 1519043400 2018.02.19 12:30 1.62995000 1.63008000 1.62970000 1.63037000 1.62850960 0.00118277 1109 1519044300 2018.02.19 12:45 1.63008000 1.63082000 1.62995000 1.63095000 1.62872963 0.00135820 998 1519045200 2018.02.19 13:00 1.63080000 1.62965000 1.62965000 1.63097000 1.62881729 0.00139925 714 1519046100 2018.02.19 13:15 1.62965000 1.62970000 1.62920000 1.62975000 1.62890136 0.00142584 615 1519047000 2018.02.19 13:30 1.62970000 1.62980000 1.62955000 1.63006000 1.62898694 0.00145120 555 1519047900 2018.02.19 13:45 1.62980000 1.63013000 1.62965000 1.63027000 1.62909580 0.00150696 506 1519048800 2018.02.19 14:00 1.63011000 1.62965000 1.62965000 1.63043000 1.62914858 0.00148684 483 1519049700 2018.02.19 14:15 1.62970000 1.62940000 1.62925000 1.62980000 1.62917253 0.00138554 482 1519050600 2018.02.19 14:30 1.62940000 1.62945000 1.62925000 1.62979000 1.62919895 0.00129608 410 1519051500 2018.02.19 14:45 1.62940000 1.62905000 1.62845000 1.62945000 1.62918477 0.00124063 691 1519052400 2018.02.19 15:00 1.62905000 1.62955000 1.62905000 1.62961000 1.62921955 0.00119916 671 1519053300 2018.02.19 15:15 1.62955000 1.62870000 1.62870000 1.62970000 1.62917007 0.00109946 699 1519054200 2018.02.19 15:30 1.62870000 1.62815000 1.62795000 1.62885000 1.62907292 0.00101182 1313 1519055100 2018.02.19 15:45 1.62815000 1.62605000 1.62560000 1.62815000 1.62878502 0.00113370 2800 1519056000 2018.02.19 16:00 1.62601000 1.62656000 1.62570000 1.62670000 1.62857312 0.00127226 981 1519056900 2018.02.19 16:15 1.62656000 1.62630000 1.62580000 1.62660000 1.62835663 0.00146210 468 1519057800 2018.02.19 16:30 1.62633000 1.62666000 1.62610000 1.62685000 1.62819505 0.00155283 932 1519058700 2018.02.19 16:45 1.62664000 1.62674000 1.62630000 1.62705000 1.62805647 0.00162870 883 1519059600 2018.02.19 17:00 1.62667000 1.62690000 1.62665000 1.62740000 1.62794633 0.00165709 770 1519060500 2018.02.19 17:15 1.62695000 1.62765000 1.62680000 1.62786000 1.62791811 0.00161069 776 1519061400 2018.02.19 17:30 1.62765000 1.62740000 1.62725000 1.62790000 1.62786876 0.00155743 701 1519062300 2018.02.19 17:45 1.62740000 1.62890000 1.62740000 1.62909000 1.62796698 0.00140156 1191 1519063200 2018.02.19 18:00 1.62886000 1.62870000 1.62840000 1.62911000 1.62803679 0.00134607 1019 1519064100 2018.02.19 18:15 1.62870000 1.62900000 1.62830000 1.62905000 1.62812852 0.00130064 471 1519065000 2018.02.19 18:30 1.62895000 1.62870000 1.62855000 1.62900000 1.62818295 0.00125117 310 1519065900 2018.02.19 18:45 1.62870000 1.62955000 1.62865000 1.62970000 1.62831315 0.00122232 386 1519066800 2018.02.19 19:00 1.62955000 1.62930000 1.62905000 1.62955000 1.62840713 0.00122296 292 1519067700 2018.02.19 19:15 1.62930000 1.62935000 1.62910000 1.62965000 1.62849693 0.00124422 234 1519068600 2018.02.19 19:30 1.62930000 1.62930000 1.62900000 1.62950000 1.62857341 0.00126396 263 1519069500 2018.02.19 19:45 1.62930000 1.62990000 1.62925000 1.63015000 1.62869975 0.00133889 242 1519070400 2018.02.19 20:00 1.62985000 1.62943000 1.62885000 1.62998000 1.62876930 0.00136484 466 1519071300 2018.02.19 20:15 1.62955000 1.62960000 1.62915000 1.62985000 1.62884841 0.00141148 209 1519072200 2018.02.19 20:30 1.62960000 1.62975000 1.62950000 1.62980000 1.62893428 0.00145338 60 1519073100 2018.02.19 20:45 1.62975000 1.62960000 1.62960000 1.62990000 1.62899768 0.00133496 53 1519074000 2018.02.19 21:00 1.62955000 1.62970000 1.62955000 1.62980000 1.62906457 0.00125078 37 1519074900 2018.02.19 21:15 1.62965000 1.62965000 1.62960000 1.62975000 1.62912032 0.00111053 23 1519075800 2018.02.19 21:30 1.62955000 1.63010000 1.62955000 1.63015000 1.62921363 0.00100849 58 1519076700 2018.02.19 21:45 1.63010000 1.62985000 1.62955000 1.63025000 1.62927423 0.00086418 134 1519077600 2018.02.19 22:00 1.62980000 1.62985000 1.62971000 1.63000000 1.62932907 0.00069689 55 1519078500 2018.02.19 22:15 1.62980000 1.62955000 1.62945000 1.62985000 1.62935011 0.00058849 32 1519079400 2018.02.19 22:30 1.62960000 1.62955000 1.62945000 1.62960000 1.62936915 0.00039256 20 1519080300 2018.02.19 22:45 1.62945000 1.62955000 1.62945000 1.62990000 1.62938637 0.00037491 43 1519081200 2018.02.19 23:00 1.62955000 1.62922000 1.62919000 1.62959000 1.62937053 0.00035075 89 1519082100 2018.02.19 23:15 1.62922000 1.62943000 1.62876000 1.62947000 1.62937619 0.00033820 185 1519083000 2018.02.19 23:30 1.62935000 1.62920000 1.62865000 1.62941000 1.62935941 0.00031608 164 1519083900 2018.02.19 23:45 1.62919000 1.62884000 1.62883000 1.62922000 1.62930994 0.00036262 73 1519084800 2018.02.20 00:00 1.62950000 1.62850000 1.62822000 1.62950000 1.62923281 0.00044603 20 1519085700 2018.02.20 00:15 1.62850000 1.62900000 1.62840000 1.62910000 1.62921063 0.00046082 290 1519086600 2018.02.20 00:30 1.62895000 1.62915000 1.62890000 1.62935000 1.62920486 0.00046388 72 1519087500 2018.02.20 00:45 1.62920000 1.62889000 1.62860000 1.62930000 1.62917487 0.00045805 153 1519088400 2018.02.20 01:00 1.62894000 1.62945000 1.62881000 1.62969000 1.62920107 0.00044508 537 1519089300 2018.02.20 01:15 1.62948000 1.62932000 1.62906000 1.62974000 1.62921240 0.00043163 268 1519090200 2018.02.20 01:30 1.62932000 1.62928000 1.62900000 1.62956000 1.62921884 0.00041220 173 1519091100 2018.02.20 01:45 1.62932000 1.62956000 1.62900000 1.62960000 1.62925133 0.00039865 400 1519092000 2018.02.20 02:00 1.62957000 1.62960000 1.62915000 1.62993000 1.62928454 0.00038431 878 1519092900 2018.02.20 02:15 1.62956000 1.62945000 1.62930000 1.62989000 1.62930030 0.00037421 478 1519093800 2018.02.20 02:30 1.62950000 1.62966000 1.62942000 1.62996000 1.62933455 0.00033561 585 1519094700 2018.02.20 02:45 1.62970000 1.62965000 1.62940000 1.62997000 1.62936460 0.00032435 861 1519095600 2018.02.20 03:00 1.62965000 1.63010000 1.62961000 1.63051000 1.62943463 0.00035744 1442 1519096500 2018.02.20 03:15 1.63015000 1.62987000 1.62960000 1.63039000 1.62947610 0.00037972 1561 1519097400 2018.02.20 03:30 1.62986000 1.62991000 1.62955000 1.63005000 1.62951742 0.00040356 1045 1519098300 2018.02.20 03:45 1.62995000 1.63015000 1.62970000 1.63038000 1.62957767 0.00044632 1202 1519099200 2018.02.20 04:00 1.63015000 1.63000000 1.62955000 1.63024000 1.62961789 0.00046214 839 1519100100 2018.02.20 04:15 1.63000000 1.62955000 1.62940000 1.63000000 1.62961142 0.00045825 571 1519101000 2018.02.20 04:30 1.62950000 1.62891000 1.62880000 1.62978000 1.62954462 0.00045602 1005 1519101900 2018.02.20 04:45 1.62890000 1.62885000 1.62850000 1.62903000 1.62947847 0.00044511 524 1519102800 2018.02.20 05:00 1.62880000 1.62885000 1.62865000 1.62885000 1.62941861 0.00041397 253 1519103700 2018.02.20 05:15 1.62885000 1.62875000 1.62865000 1.62900000 1.62935494 0.00043897 396 1519104600 2018.02.20 05:30 1.62875000 1.62864000 1.62827000 1.62875000 1.62928685 0.00047950 786 1519105500 2018.02.20 05:45 1.62862000 1.62890000 1.62852000 1.62917000 1.62925000 0.00049080 613 1519106400 2018.02.20 06:00 1.62890000 1.62922000 1.62855000 1.62923000 1.62924715 0.00048975 594 1519107300 2018.02.20 06:15 1.62920000 1.62844000 1.62835000 1.62921000 1.62917028 0.00054452 1262 1519108200 2018.02.20 06:30 1.62847000 1.62870000 1.62847000 1.62916000 1.62912549 0.00056920 845 1519109100 2018.02.20 06:45 1.62870000 1.62880000 1.62835000 1.62884000 1.62909449 0.00057587 699 1519110000 2018.02.20 07:00 1.62882000 1.62927000 1.62870000 1.62955000 1.62911120 0.00056067 696 1519110900 2018.02.20 07:15 1.62929000 1.62900000 1.62875000 1.62952000 1.62910061 0.00055903 461 1519111800 2018.02.20 07:30 1.62897000 1.62938000 1.62865000 1.62948000 1.62912722 0.00054193 578 1519112700 2018.02.20 07:45 1.62937000 1.63069000 1.62930000 1.63071000 1.62927606 0.00061086 974 1519113600 2018.02.20 08:00 1.63067000 1.62920000 1.62915000 1.63067000 1.62926881 0.00058244 1394 1519114500 2018.02.20 08:15 1.62920000 1.62950000 1.62880000 1.62970000 1.62929083 0.00057078 1144 1519115400 2018.02.20 08:30 1.62950000 1.62951000 1.62925000 1.62982000 1.62931170 0.00055911 751 1519116300 2018.02.20 08:45 1.62950000 1.62905000 1.62875000 1.62956000 1.62928678 0.00052342 1081 1519117200 2018.02.20 09:00 1.62905000 1.62890000 1.62865000 1.63030000 1.62924994 0.00049398 2084 1519118100 2018.02.20 09:15 1.62890000 1.62920000 1.62884000 1.63023000 1.62924519 0.00048798 2144 1519119000 2018.02.20 09:30 1.62925000 1.62855000 1.62795000 1.62949000 1.62917898 0.00048771 3141 1519119900 2018.02.20 09:45 1.62850000 1.62866000 1.62794000 1.62872000 1.62912955 0.00048646 2692 1519120800 2018.02.20 10:00 1.62867000 1.62783000 1.62775000 1.62898000 1.62900579 0.00055025 2784 1519121700 2018.02.20 10:15 1.62784000 1.62827000 1.62740000 1.62835000 1.62893571 0.00057327 2174 1519122600 2018.02.20 10:30 1.62827000 1.62915000 1.62816000 1.62968000 1.62895612 0.00056913 2206 1519123500 2018.02.20 10:45 1.62918000 1.62945000 1.62879000 1.62950000 1.62900316 0.00057481 2150 1519124400 2018.02.20 11:00 1.62947000 1.62922000 1.62890000 1.62998000 1.62902381 0.00057392 1720 1519125300 2018.02.20 11:15 1.62922000 1.63025000 1.62895000 1.63035000 1.62914059 0.00061366 1648 1519126200 2018.02.20 11:30 1.63025000 1.62925000 1.62900000 1.63035000 1.62915101 0.00060601 1981 1519127100 2018.02.20 11:45 1.62925000 1.62830000 1.62825000 1.62960000 1.62906996 0.00063302 1771 1519128000 2018.02.20 12:00 1.62830000 1.62705000 1.62670000 1.62865000 1.62887758 0.00078785 1824 1519128900 2018.02.20 12:15 1.62705000 1.62768000 1.62670000 1.62780000 1.62876353 0.00084983 2291 1519129800 2018.02.20 12:30 1.62768000 1.62725000 1.62720000 1.62809000 1.62861938 0.00092891 1470 1519130700 2018.02.20 12:45 1.62725000 1.62721000 1.62705000 1.62784000 1.62848515 0.00088346 1191 1519131600 2018.02.20 13:00 1.62723000 1.62672000 1.62665000 1.62730000 1.62831704 0.00098021 1155 1519132500 2018.02.20 13:15 1.62670000 1.62695000 1.62646000 1.62755000 1.62818685 0.00101424 1187 1519133400 2018.02.20 13:30 1.62697000 1.62730000 1.62697000 1.62776000 1.62810239 0.00100437 977 1519134300 2018.02.20 13:45 1.62730000 1.62830000 1.62715000 1.62869000 1.62812121 0.00097963 1365 1519135200 2018.02.20 14:00 1.62831000 1.62805000 1.62800000 1.62875000 1.62811443 0.00096497 930 1519136100 2018.02.20 14:15 1.62805000 1.62820000 1.62795000 1.62840000 1.62812258 0.00093358 1020 1519137000 2018.02.20 14:30 1.62820000 1.62755000 1.62755000 1.62837000 1.62806805 0.00093959 729 1519137900 2018.02.20 14:45 1.62760000 1.62745000 1.62695000 1.62805000 1.62800918 0.00094248 1028 1519138800 2018.02.20 15:00 1.62745000 1.62705000 1.62675000 1.62775000 1.62791783 0.00097225 1122 1519139700 2018.02.20 15:15 1.62710000 1.62725000 1.62665000 1.62740000 1.62785423 0.00098667 1604 1519140600 2018.02.20 15:30 1.62720000 1.62720000 1.62705000 1.62774000 1.62779192 0.00095842 1515 1519141500 2018.02.20 15:45 1.62725000 1.62670000 1.62610000 1.62730000 1.62768793 0.00091765 1634 1519142400 2018.02.20 16:00 1.62670000 1.62685000 1.62630000 1.62737000 1.62760813 0.00086985 1409 1519143300 2018.02.20 16:15 1.62685000 1.62860000 1.62670000 1.62895000 1.62770259 0.00069109 2335 1519144200 2018.02.20 16:30 1.62860000 1.62840000 1.62780000 1.62910000 1.62776901 0.00064275 2402 1519145100 2018.02.20 16:45 1.62840000 1.62782000 1.62775000 1.62871000 1.62777387 0.00063403 2281 1519146000 2018.02.20 17:00 1.62782000 1.62750000 1.62731000 1.62791000 1.62774778 0.00060499 2266 1519146900 2018.02.20 17:15 1.62750000 1.62707000 1.62680000 1.62815000 1.62768323 0.00059766 2102 1519147800 2018.02.20 17:30 1.62705000 1.62715000 1.62665000 1.62746000 1.62763245 0.00058527 2290 1519148700 2018.02.20 17:45 1.62720000 1.62680000 1.62635000 1.62756000 1.62755317 0.00058729 2660 1519149600 2018.02.20 18:00 1.62683000 1.62670000 1.62670000 1.62745000 1.62747191 0.00057925 1638 1519150500 2018.02.20 18:15 1.62670000 1.62641000 1.62600000 1.62690000 1.62737078 0.00061443 2620 1519151400 2018.02.20 18:30 1.62643000 1.62729000 1.62638000 1.62775000 1.62736309 0.00061512 1568 1519152300 2018.02.20 18:45 1.62729000 1.62780000 1.62713000 1.62803000 1.62740470 0.00058596 1395 1519153200 2018.02.20 19:00 1.62780000 1.62753000 1.62705000 1.62788000 1.62741663 0.00056954 2017 1519154100 2018.02.20 19:15 1.62755000 1.62830000 1.62749000 1.62855000 1.62750076 0.00058946 1432 1519155000 2018.02.20 19:30 1.62830000 1.62775000 1.62770000 1.62850000 1.62752450 0.00059724 950 1519155900 2018.02.20 19:45 1.62775000 1.62785000 1.62765000 1.62820000 1.62755550 0.00060855 992 1519156800 2018.02.20 20:00 1.62785000 1.62795000 1.62726000 1.62800000 1.62759307 0.00061236 817 1519157700 2018.02.20 20:15 1.62795000 1.62800000 1.62785000 1.62825000 1.62763183 0.00062239 659 1519158600 2018.02.20 20:30 1.62802000 1.62725000 1.62705000 1.62825000 1.62759546 0.00061323 848 1519159500 2018.02.20 20:45 1.62725000 1.62740000 1.62695000 1.62745000 1.62757685 0.00057918 605 1519160400 2018.02.20 21:00 1.62740000 1.62750000 1.62715000 1.62770000 1.62756953 0.00055591 553 1519161300 2018.02.20 21:15 1.62750000 1.62720000 1.62715000 1.62775000 1.62753433 0.00050789 381 1519162200 2018.02.20 21:30 1.62720000 1.62740000 1.62705000 1.62755000 1.62752154 0.00046795 326 1519163100 2018.02.20 21:45 1.62740000 1.62780000 1.62730000 1.62813000 1.62754806 0.00047310 576 1519164000 2018.02.20 22:00 1.62775000 1.62785000 1.62765000 1.62795000 1.62757682 0.00048449 191 1519164900 2018.02.20 22:15 1.62781000 1.62775000 1.62775000 1.62815000 1.62759331 0.00047615 279 1519165800 2018.02.20 22:30 1.62775000 1.62765000 1.62745000 1.62800000 1.62759871 0.00046690 374 1519166700 2018.02.20 22:45 1.62765000 1.62745000 1.62740000 1.62805000 1.62758455 0.00043103 285 1519167600 2018.02.20 23:00 1.62745000 1.62740000 1.62735000 1.62805000 1.62756697 0.00038522 245 1519168500 2018.02.20 23:15 1.62735000 1.62705000 1.62705000 1.62765000 1.62751774 0.00031834 209 1519169400 2018.02.20 23:30 1.62705000 1.62730000 1.62705000 1.62735000 1.62749700 0.00032455 256 1519170300 2018.02.20 23:45 1.62730000 1.62745000 1.62725000 1.62751000 1.62749252 0.00031893 136 1519171200 2018.02.21 00:00 1.62579000 1.62720000 1.62565000 1.62730000 1.62746466 0.00033362 51 1519172100 2018.02.21 00:15 1.62715000 1.62745000 1.62705000 1.62750000 1.62746327 0.00027679 84 1519173000 2018.02.21 00:30 1.62740000 1.62756000 1.62670000 1.62775000 1.62747248 0.00026824 260 1519173900 2018.02.21 00:45 1.62757000 1.62715000 1.62711000 1.62760000 1.62744177 0.00026819 122 1519174800 2018.02.21 01:00 1.62714000 1.62691000 1.62663000 1.62748000 1.62739112 0.00027409 390 1519175700 2018.02.21 01:15 1.62693000 1.62745000 1.62693000 1.62761000 1.62739673 0.00023791 255 1519176600 2018.02.21 01:30 1.62750000 1.62755000 1.62730000 1.62755000 1.62741133 0.00023692 124 1519177500 2018.02.21 01:45 1.62755000 1.62715000 1.62695000 1.62790000 1.62738644 0.00024524 234 1519178400 2018.02.21 02:00 1.62710000 1.62770000 1.62675000 1.62790000 1.62741630 0.00025148 841 1519179300 2018.02.21 02:15 1.62775000 1.62725000 1.62720000 1.62780000 1.62740046 0.00025053 558 1519180200 2018.02.21 02:30 1.62725000 1.62695000 1.62680000 1.62737000 1.62735756 0.00027349 1086 1519181100 2018.02.21 02:45 1.62690000 1.62705000 1.62670000 1.62730000 1.62732827 0.00026635 750 1519182000 2018.02.21 03:00 1.62705000 1.62743000 1.62690000 1.62760000 1.62733796 0.00024014 850 1519182900 2018.02.21 03:15 1.62745000 1.62730000 1.62710000 1.62770000 1.62733434 0.00022167 956 1519183800 2018.02.21 03:30 1.62731000 1.62680000 1.62670000 1.62751000 1.62728345 0.00023502 806 1519184700 2018.02.21 03:45 1.62680000 1.62691000 1.62674000 1.62754000 1.62724789 0.00024442 1026 1519185600 2018.02.21 04:00 1.62696000 1.62690000 1.62651000 1.62719000 1.62721475 0.00025348 1129 1519186500 2018.02.21 04:15 1.62690000 1.62670000 1.62655000 1.62705000 1.62716573 0.00027907 605 1519187400 2018.02.21 04:30 1.62670000 1.62705000 1.62655000 1.62721000 1.62715471 0.00028005 928 1519188300 2018.02.21 04:45 1.62705000 1.62675000 1.62665000 1.62733000 1.62711616 0.00029016 920 1519189200 2018.02.21 05:00 1.62675000 1.62670000 1.62645000 1.62680000 1.62707653 0.00030920 646 1519190100 2018.02.21 05:15 1.62666000 1.62742000 1.62665000 1.62747000 1.62710924 0.00030305 920 1519191000 2018.02.21 05:30 1.62744000 1.62685000 1.62646000 1.62751000 1.62708455 0.00029175 1244 1519191900 2018.02.21 05:45 1.62684000 1.62655000 1.62645000 1.62691000 1.62703364 0.00031646 676 1519192800 2018.02.21 06:00 1.62650000 1.62735000 1.62650000 1.62740000 1.62706377 0.00031917 1101 1519193700 2018.02.21 06:15 1.62731000 1.62720000 1.62705000 1.62735000 1.62707675 0.00030844 674 1519194600 2018.02.21 06:30 1.62720000 1.62735000 1.62705000 1.62755000 1.62710277 0.00029800 522 1519195500 2018.02.21 06:45 1.62731000 1.62754000 1.62650000 1.62757000 1.62714441 0.00031821 1315 1519196400 2018.02.21 07:00 1.62753000 1.62755000 1.62710000 1.62766000 1.62718304 0.00031704 886 1519197300 2018.02.21 07:15 1.62752000 1.62781000 1.62745000 1.62796000 1.62724275 0.00036397 536 1519198200 2018.02.21 07:30 1.62782000 1.62755000 1.62723000 1.62791000 1.62727201 0.00037403 564 1519199100 2018.02.21 07:45 1.62754000 1.62753000 1.62722000 1.62777000 1.62729658 0.00038310 760 1519200000 2018.02.21 08:00 1.62753000 1.62767000 1.62745000 1.62795000 1.62733215 0.00040353 893 1519200900 2018.02.21 08:15 1.62769000 1.62770000 1.62745000 1.62805000 1.62736718 0.00042480 886 1519201800 2018.02.21 08:30 1.62770000 1.62780000 1.62745000 1.62799000 1.62740840 0.00043080 921 1519202700 2018.02.21 08:45 1.62775000 1.62800000 1.62765000 1.62831000 1.62746474 0.00045412 947 1519203600 2018.02.21 09:00 1.62800000 1.62765000 1.62765000 1.62845000 1.62748239 0.00044368 1310 1519204500 2018.02.21 09:15 1.62765000 1.62700000 1.62675000 1.62785000 1.62743644 0.00040978 1392 1519205400 2018.02.21 09:30 1.62700000 1.62707000 1.62615000 1.62716000 1.62740155 0.00040310 2188 1519206300 2018.02.21 09:45 1.62705000 1.62698000 1.62645000 1.62733000 1.62736140 0.00038563 2014 1519207200 2018.02.21 10:00 1.62698000 1.62715000 1.62610000 1.62748000 1.62734126 0.00036120 2616 1519208100 2018.02.21 10:15 1.62720000 1.62637000 1.62620000 1.62727000 1.62724876 0.00042947 1356 1519209000 2018.02.21 10:30 1.62632000 1.62640000 1.62600000 1.62733000 1.62716793 0.00047865 1637 1519209900 2018.02.21 10:45 1.62635000 1.62691000 1.62605000 1.62715000 1.62714336 0.00047102 1287 1519210800 2018.02.21 11:00 1.62692000 1.62765000 1.62605000 1.62794000 1.62719162 0.00046425 1538 1519211700 2018.02.21 11:15 1.62765000 1.62794000 1.62705000 1.62797000 1.62726289 0.00047075 1134 1519212600 2018.02.21 11:30 1.62793000 1.62740000 1.62680000 1.62797000 1.62727595 0.00046818 1230 1519213500 2018.02.21 11:45 1.62736000 1.62890000 1.62730000 1.62915000 1.62743062 0.00056320 1654 1519214400 2018.02.21 12:00 1.62885000 1.62865000 1.62822000 1.62885000 1.62754675 0.00062185 1189 1519215300 2018.02.21 12:15 1.62865000 1.62785000 1.62765000 1.62865000 1.62757563 0.00062520 941 1519216200 2018.02.21 12:30 1.62787000 1.62695000 1.62675000 1.62801000 1.62751605 0.00063434 1024 1519217100 2018.02.21 12:45 1.62695000 1.62777000 1.62685000 1.62810000 1.62754023 0.00063829 1219 1519218000 2018.02.21 13:00 1.62777000 1.62771000 1.62745000 1.62793000 1.62755640 0.00064017 1072 1519218900 2018.02.21 13:15 1.62770000 1.62710000 1.62710000 1.62785000 1.62751294 0.00064260 922 1519219800 2018.02.21 13:30 1.62715000 1.62695000 1.62670000 1.62760000 1.62745932 0.00064619 820 1519220700 2018.02.21 13:45 1.62695000 1.62690000 1.62680000 1.62736000 1.62740605 0.00064139 628 1519221600 2018.02.21 14:00 1.62695000 1.62676000 1.62658000 1.62721000 1.62734452 0.00065002 2346 1519222500 2018.02.21 14:15 1.62678000 1.62643000 1.62594000 1.62680000 1.62725743 0.00067591 1909 1519223400 2018.02.21 14:30 1.62643000 1.62544000 1.62520000 1.62659000 1.62708434 0.00079622 2339 1519224300 2018.02.21 14:45 1.62544000 1.62576000 1.62539000 1.62607000 1.62695821 0.00086802 2243 1519225200 2018.02.21 15:00 1.62586000 1.62652000 1.62547000 1.62677000 1.62691648 0.00088108 2710 1519226100 2018.02.21 15:15 1.62653000 1.62660000 1.62618000 1.62692000 1.62688634 0.00088325 2183 1519227000 2018.02.21 15:30 1.62660000 1.62720000 1.62652000 1.62735000 1.62691621 0.00087017 2140 1519227900 2018.02.21 15:45 1.62722000 1.62743000 1.62699000 1.62749000 1.62696514 0.00086339 1802 1519228800 2018.02.21 16:00 1.62743000 1.62745000 1.62730000 1.62814000 1.62701132 0.00084589 2722 1519229700 2018.02.21 16:15 1.62746000 1.62777000 1.62722000 1.62832000 1.62708357 0.00082612 3362 1519230600 2018.02.21 16:30 1.62774000 1.62744000 1.62707000 1.62797000 1.62711752 0.00082370 3769 1519231500 2018.02.21 16:45 1.62749000 1.62719000 1.62697000 1.62764000 1.62712442 0.00072130 3474 1519232400 2018.02.21 17:00 1.62712000 1.62782000 1.62676000 1.62790000 1.62719067 0.00066489 3837 1519233300 2018.02.21 17:15 1.62782000 1.62693000 1.62691000 1.62785000 1.62716584 0.00064435 2322 1519234200 2018.02.21 17:30 1.62692000 1.62676000 1.62654000 1.62737000 1.62712719 0.00063992 2538 1519235100 2018.02.21 17:45 1.62676000 1.62628000 1.62604000 1.62686000 1.62704651 0.00063097 3856 1519236000 2018.02.21 18:00 1.62625000 1.62671000 1.62591000 1.62689000 1.62701446 0.00060960 3053 1519236900 2018.02.21 18:15 1.62670000 1.62539000 1.62531000 1.62724000 1.62685975 0.00067571 3226 1519237800 2018.02.21 18:30 1.62540000 1.62599000 1.62536000 1.62600000 1.62677691 0.00069338 1865 1519238700 2018.02.21 18:45 1.62599000 1.62633000 1.62579000 1.62653000 1.62673435 0.00069723 1488 1519239600 2018.02.21 19:00 1.62632000 1.62634000 1.62615000 1.62670000 1.62669679 0.00070133 951 1519240500 2018.02.21 19:15 1.62633000 1.62630000 1.62595000 1.62645000 1.62665900 0.00070465 690 1519241400 2018.02.21 19:30 1.62625000 1.62643000 1.62605000 1.62656000 1.62663719 0.00065461 659 1519242300 2018.02.21 19:45 1.62642000 1.62677000 1.62620000 1.62706000 1.62664984 0.00062242 763 1519243200 2018.02.21 20:00 1.62677000 1.62710000 1.62656000 1.62730000 1.62669271 0.00062022 619 1519244100 2018.02.21 20:15 1.62705000 1.62705000 1.62690000 1.62720000 1.62672674 0.00061820 330 1519245000 2018.02.21 20:30 1.62705000 1.62695000 1.62665000 1.62720000 1.62674800 0.00060818 549 1519245900 2018.02.21 20:45 1.62695000 1.62660000 1.62645000 1.62710000 1.62673391 0.00059061 691 1519246800 2018.02.21 21:00 1.62660000 1.62710000 1.62528000 1.62765000 1.62676877 0.00057368 5282 1519247700 2018.02.21 21:15 1.62710000 1.62630000 1.62625000 1.62799000 1.62672413 0.00053371 2801 1519248600 2018.02.21 21:30 1.62635000 1.62645000 1.62570000 1.62663000 1.62669802 0.00050916 2508 1519249500 2018.02.21 21:45 1.62645000 1.62615000 1.62564000 1.62677000 1.62664583 0.00050333 2831 1519250400 2018.02.21 22:00 1.62610000 1.62594000 1.62508000 1.62688000 1.62657861 0.00043972 2511 1519251300 2018.02.21 22:15 1.62594000 1.62635000 1.62565000 1.62670000 1.62655684 0.00043047 1196 1519252200 2018.02.21 22:30 1.62630000 1.62605000 1.62585000 1.62651000 1.62650857 0.00043136 717 1519253100 2018.02.21 22:45 1.62605000 1.62625000 1.62575000 1.62630000 1.62648394 0.00042827 529 1519254000 2018.02.21 23:00 1.62630000 1.62645000 1.62620000 1.62685000 1.62648071 0.00042483 694 1519254900 2018.02.21 23:15 1.62640000 1.62640000 1.62595000 1.62665000 1.62647302 0.00034805 339 1519255800 2018.02.21 23:30 1.62640000 1.62675000 1.62620000 1.62690000 1.62649940 0.00033530 317 1519256700 2018.02.21 23:45 1.62675000 1.62585000 1.62575000 1.62690000 1.62643755 0.00036521 425 1519257600 2018.02.22 00:00 1.62530000 1.62515000 1.62505000 1.62620000 1.62631493 0.00047582 184 1519258500 2018.02.22 00:15 1.62515000 1.62515000 1.62505000 1.62525000 1.62620398 0.00056302 67 1519259400 2018.02.22 00:30 1.62515000 1.62572000 1.62480000 1.62586000 1.62615789 0.00058273 174 1519260300 2018.02.22 00:45 1.62573000 1.62553000 1.62523000 1.62602000 1.62609809 0.00059739 401 1519261200 2018.02.22 01:00 1.62551000 1.62601000 1.62550000 1.62612000 1.62608970 0.00055590 340 1519262100 2018.02.22 01:15 1.62600000 1.62620000 1.62591000 1.62635000 1.62610021 0.00051186 233 1519263000 2018.02.22 01:30 1.62620000 1.62660000 1.62615000 1.62668000 1.62614780 0.00048570 199 1519263900 2018.02.22 01:45 1.62660000 1.62620000 1.62605000 1.62670000 1.62615278 0.00047541 227 1519264800 2018.02.22 02:00 1.62622000 1.62608000 1.62555000 1.62630000 1.62614584 0.00042479 1072 1519265700 2018.02.22 02:15 1.62606000 1.62605000 1.62541000 1.62616000 1.62613672 0.00042232 972 1519266600 2018.02.22 02:30 1.62605000 1.62576000 1.62565000 1.62622000 1.62610084 0.00041751 715 1519267500 2018.02.22 02:45 1.62574000 1.62580000 1.62570000 1.62673000 1.62607219 0.00041784 1010 1519268400 2018.02.22 03:00 1.62580000 1.62583000 1.62575000 1.62615000 1.62604912 0.00041746 862 1519269300 2018.02.22 03:15 1.62585000 1.62590000 1.62540000 1.62615000 1.62603492 0.00041143 1513 1519270200 2018.02.22 03:30 1.62589000 1.62615000 1.62570000 1.62655000 1.62604588 0.00041352 1454 1519271100 2018.02.22 03:45 1.62615000 1.62520000 1.62515000 1.62616000 1.62596532 0.00044041 1045 1519272000 2018.02.22 04:00 1.62520000 1.62545000 1.62505000 1.62546000 1.62591624 0.00043636 1126 1519272900 2018.02.22 04:15 1.62541000 1.62600000 1.62535000 1.62627000 1.62592422 0.00042412 626 1519273800 2018.02.22 04:30 1.62600000 1.62580000 1.62559000 1.62600000 1.62591239 0.00037982 907 1519274700 2018.02.22 04:45 1.62580000 1.62560000 1.62545000 1.62590000 1.62588264 0.00037905 613 1519275600 2018.02.22 05:00 1.62560000 1.62615000 1.62555000 1.62631000 1.62590810 0.00034967 576 1519276500 2018.02.22 05:15 1.62611000 1.62627000 1.62605000 1.62677000 1.62594257 0.00031748 647 1519277400 2018.02.22 05:30 1.62630000 1.62585000 1.62585000 1.62644000 1.62593375 0.00031377 434 1519278300 2018.02.22 05:45 1.62585000 1.62665000 1.62576000 1.62669000 1.62600197 0.00033858 542 1519279200 2018.02.22 06:00 1.62665000 1.62635000 1.62620000 1.62686000 1.62603511 0.00034969 578 1519280100 2018.02.22 06:15 1.62635000 1.62683000 1.62630000 1.62688000 1.62611082 0.00039953 666 1519281000 2018.02.22 06:30 1.62683000 1.62610000 1.62603000 1.62686000 1.62610979 0.00038398 706 1519281900 2018.02.22 06:45 1.62611000 1.62590000 1.62590000 1.62633000 1.62608981 0.00038038 564 1519282800 2018.02.22 07:00 1.62590000 1.62580000 1.62555000 1.62610000 1.62606221 0.00037834 785 1519283700 2018.02.22 07:15 1.62580000 1.62565000 1.62555000 1.62605000 1.62602295 0.00038016 372 1519284600 2018.02.22 07:30 1.62562000 1.62585000 1.62535000 1.62585000 1.62600648 0.00037502 467 1519285500 2018.02.22 07:45 1.62585000 1.62585000 1.62565000 1.62618000 1.62599157 0.00037221 899 1519286400 2018.02.22 08:00 1.62585000 1.62620000 1.62585000 1.62632000 1.62601142 0.00037465 913 1519287300 2018.02.22 08:15 1.62624000 1.62555000 1.62550000 1.62632000 1.62596748 0.00038444 661 1519288200 2018.02.22 08:30 1.62560000 1.62535000 1.62505000 1.62577000 1.62590867 0.00040382 918 1519289100 2018.02.22 08:45 1.62535000 1.62540000 1.62510000 1.62594000 1.62586023 0.00039409 1109 1519290000 2018.02.22 09:00 1.62540000 1.62470000 1.62457000 1.62555000 1.62574973 0.00048326 1495 1519290900 2018.02.22 09:15 1.62472000 1.62528000 1.62455000 1.62533000 1.62570499 0.00050299 1359 1519291800 2018.02.22 09:30 1.62528000 1.62542000 1.62506000 1.62578000 1.62567785 0.00051433 1571 1519292700 2018.02.22 09:45 1.62545000 1.62465000 1.62455000 1.62584000 1.62557996 0.00059042 1528 1519293600 2018.02.22 10:00 1.62461000 1.62525000 1.62430000 1.62530000 1.62554854 0.00059089 2681 1519294500 2018.02.22 10:15 1.62528000 1.62505000 1.62475000 1.62536000 1.62550106 0.00059218 1424 1519295400 2018.02.22 10:30 1.62505000 1.62600000 1.62485000 1.62641000 1.62554857 0.00058412 2266 1519296300 2018.02.22 10:45 1.62600000 1.62632000 1.62523000 1.62664000 1.62562204 0.00054508 1948 1519297200 2018.02.22 11:00 1.62633000 1.62617000 1.62545000 1.62654000 1.62567423 0.00053269 2458 1519298100 2018.02.22 11:15 1.62613000 1.62639000 1.62595000 1.62682000 1.62574240 0.00050135 1327 1519299000 2018.02.22 11:30 1.62644000 1.62610000 1.62589000 1.62652000 1.62577646 0.00050914 1862 1519299900 2018.02.22 11:45 1.62610000 1.62615000 1.62535000 1.62636000 1.62581203 0.00052463 1495 1519300800 2018.02.22 12:00 1.62612000 1.62595000 1.62550000 1.62633000 1.62582517 0.00052938 1503 1519301700 2018.02.22 12:15 1.62600000 1.62551000 1.62495000 1.62600000 1.62579515 0.00052391 1122 1519302600 2018.02.22 12:30 1.62551000 1.62515000 1.62490000 1.62551000 1.62573371 0.00052691 1201 1519303500 2018.02.22 12:45 1.62515000 1.62487000 1.62455000 1.62515000 1.62565145 0.00054276 975 1519304400 2018.02.22 13:00 1.62490000 1.62516000 1.62457000 1.62529000 1.62560465 0.00053066 931 1519305300 2018.02.22 13:15 1.62517000 1.62435000 1.62421000 1.62550000 1.62548516 0.00058318 1028 1519306200 2018.02.22 13:30 1.62433000 1.62460000 1.62395000 1.62465000 1.62540086 0.00061243 1029 1519307100 2018.02.22 13:45 1.62455000 1.62442000 1.62415000 1.62484000 1.62530744 0.00065344 814 1519308000 2018.02.22 14:00 1.62440000 1.62410000 1.62400000 1.62477000 1.62519245 0.00070935 1127 1519308900 2018.02.22 14:15 1.62410000 1.62426000 1.62380000 1.62472000 1.62510364 0.00075637 1106 1519309800 2018.02.22 14:30 1.62426000 1.62365000 1.62270000 1.62629000 1.62496520 0.00084852 3920 1519310700 2018.02.22 14:45 1.62365000 1.62270000 1.62265000 1.62385000 1.62474947 0.00103899 2036 1519311600 2018.02.22 15:00 1.62271000 1.62300000 1.62225000 1.62326000 1.62458285 0.00115308 1807 1519312500 2018.02.22 15:15 1.62300000 1.62424000 1.62290000 1.62439000 1.62455020 0.00116185 1484 1519313400 2018.02.22 15:30 1.62424000 1.62495000 1.62366000 1.62495000 1.62458828 0.00110790 2493 1519314300 2018.02.22 15:45 1.62495000 1.62526000 1.62455000 1.62560000 1.62465225 0.00103479 3245 1519315200 2018.02.22 16:00 1.62525000 1.62620000 1.62485000 1.62677000 1.62479965 0.00101916 4505 1519316100 2018.02.22 16:15 1.62620000 1.62597000 1.62575000 1.62649000 1.62491112 0.00099321 1710 1519317000 2018.02.22 16:30 1.62597000 1.62645000 1.62562000 1.62672000 1.62505768 0.00103657 3038 1519317900 2018.02.22 16:45 1.62641000 1.62598000 1.62568000 1.62675000 1.62514552 0.00105051 2542 1519318800 2018.02.22 17:00 1.62596000 1.62585000 1.62540000 1.62624000 1.62521261 0.00106883 2894 1519319700 2018.02.22 17:15 1.62585000 1.62715000 1.62570000 1.62745000 1.62539712 0.00121217 2959 1519320600 2018.02.22 17:30 1.62715000 1.62615000 1.62610000 1.62767000 1.62546883 0.00124967 2851 1519321500 2018.02.22 17:45 1.62616000 1.62513000 1.62451000 1.62631000 1.62543656 0.00123243 2806 1519322400 2018.02.22 18:00 1.62510000 1.62473000 1.62445000 1.62540000 1.62536927 0.00121655 3234 1519323300 2018.02.22 18:15 1.62472000 1.62512000 1.62435000 1.62556000 1.62534553 0.00118911 1820 1519324200 2018.02.22 18:30 1.62513000 1.62571000 1.62475000 1.62579000 1.62538024 0.00118932 1417 1519325100 2018.02.22 18:45 1.62570000 1.62575000 1.62570000 1.62625000 1.62541545 0.00118109 1606 1519326000 2018.02.22 19:00 1.62575000 1.62620000 1.62550000 1.62627000 1.62549017 0.00117202 1022 1519326900 2018.02.22 19:15 1.62615000 1.62640000 1.62580000 1.62640000 1.62557682 0.00117248 957 1519327800 2018.02.22 19:30 1.62640000 1.62620000 1.62610000 1.62711000 1.62563617 0.00110736 1642 1519328700 2018.02.22 19:45 1.62615000 1.62685000 1.62610000 1.62692000 1.62575178 0.00093577 1028 1519329600 2018.02.22 20:00 1.62685000 1.62665000 1.62615000 1.62705000 1.62583732 0.00072693 1066 1519330500 2018.02.22 20:15 1.62660000 1.62650000 1.62620000 1.62660000 1.62590043 0.00064133 792 1519331400 2018.02.22 20:30 1.62645000 1.62600000 1.62595000 1.62650000 1.62590992 0.00060382 812 1519332300 2018.02.22 20:45 1.62595000 1.62570000 1.62542000 1.62610000 1.62588992 0.00059251 985 1519333200 2018.02.22 21:00 1.62570000 1.62576000 1.62565000 1.62635000 1.62587755 0.00059185 648 1519334100 2018.02.22 21:15 1.62575000 1.62600000 1.62518000 1.62607000 1.62588921 0.00058955 640 1519335000 2018.02.22 21:30 1.62596000 1.62625000 1.62575000 1.62650000 1.62592357 0.00057588 382 1519335900 2018.02.22 21:45 1.62620000 1.62630000 1.62600000 1.62645000 1.62595942 0.00057701 561 1519336800 2018.02.22 22:00 1.62630000 1.62585000 1.62585000 1.62662000 1.62594900 0.00057820 548 1519337700 2018.02.22 22:15 1.62585000 1.62550000 1.62525000 1.62590000 1.62590624 0.00052260 503 1519338600 2018.02.22 22:30 1.62545000 1.62575000 1.62530000 1.62595000 1.62589136 0.00052146 339 1519339500 2018.02.22 22:45 1.62570000 1.62590000 1.62565000 1.62628000 1.62589218 0.00049278 477 1519340400 2018.02.22 23:00 1.62595000 1.62615000 1.62576000 1.62629000 1.62591674 0.00041546 317 1519341300 2018.02.22 23:15 1.62615000 1.62540000 1.62536000 1.62615000 1.62586752 0.00041094 167 1519342200 2018.02.22 23:30 1.62545000 1.62620000 1.62540000 1.62630000 1.62589919 0.00040203 380 1519343100 2018.02.22 23:45 1.62620000 1.62645000 1.62615000 1.62645000 1.62595165 0.00039663 225 1519344000 2018.02.23 00:00 1.62630000 1.62595000 1.62525000 1.62645000 1.62595149 0.00039277 76 1519344900 2018.02.23 00:15 1.62600000 1.62595000 1.62585000 1.62600000 1.62595135 0.00037980 37 1519345800 2018.02.23 00:30 1.62595000 1.62585000 1.62518000 1.62622000 1.62594170 0.00037898 144 1519346700 2018.02.23 00:45 1.62585000 1.62595000 1.62585000 1.62605000 1.62594249 0.00031982 117 1519347600 2018.02.23 01:00 1.62596000 1.62615000 1.62595000 1.62685000 1.62596225 0.00027999 663 1519348500 2018.02.23 01:15 1.62610000 1.62620000 1.62590000 1.62640000 1.62598489 0.00025931 180 1519349400 2018.02.23 01:30 1.62615000 1.62615000 1.62585000 1.62630000 1.62600062 0.00026323 198 1519350300 2018.02.23 01:45 1.62610000 1.62630000 1.62600000 1.62660000 1.62602913 0.00026472 373 1519351200 2018.02.23 02:00 1.62630000 1.62600000 1.62585000 1.62654000 1.62602636 0.00025770 517 1519352100 2018.02.23 02:15 1.62595000 1.62622000 1.62565000 1.62622000 1.62604480 0.00026210 490 1519353000 2018.02.23 02:30 1.62620000 1.62605000 1.62580000 1.62628000 1.62604529 0.00025812 626 1519353900 2018.02.23 02:45 1.62600000 1.62546000 1.62538000 1.62600000 1.62598955 0.00027457 770 1519354800 2018.02.23 03:00 1.62542000 1.62535000 1.62490000 1.62556000 1.62592864 0.00030550 743 1519355700 2018.02.23 03:15 1.62535000 1.62477000 1.62455000 1.62558000 1.62581829 0.00039916 820 1519356600 2018.02.23 03:30 1.62476000 1.62475000 1.62440000 1.62494000 1.62571655 0.00048477 657 1519357500 2018.02.23 03:45 1.62475000 1.62483000 1.62430000 1.62498000 1.62563212 0.00054308 1162 1519358400 2018.02.23 04:00 1.62486000 1.62470000 1.62440000 1.62510000 1.62554335 0.00059240 696 1519359300 2018.02.23 04:15 1.62467000 1.62532000 1.62460000 1.62546000 1.62552207 0.00060066 1233 1519360200 2018.02.23 04:30 1.62528000 1.62510000 1.62505000 1.62567000 1.62548188 0.00060053 753 1519361100 2018.02.23 04:45 1.62510000 1.62502000 1.62460000 1.62531000 1.62543789 0.00058058 763 1519362000 2018.02.23 05:00 1.62502000 1.62497000 1.62455000 1.62515000 1.62539333 0.00058931 1263 1519362900 2018.02.23 05:15 1.62497000 1.62495000 1.62439000 1.62509000 1.62535111 0.00059396 1139 1519363800 2018.02.23 05:30 1.62494000 1.62509000 1.62476000 1.62523000 1.62532624 0.00059170 687 1519364700 2018.02.23 05:45 1.62511000 1.62535000 1.62475000 1.62545000 1.62532850 0.00057462 585 1519365600 2018.02.23 06:00 1.62535000 1.62545000 1.62517000 1.62570000 1.62534007 0.00054372 684 1519366500 2018.02.23 06:15 1.62540000 1.62580000 1.62540000 1.62594000 1.62538388 0.00051722 415 1519367400 2018.02.23 06:30 1.62580000 1.62615000 1.62580000 1.62634000 1.62545684 0.00052267 464 1519368300 2018.02.23 06:45 1.62615000 1.62675000 1.62588000 1.62680000 1.62558000 0.00059113 1399 1519369200 2018.02.23 07:00 1.62675000 1.62700000 1.62660000 1.62731000 1.62571524 0.00070272 1128 1519370100 2018.02.23 07:15 1.62700000 1.62727000 1.62670000 1.62751000 1.62586331 0.00082806 970 1519371000 2018.02.23 07:30 1.62725000 1.62758000 1.62700000 1.62760000 1.62602680 0.00097451 710 1519371900 2018.02.23 07:45 1.62759000 1.62731000 1.62723000 1.62781000 1.62614901 0.00105676 656 1519372800 2018.02.23 08:00 1.62731000 1.62725000 1.62691000 1.62751000 1.62625387 0.00111167 1028 1519373700 2018.02.23 08:15 1.62725000 1.62679000 1.62670000 1.62765000 1.62630493 0.00108708 952 1519374600 2018.02.23 08:30 1.62680000 1.62685000 1.62621000 1.62715000 1.62635684 0.00105475 1284 1519375500 2018.02.23 08:45 1.62683000 1.62755000 1.62680000 1.62800000 1.62647047 0.00106562 1400 1519376400 2018.02.23 09:00 1.62750000 1.62709000 1.62640000 1.62765000 1.62652948 0.00101471 1885 1519377300 2018.02.23 09:15 1.62706000 1.62635000 1.62632000 1.62741000 1.62651238 0.00097467 1696 1519378200 2018.02.23 09:30 1.62635000 1.62670000 1.62615000 1.62687000 1.62653025 0.00092609 1872 1519379100 2018.02.23 09:45 1.62671000 1.62752000 1.62626000 1.62764000 1.62662451 0.00089963 1485 1519380000 2018.02.23 10:00 1.62750000 1.62710000 1.62655000 1.62789000 1.62666980 0.00082976 2803 1519380900 2018.02.23 10:15 1.62707000 1.62820000 1.62695000 1.62825000 1.62681553 0.00080831 1727 1519381800 2018.02.23 10:30 1.62815000 1.62850000 1.62755000 1.62867000 1.62697596 0.00079751 2198 1519382700 2018.02.23 10:45 1.62850000 1.62819000 1.62792000 1.62874000 1.62709158 0.00075442 2517 1519383600 2018.02.23 11:00 1.62820000 1.62881000 1.62771000 1.62894000 1.62725524 0.00074894 3177 1519384500 2018.02.23 11:15 1.62880000 1.62822000 1.62806000 1.62908000 1.62734712 0.00070067 1555 1519385400 2018.02.23 11:30 1.62822000 1.62820000 1.62805000 1.62865000 1.62742835 0.00066609 1181 1519386300 2018.02.23 11:45 1.62815000 1.62803000 1.62795000 1.62836000 1.62748565 0.00065644 1294 1519387200 2018.02.23 12:00 1.62803000 1.62840000 1.62780000 1.62842000 1.62757273 0.00067035 1270 1519388100 2018.02.23 12:15 1.62835000 1.62850000 1.62820000 1.62868000 1.62766104 0.00069332 991 1519389000 2018.02.23 12:30 1.62856000 1.62820000 1.62805000 1.62878000 1.62771237 0.00070339 1179 1519389900 2018.02.23 12:45 1.62815000 1.62675000 1.62655000 1.62815000 1.62762072 0.00072923 1763 1519390800 2018.02.23 13:00 1.62678000 1.62563000 1.62525000 1.62690000 1.62743112 0.00086208 3104 1519391700 2018.02.23 13:15 1.62565000 1.62648000 1.62558000 1.62655000 1.62734054 0.00089445 1107 1519392600 2018.02.23 13:30 1.62645000 1.62681000 1.62615000 1.62690000 1.62729001 0.00090938 1123 1519393500 2018.02.23 13:45 1.62680000 1.62666000 1.62646000 1.62714000 1.62723001 0.00093503 1621 1519394400 2018.02.23 14:00 1.62665000 1.62602000 1.62560000 1.62686000 1.62711477 0.00100677 2001 1519395300 2018.02.23 14:15 1.62603000 1.62575000 1.62560000 1.62621000 1.62698479 0.00108500 1249 1519396200 2018.02.23 14:30 1.62577000 1.62620000 1.62525000 1.62655000 1.62691005 0.00112823 1468 1519397100 2018.02.23 14:45 1.62625000 1.62510000 1.62500000 1.62635000 1.62673767 0.00125617 1190 1519398000 2018.02.23 15:00 1.62514000 1.62530000 1.62490000 1.62569000 1.62660075 0.00134885 1575 1519398900 2018.02.23 15:15 1.62531000 1.62494000 1.62470000 1.62546000 1.62644258 0.00141126 1473 1519399800 2018.02.23 15:30 1.62499000 1.62530000 1.62411000 1.62550000 1.62633376 0.00139683 1973 1519400700 2018.02.23 15:45 1.62530000 1.62512000 1.62495000 1.62570000 1.62621817 0.00139835 1542 1519401600 2018.02.23 16:00 1.62512000 1.62570000 1.62490000 1.62594000 1.62616882 0.00129215 942 1519402500 2018.02.23 16:15 1.62570000 1.62550000 1.62543000 1.62600000 1.62610512 0.00123244 1522 1519403400 2018.02.23 16:30 1.62550000 1.62495000 1.62485000 1.62557000 1.62599511 0.00118909 1984 1519404300 2018.02.23 16:45 1.62492000 1.62583000 1.62435000 1.62591000 1.62597938 0.00110163 2248 1519405200 2018.02.23 17:00 1.62583000 1.62690000 1.62545000 1.62741000 1.62606706 0.00097606 2992 1519406100 2018.02.23 17:15 1.62690000 1.62676000 1.62655000 1.62716000 1.62613306 0.00083343 1990 1519407000 2018.02.23 17:30 1.62676000 1.62587000 1.62550000 1.62702000 1.62610800 0.00068726 1817 1519407900 2018.02.23 17:45 1.62587000 1.62479000 1.62395000 1.62587000 1.62598248 0.00068710 3258 1519408800 2018.02.23 18:00 1.62481000 1.62438000 1.62358000 1.62481000 1.62582986 0.00073271 3002 1519409700 2018.02.23 18:15 1.62436000 1.62420000 1.62385000 1.62464000 1.62567464 0.00077622 1416 1519410600 2018.02.23 18:30 1.62422000 1.62410000 1.62370000 1.62426000 1.62552467 0.00078912 908 1519411500 2018.02.23 18:45 1.62410000 1.62425000 1.62370000 1.62492000 1.62540327 0.00078188 1084 1519412400 2018.02.23 19:00 1.62425000 1.62320000 1.62315000 1.62440000 1.62519344 0.00089258 1000 1519413300 2018.02.23 19:15 1.62320000 1.62340000 1.62300000 1.62345000 1.62502263 0.00096732 638 1519414200 2018.02.23 19:30 1.62343000 1.62350000 1.62325000 1.62368000 1.62487762 0.00099176 557 1519415100 2018.02.23 19:45 1.62352000 1.62395000 1.62351000 1.62413000 1.62478928 0.00101753 395 1519416000 2018.02.23 20:00 1.62395000 1.62340000 1.62321000 1.62396000 1.62465696 0.00106757 589 1519416900 2018.02.23 20:15 1.62337000 1.62301000 1.62280000 1.62339000 1.62450011 0.00114505 510 1519417800 2018.02.23 20:30 1.62303000 1.62270000 1.62245000 1.62313000 1.62432867 0.00122328 479 1519418700 2018.02.23 20:45 1.62270000 1.62270000 1.62255000 1.62325000 1.62417356 0.00128873 503 1519419600 2018.02.23 21:00 1.62270000 1.62284000 1.62250000 1.62310000 1.62404655 0.00129785 510 1519420500 2018.02.23 21:15 1.62284000 1.62197000 1.62195000 1.62290000 1.62384879 0.00136693 626 1519421400 2018.02.23 21:30 1.62196000 1.62188000 1.62181000 1.62220000 1.62366128 0.00144450 473 1519422300 2018.02.23 21:45 1.62189000 1.62267000 1.62189000 1.62280000 1.62356688 0.00139287 764 1519423200 2018.02.23 22:00 1.62269000 1.62300000 1.62250000 1.62305000 1.62351289 0.00118754 422 1519424100 2018.02.23 22:15 1.62300000 1.62310000 1.62285000 1.62320000 1.62347357 0.00094225 336 1519425000 2018.02.23 22:30 1.62310000 1.62315000 1.62305000 1.62340000 1.62344275 0.00077250 368 1519425900 2018.02.23 22:45 1.62310000 1.62256000 1.62240000 1.62350000 1.62335868 0.00071476 454 1519426800 2018.02.23 23:00 1.62256000 1.62220000 1.62180000 1.62265000 1.62324833 0.00069175 433 1519427700 2018.02.23 23:15 1.62225000 1.62240000 1.62210000 1.62260000 1.62316753 0.00065989 170 1519428600 2018.02.23 23:30 1.62245000 1.62240000 1.62230000 1.62265000 1.62309444 0.00062427 180 1519429500 2018.02.23 23:45 1.62235000 1.62255000 1.62225000 1.62270000 1.62304259 0.00055940 201 1519603200 2018.02.26 00:00 1.62215000 1.62280000 1.62195000 1.62300000 1.62301948 0.00055170 80 1519604100 2018.02.26 00:15 1.62280000 1.62220000 1.62200000 1.62290000 1.62294144 0.00054275 95 1519605000 2018.02.26 00:30 1.62220000 1.62195000 1.62180000 1.62250000 1.62284701 0.00053485 98 1519605900 2018.02.26 00:45 1.62195000 1.62220000 1.62195000 1.62220000 1.62278539 0.00046643 53 1519606800 2018.02.26 01:00 1.62220000 1.62305000 1.62200000 1.62325000 1.62281059 0.00046242 426 1519607700 2018.02.26 01:15 1.62310000 1.62265000 1.62240000 1.62310000 1.62279530 0.00045316 155 1519608600 2018.02.26 01:30 1.62265000 1.62221000 1.62195000 1.62278000 1.62273956 0.00044146 531 1519609500 2018.02.26 01:45 1.62225000 1.62251000 1.62200000 1.62260000 1.62271769 0.00043368 367 1519610400 2018.02.26 02:00 1.62252000 1.62260000 1.62180000 1.62280000 1.62270648 0.00042817 994 1519611300 2018.02.26 02:15 1.62259000 1.62260000 1.62237000 1.62303000 1.62269634 0.00039164 855 1519612200 2018.02.26 02:30 1.62260000 1.62312000 1.62260000 1.62326000 1.62273669 0.00037250 681 1519613100 2018.02.26 02:45 1.62311000 1.62275000 1.62275000 1.62349000 1.62273796 0.00037268 1414 1519614000 2018.02.26 03:00 1.62275000 1.62245000 1.62235000 1.62298000 1.62271053 0.00036233 1585 1519614900 2018.02.26 03:15 1.62245000 1.62223000 1.62205000 1.62253000 1.62266477 0.00034745 718 1519615800 2018.02.26 03:30 1.62224000 1.62305000 1.62200000 1.62310000 1.62270146 0.00035783 1402 1519616700 2018.02.26 03:45 1.62300000 1.62270000 1.62265000 1.62305000 1.62270132 0.00035637 777 1519617600 2018.02.26 04:00 1.62270000 1.62335000 1.62238000 1.62351000 1.62276310 0.00039144 1287 1519618500 2018.02.26 04:15 1.62335000 1.62320000 1.62310000 1.62349000 1.62280471 0.00041123 504 1519619400 2018.02.26 04:30 1.62315000 1.62275000 1.62230000 1.62341000 1.62279950 0.00039931 1364 1519620300 2018.02.26 04:45 1.62275000 1.62316000 1.62270000 1.62342000 1.62283383 0.00041528 882 1519621200 2018.02.26 05:00 1.62318000 1.62295000 1.62290000 1.62336000 1.62284489 0.00042013 621 1519622100 2018.02.26 05:15 1.62295000 1.62270000 1.62255000 1.62310000 1.62283110 0.00039142 533 1519623000 2018.02.26 05:30 1.62275000 1.62275000 1.62259000 1.62286000 1.62282337 0.00033691 484 1519623900 2018.02.26 05:45 1.62277000 1.62280000 1.62270000 1.62299000 1.62282115 0.00030646 468 1519624800 2018.02.26 06:00 1.62281000 1.62285000 1.62280000 1.62321000 1.62282389 0.00030271 518 1519625700 2018.02.26 06:15 1.62290000 1.62265000 1.62265000 1.62310000 1.62280733 0.00030015 403 1519626600 2018.02.26 06:30 1.62270000 1.62275000 1.62260000 1.62295000 1.62280187 0.00026892 396 1519627500 2018.02.26 06:45 1.62275000 1.62281000 1.62245000 1.62289000 1.62280265 0.00026086 529 1519628400 2018.02.26 07:00 1.62279000 1.62307000 1.62265000 1.62316000 1.62282811 0.00026191 833 1519629300 2018.02.26 07:15 1.62304000 1.62323000 1.62296000 1.62340000 1.62286638 0.00026951 514 1519630200 2018.02.26 07:30 1.62325000 1.62330000 1.62310000 1.62385000 1.62290768 0.00028251 1103 1519631100 2018.02.26 07:45 1.62330000 1.62332000 1.62310000 1.62371000 1.62294695 0.00029823 966 1519632000 2018.02.26 08:00 1.62330000 1.62358000 1.62320000 1.62393000 1.62300724 0.00031415 1458 1519632900 2018.02.26 08:15 1.62357000 1.62375000 1.62335000 1.62382000 1.62307798 0.00031146 1203 1519633800 2018.02.26 08:30 1.62375000 1.62370000 1.62345000 1.62388000 1.62313722 0.00034777 784 1519634700 2018.02.26 08:45 1.62370000 1.62374000 1.62335000 1.62390000 1.62319463 0.00036711 1088 1519635600 2018.02.26 09:00 1.62373000 1.62295000 1.62285000 1.62413000 1.62317133 0.00036430 1092 1519636500 2018.02.26 09:15 1.62295000 1.62210000 1.62186000 1.62330000 1.62306930 0.00041808 1757 1519637400 2018.02.26 09:30 1.62207000 1.62235000 1.62185000 1.62282000 1.62300079 0.00044074 2430 1519638300 2018.02.26 09:45 1.62235000 1.62149000 1.62146000 1.62260000 1.62285691 0.00055758 1962 1519639200 2018.02.26 10:00 1.62150000 1.62215000 1.62130000 1.62265000 1.62278958 0.00058826 2235 1519640100 2018.02.26 10:15 1.62210000 1.62200000 1.62180000 1.62234000 1.62271439 0.00062779 1734 1519641000 2018.02.26 10:30 1.62200000 1.62150000 1.62110000 1.62200000 1.62259873 0.00070853 1893 1519641900 2018.02.26 10:45 1.62145000 1.62192000 1.62130000 1.62246000 1.62253409 0.00074035 1471 1519642800 2018.02.26 11:00 1.62190000 1.62270000 1.62185000 1.62284000 1.62254989 0.00073337 1466 1519643700 2018.02.26 11:15 1.62267000 1.62297000 1.62225000 1.62301000 1.62258990 0.00072817 1398 1519644600 2018.02.26 11:30 1.62295000 1.62310000 1.62260000 1.62356000 1.62263848 0.00072472 1797 1519645500 2018.02.26 11:45 1.62310000 1.62335000 1.62305000 1.62380000 1.62270624 0.00072796 1711 1519646400 2018.02.26 12:00 1.62330000 1.62305000 1.62280000 1.62335000 1.62273898 0.00072342 1153 1519647300 2018.02.26 12:15 1.62305000 1.62268000 1.62243000 1.62323000 1.62273337 0.00071554 1063 1519648200 2018.02.26 12:30 1.62269000 1.62465000 1.62269000 1.62469000 1.62291590 0.00081820 1480 1519649100 2018.02.26 12:45 1.62467000 1.62375000 1.62375000 1.62467000 1.62299534 0.00084204 1527 1519650000 2018.02.26 13:00 1.62375000 1.62347000 1.62325000 1.62386000 1.62304055 0.00084659 1053 1519650900 2018.02.26 13:15 1.62345000 1.62340000 1.62330000 1.62373000 1.62307478 0.00084390 765 1519651800 2018.02.26 13:30 1.62341000 1.62358000 1.62320000 1.62381000 1.62312290 0.00085429 1201 1519652700 2018.02.26 13:45 1.62355000 1.62354000 1.62320000 1.62383000 1.62316262 0.00086251 1225 1519653600 2018.02.26 14:00 1.62354000 1.62315000 1.62305000 1.62374000 1.62316142 0.00086076 1375 1519654500 2018.02.26 14:15 1.62317000 1.62260000 1.62260000 1.62325000 1.62310795 0.00081977 683 1519655400 2018.02.26 14:30 1.62260000 1.62275000 1.62235000 1.62299000 1.62307386 0.00079751 879 1519656300 2018.02.26 14:45 1.62271000 1.62200000 1.62200000 1.62275000 1.62297159 0.00073913 672 1519657200 2018.02.26 15:00 1.62199000 1.62262000 1.62192000 1.62265000 1.62293810 0.00071950 1117 1519658100 2018.02.26 15:15 1.62260000 1.62255000 1.62240000 1.62316000 1.62290114 0.00069619 914 1519659000 2018.02.26 15:30 1.62252000 1.62255000 1.62210000 1.62272000 1.62286770 0.00063378 1006 1519659900 2018.02.26 15:45 1.62251000 1.62125000 1.62125000 1.62278000 1.62271363 0.00074004 1482 1519660800 2018.02.26 16:00 1.62125000 1.62190000 1.62125000 1.62230000 1.62263614 0.00078910 1522 1519661700 2018.02.26 16:15 1.62190000 1.62161000 1.62144000 1.62230000 1.62253842 0.00085234 1366 1519662600 2018.02.26 16:30 1.62165000 1.62171000 1.62140000 1.62197000 1.62245952 0.00089095 1962 1519663500 2018.02.26 16:45 1.62175000 1.62130000 1.62100000 1.62220000 1.62234909 0.00094228 1469 1519664400 2018.02.26 17:00 1.62135000 1.62020000 1.61928000 1.62156000 1.62214441 0.00110622 3766 1519665300 2018.02.26 17:15 1.62020000 1.62025000 1.62005000 1.62088000 1.62196399 0.00123635 2535 1519666200 2018.02.26 17:30 1.62025000 1.62000000 1.61966000 1.62055000 1.62177695 0.00121957 2266 1519667100 2018.02.26 17:45 1.62003000 1.61962000 1.61878000 1.62037000 1.62157152 0.00128848 3320 1519668000 2018.02.26 18:00 1.61960000 1.62100000 1.61915000 1.62100000 1.62151709 0.00123804 2995 1519668900 2018.02.26 18:15 1.62100000 1.62145000 1.62075000 1.62178000 1.62151070 0.00116581 1959 1519669800 2018.02.26 18:30 1.62145000 1.62110000 1.62107000 1.62192000 1.62147159 0.00108003 1509 1519670700 2018.02.26 18:45 1.62110000 1.61975000 1.61962000 1.62123000 1.62130763 0.00106134 1473 1519671600 2018.02.26 19:00 1.61975000 1.61950000 1.61905000 1.61976000 1.62113547 0.00106870 1336 1519672500 2018.02.26 19:15 1.61951000 1.62000000 1.61951000 1.62018000 1.62102733 0.00105611 969 1519673400 2018.02.26 19:30 1.62001000 1.62015000 1.61980000 1.62025000 1.62094378 0.00100606 770 1519674300 2018.02.26 19:45 1.62015000 1.62030000 1.62000000 1.62056000 1.62088246 0.00099018 891 1519675200 2018.02.26 20:00 1.62030000 1.62050000 1.62022000 1.62080000 1.62084604 0.00091359 553 1519676100 2018.02.26 20:15 1.62045000 1.62060000 1.62030000 1.62080000 1.62082261 0.00082942 472 1519677000 2018.02.26 20:30 1.62061000 1.62080000 1.62060000 1.62092000 1.62082045 0.00073351 244 1519677900 2018.02.26 20:45 1.62076000 1.62095000 1.62050000 1.62100000 1.62083279 0.00073102 297 1519678800 2018.02.26 21:00 1.62095000 1.62063000 1.62056000 1.62116000 1.62081348 0.00068539 309 1519679700 2018.02.26 21:15 1.62065000 1.62065000 1.62045000 1.62072000 1.62079791 0.00065618 292 1519680600 2018.02.26 21:30 1.62065000 1.62065000 1.62049000 1.62085000 1.62078382 0.00061727 401 1519681500 2018.02.26 21:45 1.62060000 1.62070000 1.62056000 1.62101000 1.62077584 0.00060219 592 1519682400 2018.02.26 22:00 1.62071000 1.62035000 1.62025000 1.62075000 1.62073528 0.00057457 443 1519683300 2018.02.26 22:15 1.62035000 1.62030000 1.62025000 1.62078000 1.62069383 0.00055307 366 1519684200 2018.02.26 22:30 1.62035000 1.62055000 1.62030000 1.62065000 1.62068013 0.00052642 281 1519685100 2018.02.26 22:45 1.62055000 1.62095000 1.62035000 1.62095000 1.62070583 0.00048190 327 1519686000 2018.02.26 23:00 1.62090000 1.62070000 1.62060000 1.62095000 1.62070528 0.00047718 275 1519686900 2018.02.26 23:15 1.62070000 1.62095000 1.62070000 1.62105000 1.62072858 0.00046140 113 1519687800 2018.02.26 23:30 1.62086000 1.62130000 1.62085000 1.62130000 1.62078300 0.00049864 138 1519688700 2018.02.26 23:45 1.62125000 1.62110000 1.62105000 1.62125000 1.62081319 0.00046194 194 1519689600 2018.02.27 00:00 1.62070000 1.61990000 1.61925000 1.62070000 1.62072622 0.00037363 67 1519690500 2018.02.27 00:15 1.61990000 1.61975000 1.61935000 1.61995000 1.62063325 0.00037948 187 1519691400 2018.02.27 00:30 1.61965000 1.62005000 1.61960000 1.62025000 1.62057770 0.00038335 145 1519692300 2018.02.27 00:45 1.62005000 1.61995000 1.61990000 1.62010000 1.62051792 0.00040624 22 1519693200 2018.02.27 01:00 1.61995000 1.62005000 1.61970000 1.62010000 1.62047336 0.00042459 172 1519694100 2018.02.27 01:15 1.62005000 1.62070000 1.62005000 1.62095000 1.62049494 0.00042337 242 1519695000 2018.02.27 01:30 1.62070000 1.62081000 1.62060000 1.62099000 1.62052495 0.00042092 210 1519695900 2018.02.27 01:45 1.62081000 1.62095000 1.62060000 1.62105000 1.62056543 0.00042051 348 1519696800 2018.02.27 02:00 1.62095000 1.62125000 1.62085000 1.62165000 1.62063063 0.00044982 1017 1519697700 2018.02.27 02:15 1.62120000 1.62115000 1.62090000 1.62125000 1.62068009 0.00046983 615 1519698600 2018.02.27 02:30 1.62115000 1.62117000 1.62080000 1.62139000 1.62072675 0.00048929 805 1519699500 2018.02.27 02:45 1.62118000 1.62155000 1.62111000 1.62181000 1.62080515 0.00053635 1666 1519700400 2018.02.27 03:00 1.62155000 1.62175000 1.62135000 1.62204000 1.62089514 0.00058400 802 1519701300 2018.02.27 03:15 1.62172000 1.62186000 1.62145000 1.62211000 1.62098703 0.00062592 759 1519702200 2018.02.27 03:30 1.62185000 1.62187000 1.62135000 1.62188000 1.62107112 0.00066704 1342 1519703100 2018.02.27 03:45 1.62189000 1.62225000 1.62155000 1.62225000 1.62118340 0.00074352 1426 1519704000 2018.02.27 04:00 1.62225000 1.62285000 1.62200000 1.62299000 1.62134212 0.00086268 1077 1519704900 2018.02.27 04:15 1.62281000 1.62307000 1.62257000 1.62325000 1.62150668 0.00098524 712 1519705800 2018.02.27 04:30 1.62310000 1.62353000 1.62280000 1.62354000 1.62169938 0.00113952 787 1519706700 2018.02.27 04:45 1.62352000 1.62370000 1.62315000 1.62380000 1.62188991 0.00127594 722 1519707600 2018.02.27 05:00 1.62366000 1.62315000 1.62300000 1.62397000 1.62200992 0.00126510 1095 1519708500 2018.02.27 05:15 1.62310000 1.62355000 1.62285000 1.62369000 1.62215660 0.00124836 948 1519709400 2018.02.27 05:30 1.62355000 1.62366000 1.62335000 1.62381000 1.62229978 0.00123764 585 1519710300 2018.02.27 05:45 1.62365000 1.62320000 1.62305000 1.62388000 1.62238551 0.00115638 710 1519711200 2018.02.27 06:00 1.62320000 1.62310000 1.62305000 1.62342000 1.62245356 0.00105464 586 1519712100 2018.02.27 06:15 1.62305000 1.62316000 1.62300000 1.62334000 1.62252084 0.00099901 453 1519713000 2018.02.27 06:30 1.62320000 1.62277000 1.62270000 1.62320000 1.62254457 0.00092597 423 1519713900 2018.02.27 06:45 1.62284000 1.62347000 1.62280000 1.62354000 1.62263270 0.00087783 506 1519714800 2018.02.27 07:00 1.62346000 1.62398000 1.62317000 1.62404000 1.62276102 0.00086880 891 1519715700 2018.02.27 07:15 1.62397000 1.62360000 1.62355000 1.62433000 1.62284092 0.00080652 710 1519716600 2018.02.27 07:30 1.62355000 1.62422000 1.62350000 1.62425000 1.62297226 0.00076002 558 1519717500 2018.02.27 07:45 1.62421000 1.62425000 1.62415000 1.62475000 1.62309395 0.00072787 1068 1519718400 2018.02.27 08:00 1.62416000 1.62382000 1.62381000 1.62431000 1.62316310 0.00066979 1049 1519719300 2018.02.27 08:15 1.62385000 1.62415000 1.62375000 1.62446000 1.62325709 0.00061873 969 1519720200 2018.02.27 08:30 1.62415000 1.62411000 1.62390000 1.62458000 1.62333832 0.00054173 1110 1519721100 2018.02.27 08:45 1.62411000 1.62420000 1.62370000 1.62422000 1.62342038 0.00048880 792 1519722000 2018.02.27 09:00 1.62418000 1.62435000 1.62388000 1.62494000 1.62350892 0.00048239 1283 1519722900 2018.02.27 09:15 1.62435000 1.62455000 1.62435000 1.62494000 1.62360807 0.00049401 1224 1519723800 2018.02.27 09:30 1.62450000 1.62570000 1.62405000 1.62570000 1.62380730 0.00064188 1850 1519724700 2018.02.27 09:45 1.62570000 1.62637000 1.62550000 1.62667000 1.62405137 0.00084908 2970 1519725600 2018.02.27 10:00 1.62639000 1.62628000 1.62580000 1.62702000 1.62426362 0.00097091 2534 1519726500 2018.02.27 10:15 1.62630000 1.62640000 1.62580000 1.62690000 1.62446708 0.00108877 1968 1519727400 2018.02.27 10:30 1.62640000 1.62602000 1.62575000 1.62702000 1.62461498 0.00114873 2158 1519728300 2018.02.27 10:45 1.62602000 1.62630000 1.62595000 1.62705000 1.62477546 0.00118796 1747 1519729200 2018.02.27 11:00 1.62631000 1.62615000 1.62601000 1.62681000 1.62490637 0.00118500 1531 1519730100 2018.02.27 11:15 1.62615000 1.62668000 1.62610000 1.62693000 1.62507528 0.00120431 1204 1519731000 2018.02.27 11:30 1.62671000 1.62625000 1.62600000 1.62673000 1.62518716 0.00112849 1288 1519731900 2018.02.27 11:45 1.62621000 1.62635000 1.62600000 1.62661000 1.62529791 0.00109821 981 1519732800 2018.02.27 12:00 1.62631000 1.62615000 1.62566000 1.62698000 1.62537906 0.00107824 1437 1519733700 2018.02.27 12:15 1.62615000 1.62566000 1.62546000 1.62615000 1.62540582 0.00100399 1060 1519734600 2018.02.27 12:30 1.62570000 1.62535000 1.62515000 1.62580000 1.62540050 0.00096870 1110 1519735500 2018.02.27 12:45 1.62535000 1.62585000 1.62500000 1.62634000 1.62544331 0.00093416 1451 1519736400 2018.02.27 13:00 1.62582000 1.62530000 1.62505000 1.62613000 1.62542966 0.00086408 1092 1519737300 2018.02.27 13:15 1.62530000 1.62480000 1.62470000 1.62558000 1.62536969 0.00084470 1260 1519738200 2018.02.27 13:30 1.62480000 1.62425000 1.62423000 1.62496000 1.62526306 0.00087612 887 1519739100 2018.02.27 13:45 1.62425000 1.62435000 1.62400000 1.62450000 1.62517610 0.00091026 1088 1519740000 2018.02.27 14:00 1.62436000 1.62455000 1.62420000 1.62465000 1.62511647 0.00093594 978 1519740900 2018.02.27 14:15 1.62455000 1.62475000 1.62425000 1.62484000 1.62508157 0.00095231 664 1519741800 2018.02.27 14:30 1.62474000 1.62457000 1.62435000 1.62480000 1.62503285 0.00097754 633 1519742700 2018.02.27 14:45 1.62455000 1.62465000 1.62440000 1.62491000 1.62499639 0.00095463 588 1519743600 2018.02.27 15:00 1.62466000 1.62340000 1.62338000 1.62477000 1.62484435 0.00104827 1717 1519744500 2018.02.27 15:15 1.62344000 1.62320000 1.62295000 1.62365000 1.62468774 0.00112163 1510 1519745400 2018.02.27 15:30 1.62238000 1.62391000 1.62238000 1.62457000 1.62461367 0.00112676 4716 1519746300 2018.02.27 15:45 1.62390000 1.62230000 1.62210000 1.62427000 1.62439332 0.00125704 2455 1519747200 2018.02.27 16:00 1.62230000 1.62167000 1.62140000 1.62281000 1.62413396 0.00142225 2767 1519748100 2018.02.27 16:15 1.62168000 1.62225000 1.62160000 1.62247000 1.62395453 0.00142541 2081 1519749000 2018.02.27 16:30 1.62225000 1.62185000 1.62177000 1.62255000 1.62375410 0.00146683 1660 1519749900 2018.02.27 16:45 1.62182000 1.62130000 1.62075000 1.62201000 1.62352038 0.00151259 3054 1519750800 2018.02.27 17:00 1.62130000 1.62040000 1.61913000 1.62162000 1.62322320 0.00162321 5555 1519751700 2018.02.27 17:15 1.62040000 1.62050000 1.62015000 1.62107000 1.62296385 0.00170258 2999 1519752600 2018.02.27 17:30 1.62050000 1.61935000 1.61920000 1.62076000 1.62261967 0.00187632 4146 1519753500 2018.02.27 17:45 1.61935000 1.61955000 1.61851000 1.62006000 1.62232732 0.00192020 5319 1519754400 2018.02.27 18:00 1.61955000 1.61960000 1.61945000 1.62053000 1.62206758 0.00195079 3397 1519755300 2018.02.27 18:15 1.61955000 1.61963000 1.61875000 1.61976000 1.62183543 0.00197279 2061 1519756200 2018.02.27 18:30 1.61965000 1.61915000 1.61905000 1.61984000 1.62157967 0.00203331 1727 1519757100 2018.02.27 18:45 1.61920000 1.61845000 1.61835000 1.61945000 1.62128161 0.00210514 1760 1519758000 2018.02.27 19:00 1.61845000 1.61812000 1.61757000 1.61845000 1.62098050 0.00213946 1707 1519758900 2018.02.27 19:15 1.61812000 1.61850000 1.61811000 1.61863000 1.62074426 0.00207245 1563 1519759800 2018.02.27 19:30 1.61854000 1.61875000 1.61830000 1.61876000 1.62055433 0.00195688 915 1519760700 2018.02.27 19:45 1.61878000 1.61900000 1.61860000 1.61918000 1.62040630 0.00176927 1199 1519761600 2018.02.27 20:00 1.61895000 1.61900000 1.61870000 1.61915000 1.62027237 0.00166643 579 1519762500 2018.02.27 20:15 1.61900000 1.61955000 1.61890000 1.61967000 1.62020357 0.00153663 645 1519763400 2018.02.27 20:30 1.61950000 1.61915000 1.61900000 1.61950000 1.62010323 0.00129604 542 1519764300 2018.02.27 20:45 1.61915000 1.61865000 1.61855000 1.61925000 1.61996483 0.00120722 541 1519765200 2018.02.27 21:00 1.61865000 1.61855000 1.61835000 1.61882000 1.61983008 0.00114999 597 1519766100 2018.02.27 21:15 1.61850000 1.61915000 1.61850000 1.61915000 1.61976531 0.00100129 520 1519767000 2018.02.27 21:30 1.61910000 1.61870000 1.61860000 1.61914000 1.61966385 0.00086503 447 1519767900 2018.02.27 21:45 1.61870000 1.61875000 1.61865000 1.61905000 1.61957682 0.00075496 526 1519768800 2018.02.27 22:00 1.61876000 1.61897000 1.61876000 1.61911000 1.61951903 0.00070522 524 1519769700 2018.02.27 22:15 1.61899000 1.61880000 1.61880000 1.61917000 1.61945055 0.00063590 523 1519770600 2018.02.27 22:30 1.61880000 1.61880000 1.61870000 1.61915000 1.61938859 0.00060475 299 1519771500 2018.02.27 22:45 1.61880000 1.61920000 1.61865000 1.61925000 1.61937063 0.00059145 388 1519772400 2018.02.27 23:00 1.61918000 1.61940000 1.61905000 1.61945000 1.61937343 0.00059143 352 1519773300 2018.02.27 23:15 1.61941000 1.61930000 1.61905000 1.61945000 1.61936644 0.00058322 137 1519774200 2018.02.27 23:30 1.61925000 1.61960000 1.61920000 1.61960000 1.61938868 0.00060076 190 1519775100 2018.02.27 23:45 1.61955000 1.61990000 1.61945000 1.62000000 1.61943738 0.00060905 221 1519776000 2018.02.28 00:00 1.61970000 1.61990000 1.61940000 1.61995000 1.61948144 0.00057289 71 1519776900 2018.02.28 00:15 1.61995000 1.61995000 1.61970000 1.62000000 1.61952606 0.00056770 85 1519777800 2018.02.28 00:30 1.61990000 1.61990000 1.61956000 1.61995000 1.61956167 0.00056822 236 1519778700 2018.02.28 00:45 1.61990000 1.61975000 1.61929000 1.61990000 1.61957961 0.00056606 396 1519779600 2018.02.28 01:00 1.61975000 1.61975000 1.61947000 1.61990000 1.61959584 0.00056114 284 1519780500 2018.02.28 01:15 1.61977000 1.61975000 1.61943000 1.61995000 1.61961052 0.00057007 198 1519781400 2018.02.28 01:30 1.61975000 1.61980000 1.61960000 1.62002000 1.61962857 0.00057155 215 1519782300 2018.02.28 01:45 1.61977000 1.61914000 1.61914000 1.62000000 1.61958204 0.00051696 522 1519783200 2018.02.28 02:00 1.61915000 1.62016000 1.61871000 1.62030000 1.61963708 0.00050008 1201 1519784100 2018.02.28 02:15 1.62020000 1.62084000 1.61990000 1.62095000 1.61975164 0.00059243 618 1519785000 2018.02.28 02:30 1.62085000 1.62030000 1.62010000 1.62108000 1.61980387 0.00057401 653 1519785900 2018.02.28 02:45 1.62026000 1.62055000 1.61986000 1.62082000 1.61987493 0.00056860 1481 1519786800 2018.02.28 03:00 1.62053000 1.62030000 1.62020000 1.62090000 1.61991541 0.00055026 1469 1519787700 2018.02.28 03:15 1.62031000 1.62031000 1.62010000 1.62073000 1.61995299 0.00050616 1255 1519788600 2018.02.28 03:30 1.62030000 1.62072000 1.62010000 1.62076000 1.62002604 0.00047794 1036 1519789500 2018.02.28 03:45 1.62071000 1.61990000 1.61980000 1.62081000 1.62001404 0.00044009 1299 1519790400 2018.02.28 04:00 1.61991000 1.61986000 1.61945000 1.62025000 1.61999937 0.00041875 1192 1519791300 2018.02.28 04:15 1.61985000 1.62000000 1.61980000 1.62015000 1.61999943 0.00038845 676 1519792200 2018.02.28 04:30 1.61995000 1.62015000 1.61965000 1.62033000 1.62001377 0.00037803 874 1519793100 2018.02.28 04:45 1.62015000 1.61995000 1.61945000 1.62035000 1.62000769 0.00037805 1479 1519794000 2018.02.28 05:00 1.61996000 1.62026000 1.61975000 1.62045000 1.62003172 0.00037849 1160 1519794900 2018.02.28 05:15 1.62025000 1.62090000 1.61995000 1.62095000 1.62011442 0.00041685 1126 1519795800 2018.02.28 05:30 1.62090000 1.62065000 1.62025000 1.62096000 1.62016542 0.00042962 962 1519796700 2018.02.28 05:45 1.62065000 1.62040000 1.62025000 1.62075000 1.62018776 0.00042231 543 1519797600 2018.02.28 06:00 1.62040000 1.61990000 1.61990000 1.62040000 1.62016036 0.00041700 649 1519798500 2018.02.28 06:15 1.61995000 1.61994000 1.61985000 1.62015000 1.62013937 0.00041239 381 1519799400 2018.02.28 06:30 1.61997000 1.61987000 1.61980000 1.62013000 1.62011372 0.00041468 363 1519800300 2018.02.28 06:45 1.61988000 1.61997000 1.61980000 1.62015000 1.62010003 0.00035973 402 1519801200 2018.02.28 07:00 1.61997000 1.61987000 1.61975000 1.62012000 1.62007812 0.00037166 458 1519802100 2018.02.28 07:15 1.61983000 1.62040000 1.61983000 1.62042000 1.62010878 0.00032733 471 1519803000 2018.02.28 07:30 1.62038000 1.62010000 1.62005000 1.62045000 1.62010794 0.00032477 769 1519803900 2018.02.28 07:45 1.62011000 1.62026000 1.61981000 1.62041000 1.62012242 0.00030793 561 1519804800 2018.02.28 08:00 1.62028000 1.61980000 1.61945000 1.62037000 1.62009172 0.00031895 1050 1519805700 2018.02.28 08:15 1.61977000 1.62000000 1.61950000 1.62017000 1.62008298 0.00031744 1287 1519806600 2018.02.28 08:30 1.61995000 1.62051000 1.61965000 1.62066000 1.62012365 0.00029506 1134 1519807500 2018.02.28 08:45 1.62051000 1.62035000 1.62010000 1.62059000 1.62014521 0.00029351 1187 1519808400 2018.02.28 09:00 1.62032000 1.62016000 1.61945000 1.62036000 1.62014662 0.00028639 1727 1519809300 2018.02.28 09:15 1.62017000 1.62041000 1.61965000 1.62054000 1.62017170 0.00028765 1656 1519810200 2018.02.28 09:30 1.62041000 1.62025000 1.62015000 1.62071000 1.62017916 0.00028757 1451 1519811100 2018.02.28 09:45 1.62027000 1.61907000 1.61895000 1.62027000 1.62007352 0.00038382 1843 1519812000 2018.02.28 10:00 1.61906000 1.61768000 1.61755000 1.61911000 1.61984557 0.00067944 2056 1519812900 2018.02.28 10:15 1.61766000 1.61685000 1.61650000 1.61787000 1.61956028 0.00096055 2582 1519813800 2018.02.28 10:30 1.61685000 1.61615000 1.61615000 1.61710000 1.61923549 0.00125464 2441 1519814700 2018.02.28 10:45 1.61615000 1.61730000 1.61600000 1.61755000 1.61905116 0.00134304 2172 1519815600 2018.02.28 11:00 1.61729000 1.61697000 1.61625000 1.61747000 1.61885295 0.00145617 2638 1519816500 2018.02.28 11:15 1.61696000 1.61730000 1.61646000 1.61735000 1.61870505 0.00151514 2179 1519817400 2018.02.28 11:30 1.61730000 1.61645000 1.61635000 1.61746000 1.61849028 0.00162839 1891 1519818300 2018.02.28 11:45 1.61640000 1.61680000 1.61615000 1.61716000 1.61832930 0.00167977 1664 1519819200 2018.02.28 12:00 1.61680000 1.61652000 1.61646000 1.61752000 1.61815699 0.00173566 2260 1519820100 2018.02.28 12:15 1.61650000 1.61642000 1.61571000 1.61657000 1.61799156 0.00174411 1809 1519821000 2018.02.28 12:30 1.61639000 1.61702000 1.61635000 1.61727000 1.61789903 0.00171317 2089 1519821900 2018.02.28 12:45 1.61699000 1.61635000 1.61632000 1.61735000 1.61775151 0.00169192 1869 1519822800 2018.02.28 13:00 1.61632000 1.61633000 1.61608000 1.61652000 1.61761612 0.00168060 1290 1519823700 2018.02.28 13:15 1.61633000 1.61693000 1.61578000 1.61698000 1.61755078 0.00160964 1873 1519824600 2018.02.28 13:30 1.61694000 1.61660000 1.61620000 1.61713000 1.61746023 0.00148814 1506 1519825500 2018.02.28 13:45 1.61658000 1.61665000 1.61592000 1.61669000 1.61738306 0.00135209 1732 1519826400 2018.02.28 14:00 1.61660000 1.61668000 1.61625000 1.61675000 1.61731611 0.00120505 1577 1519827300 2018.02.28 14:15 1.61670000 1.61620000 1.61567000 1.61694000 1.61720981 0.00099269 1709 1519828200 2018.02.28 14:30 1.61622000 1.61580000 1.61555000 1.61645000 1.61707554 0.00072911 1525 1519829100 2018.02.28 14:45 1.61575000 1.61615000 1.61560000 1.61615000 1.61698740 0.00055643 1164 1519830000 2018.02.28 15:00 1.61610000 1.61595000 1.61586000 1.61658000 1.61688860 0.00051664 1555 1519830900 2018.02.28 15:15 1.61595000 1.61604000 1.61556000 1.61690000 1.61680778 0.00050150 1769 1519831800 2018.02.28 15:30 1.61604000 1.61590000 1.61575000 1.61655000 1.61672132 0.00047795 1459 1519832700 2018.02.28 15:45 1.61590000 1.61686000 1.61540000 1.61696000 1.61673453 0.00046774 2278 1519833600 2018.02.28 16:00 1.61687000 1.61730000 1.61655000 1.61730000 1.61678838 0.00050873 2105 1519834500 2018.02.28 16:15 1.61725000 1.61715000 1.61655000 1.61752000 1.61682282 0.00052246 1512 1519835400 2018.02.28 16:30 1.61720000 1.61615000 1.61600000 1.61722000 1.61675875 0.00050010 1788 1519836300 2018.02.28 16:45 1.61610000 1.61583000 1.61575000 1.61676000 1.61667029 0.00049482 1571 1519837200 2018.02.28 17:00 1.61589000 1.61450000 1.61450000 1.61626000 1.61646360 0.00062098 2555 1519838100 2018.02.28 17:15 1.61450000 1.61430000 1.61375000 1.61480000 1.61625754 0.00075341 2412 1519839000 2018.02.28 17:30 1.61434000 1.61410000 1.61340000 1.61460000 1.61605206 0.00086259 2704 1519839900 2018.02.28 17:45 1.61406000 1.61333000 1.61325000 1.61508000 1.61579282 0.00105731 4369 1519840800 2018.02.28 18:00 1.61335000 1.61476000 1.61320000 1.61502000 1.61569445 0.00108605 3122 1519841700 2018.02.28 18:15 1.61473000 1.61563000 1.61440000 1.61591000 1.61568832 0.00105102 2322 1519842600 2018.02.28 18:30 1.61564000 1.61600000 1.61558000 1.61632000 1.61571800 0.00103167 1720 1519843500 2018.02.28 18:45 1.61600000 1.61561000 1.61520000 1.61615000 1.61570771 0.00101068 1088 1519844400 2018.02.28 19:00 1.61559000 1.61625000 1.61541000 1.61630000 1.61575936 0.00099667 1108 1519845300 2018.02.28 19:15 1.61634000 1.61580000 1.61540000 1.61646000 1.61576323 0.00099219 1012 1519846200 2018.02.28 19:30 1.61575000 1.61515000 1.61502000 1.61585000 1.61570483 0.00099597 851 1519847100 2018.02.28 19:45 1.61515000 1.61540000 1.61500000 1.61580000 1.61567580 0.00099069 760 1519848000 2018.02.28 20:00 1.61540000 1.61510000 1.61496000 1.61565000 1.61562096 0.00099216 771 1519848900 2018.02.28 20:15 1.61515000 1.61490000 1.61481000 1.61533000 1.61555230 0.00099490 913 1519849800 2018.02.28 20:30 1.61485000 1.61535000 1.61480000 1.61535000 1.61553303 0.00099155 434 1519850700 2018.02.28 20:45 1.61538000 1.61547000 1.61511000 1.61554000 1.61552703 0.00094542 548 1519851600 2018.02.28 21:00 1.61552000 1.61580000 1.61533000 1.61586000 1.61555302 0.00086680 437 1519852500 2018.02.28 21:15 1.61575000 1.61560000 1.61555000 1.61585000 1.61555750 0.00079161 348 1519853400 2018.02.28 21:30 1.61555000 1.61595000 1.61555000 1.61618000 1.61559488 0.00080114 346 1519854300 2018.02.28 21:45 1.61600000 1.61585000 1.61550000 1.61620000 1.61561918 0.00081242 580 1519855200 2018.02.28 22:00 1.61593000 1.61560000 1.61520000 1.61597000 1.61561735 0.00077217 652 1519856100 2018.02.28 22:15 1.61555000 1.61566000 1.61540000 1.61590000 1.61562141 0.00071528 562 1519857000 2018.02.28 22:30 1.61565000 1.61585000 1.61555000 1.61595000 1.61564318 0.00063742 439 1519857900 2018.02.28 22:45 1.61580000 1.61630000 1.61575000 1.61635000 1.61570574 0.00041166 478 1519858800 2018.02.28 23:00 1.61630000 1.61595000 1.61590000 1.61643000 1.61572900 0.00036104 444 1519859700 2018.02.28 23:15 1.61600000 1.61590000 1.61575000 1.61615000 1.61574529 0.00036519 210 1519860600 2018.02.28 23:30 1.61595000 1.61570000 1.61528000 1.61605000 1.61574097 0.00035986 404 1519861500 2018.02.28 23:45 1.61570000 1.61520000 1.61510000 1.61575000 1.61568945 0.00036800 250 1519862400 2018.03.01 00:00 1.61505000 1.61605000 1.61505000 1.61605000 1.61572379 0.00036269 94 1519863300 2018.03.01 00:15 1.61600000 1.61595000 1.61545000 1.61620000 1.61574533 0.00037153 255 1519864200 2018.03.01 00:30 1.61590000 1.61565000 1.61540000 1.61590000 1.61573625 0.00034544 70 1519865100 2018.03.01 00:45 1.61565000 1.61531000 1.61520000 1.61565000 1.61569566 0.00034348 244 1519866000 2018.03.01 01:00 1.61532000 1.61570000 1.61530000 1.61595000 1.61569607 0.00031661 172 1519866900 2018.03.01 01:15 1.61565000 1.61580000 1.61530000 1.61580000 1.61570597 0.00026169 199 1519867800 2018.03.01 01:30 1.61580000 1.61550000 1.61545000 1.61580000 1.61568635 0.00025684 167 1519868700 2018.03.01 01:45 1.61555000 1.61560000 1.61540000 1.61600000 1.61567813 0.00025505 233 1519869600 2018.03.01 02:00 1.61560000 1.61605000 1.61550000 1.61608000 1.61571355 0.00025843 409 1519870500 2018.03.01 02:15 1.61605000 1.61598000 1.61555000 1.61640000 1.61573892 0.00025901 1376 1519871400 2018.03.01 02:30 1.61597000 1.61632000 1.61580000 1.61654000 1.61579426 0.00028016 1551 1519872300 2018.03.01 02:45 1.61635000 1.61670000 1.61620000 1.61691000 1.61588052 0.00034519 1083 1519873200 2018.03.01 03:00 1.61670000 1.61646000 1.61636000 1.61693000 1.61593571 0.00036736 889 1519874100 2018.03.01 03:15 1.61650000 1.61675000 1.61635000 1.61697000 1.61601326 0.00041264 935 1519875000 2018.03.01 03:30 1.61675000 1.61711000 1.61655000 1.61712000 1.61611771 0.00049292 991 1519875900 2018.03.01 03:45 1.61710000 1.61693000 1.61655000 1.61717000 1.61619507 0.00054201 765 1519876800 2018.03.01 04:00 1.61693000 1.61687000 1.61635000 1.61710000 1.61625935 0.00057700 876 1519877700 2018.03.01 04:15 1.61687000 1.61680000 1.61665000 1.61715000 1.61631084 0.00059828 704 1519878600 2018.03.01 04:30 1.61680000 1.61715000 1.61660000 1.61734000 1.61639076 0.00063210 688 1519879500 2018.03.01 04:45 1.61712000 1.61635000 1.61630000 1.61716000 1.61638688 0.00057243 811 1519880400 2018.03.01 05:00 1.61635000 1.61600000 1.61600000 1.61664000 1.61635004 0.00056628 604 1519881300 2018.03.01 05:15 1.61601000 1.61560000 1.61545000 1.61659000 1.61627860 0.00057356 843 1519882200 2018.03.01 05:30 1.61562000 1.61575000 1.61538000 1.61599000 1.61622826 0.00056699 635 1519883100 2018.03.01 05:45 1.61575000 1.61605000 1.61555000 1.61607000 1.61621128 0.00053173 512 1519884000 2018.03.01 06:00 1.61602000 1.61576000 1.61550000 1.61605000 1.61616830 0.00053600 636 1519884900 2018.03.01 06:15 1.61575000 1.61617000 1.61555000 1.61637000 1.61616847 0.00052960 802 1519885800 2018.03.01 06:30 1.61617000 1.61618000 1.61585000 1.61622000 1.61616956 0.00050773 359 1519886700 2018.03.01 06:45 1.61620000 1.61593000 1.61593000 1.61629000 1.61614675 0.00050298 511 1519887600 2018.03.01 07:00 1.61596000 1.61635000 1.61586000 1.61658000 1.61616611 0.00049667 715 1519888500 2018.03.01 07:15 1.61635000 1.61570000 1.61565000 1.61635000 1.61612171 0.00052326 407 1519889400 2018.03.01 07:30 1.61570000 1.61570000 1.61555000 1.61600000 1.61608155 0.00054581 633 1519890300 2018.03.01 07:45 1.61565000 1.61620000 1.61546000 1.61626000 1.61609283 0.00052431 530 1519891200 2018.03.01 08:00 1.61619000 1.61604000 1.61580000 1.61626000 1.61608780 0.00051971 893 1519892100 2018.03.01 08:15 1.61605000 1.61653000 1.61590000 1.61653000 1.61612991 0.00049533 791 1519893000 2018.03.01 08:30 1.61650000 1.61645000 1.61640000 1.61685000 1.61616040 0.00044446 789 1519893900 2018.03.01 08:45 1.61645000 1.61715000 1.61637000 1.61754000 1.61625465 0.00045982 1541 1519894800 2018.03.01 09:00 1.61710000 1.61735000 1.61690000 1.61780000 1.61635897 0.00051201 1818 1519895700 2018.03.01 09:15 1.61733000 1.61775000 1.61680000 1.61808000 1.61649145 0.00061663 1967 1519896600 2018.03.01 09:30 1.61775000 1.61761000 1.61735000 1.61798000 1.61659797 0.00068311 1235 1519897500 2018.03.01 09:45 1.61763000 1.61685000 1.61680000 1.61770000 1.61662198 0.00069205 1758 1519898400 2018.03.01 10:00 1.61685000 1.61678000 1.61620000 1.61731000 1.61663703 0.00068403 2517 1519899300 2018.03.01 10:15 1.61679000 1.61683000 1.61653000 1.61755000 1.61665541 0.00065035 2197 1519900200 2018.03.01 10:30 1.61682000 1.61670000 1.61617000 1.61696000 1.61665965 0.00061917 1722 1519901100 2018.03.01 10:45 1.61669000 1.61655000 1.61597000 1.61670000 1.61664921 0.00060230 1931 1519902000 2018.03.01 11:00 1.61655000 1.61660000 1.61567000 1.61687000 1.61664452 0.00056802 2083 1519902900 2018.03.01 11:15 1.61659000 1.61660000 1.61625000 1.61669000 1.61664028 0.00055773 1498 1519903800 2018.03.01 11:30 1.61661000 1.61658000 1.61602000 1.61682000 1.61663454 0.00054806 2245 1519904700 2018.03.01 11:45 1.61658000 1.61705000 1.61632000 1.61732000 1.61667411 0.00053203 1600 1519905600 2018.03.01 12:00 1.61705000 1.61725000 1.61692000 1.61801000 1.61672896 0.00054136 1870 1519906500 2018.03.01 12:15 1.61725000 1.61717000 1.61690000 1.61785000 1.61677096 0.00049674 1321 1519907400 2018.03.01 12:30 1.61717000 1.61739000 1.61690000 1.61750000 1.61682992 0.00044742 980 1519908300 2018.03.01 12:45 1.61736000 1.61715000 1.61690000 1.61772000 1.61686040 0.00042540 1272 1519909200 2018.03.01 13:00 1.61715000 1.61650000 1.61605000 1.61717000 1.61682608 0.00040073 1467 1519910100 2018.03.01 13:15 1.61650000 1.61655000 1.61605000 1.61713000 1.61679978 0.00040848 1037 1519911000 2018.03.01 13:30 1.61652000 1.61645000 1.61615000 1.61688000 1.61676647 0.00042131 811 1519911900 2018.03.01 13:45 1.61645000 1.61633000 1.61630000 1.61700000 1.61672490 0.00043894 1078 1519912800 2018.03.01 14:00 1.61632000 1.61600000 1.61590000 1.61656000 1.61665586 0.00046830 1044 1519913700 2018.03.01 14:15 1.61600000 1.61530000 1.61510000 1.61605000 1.61652673 0.00053154 1639 1519914600 2018.03.01 14:30 1.61525000 1.61545000 1.61510000 1.61577000 1.61642419 0.00055515 1142 1519915500 2018.03.01 14:45 1.61540000 1.61480000 1.61480000 1.61550000 1.61626950 0.00069201 1315 1519916400 2018.03.01 15:00 1.61486000 1.61490000 1.61453000 1.61519000 1.61613907 0.00078271 1344 1519917300 2018.03.01 15:15 1.61490000 1.61540000 1.61470000 1.61560000 1.61606869 0.00080545 1151 1519918200 2018.03.01 15:30 1.61535000 1.61560000 1.61501000 1.61596000 1.61602405 0.00081287 1599 1519919100 2018.03.01 15:45 1.61558000 1.61618000 1.61545000 1.61637000 1.61603890 0.00080080 1607 1519920000 2018.03.01 16:00 1.61616000 1.61577000 1.61570000 1.61692000 1.61601329 0.00079946 1603 1519920900 2018.03.01 16:15 1.61580000 1.61565000 1.61515000 1.61600000 1.61597869 0.00080050 1667 1519921800 2018.03.01 16:30 1.61565000 1.61585000 1.61498000 1.61610000 1.61596644 0.00079220 2535 1519922700 2018.03.01 16:45 1.61580000 1.61609000 1.61545000 1.61650000 1.61597820 0.00075292 2490 1519923600 2018.03.01 17:00 1.61609000 1.61570000 1.61421000 1.61609000 1.61595171 0.00070168 4976 1519924500 2018.03.01 17:15 1.61570000 1.61587000 1.61535000 1.61674000 1.61594393 0.00064688 4175 1519925400 2018.03.01 17:30 1.61586000 1.61685000 1.61581000 1.61783000 1.61603022 0.00060549 5374 1519926300 2018.03.01 17:45 1.61688000 1.61595000 1.61585000 1.61705000 1.61602258 0.00054926 3527 1519927200 2018.03.01 18:00 1.61595000 1.61625000 1.61540000 1.61652000 1.61604424 0.00054859 2330 1519928100 2018.03.01 18:15 1.61630000 1.61670000 1.61560000 1.61739000 1.61610669 0.00058075 2461 1519929000 2018.03.01 18:30 1.61671000 1.61826000 1.61670000 1.61860000 1.61631177 0.00081950 2716 1519929900 2018.03.01 18:45 1.61829000 1.61795000 1.61732000 1.61834000 1.61646779 0.00095879 2674 1519930800 2018.03.01 19:00 1.61793000 1.61821000 1.61791000 1.61885000 1.61663372 0.00109433 1942 1519931700 2018.03.01 19:15 1.61826000 1.61865000 1.61789000 1.61899000 1.61682574 0.00121466 1822 1519932600 2018.03.01 19:30 1.61865000 1.61925000 1.61860000 1.61950000 1.61705662 0.00137154 1308 1519933500 2018.03.01 19:45 1.61925000 1.61940000 1.61850000 1.61940000 1.61727980 0.00144891 1665 1519934400 2018.03.01 20:00 1.61940000 1.61940000 1.61911000 1.62015000 1.61748173 0.00148839 1639 1519935300 2018.03.01 20:15 1.61940000 1.61886000 1.61865000 1.62000000 1.61761299 0.00148501 1976 1519936200 2018.03.01 20:30 1.61888000 1.61855000 1.61850000 1.61938000 1.61770223 0.00145459 1566 1519937100 2018.03.01 20:45 1.61855000 1.61885000 1.61850000 1.61910000 1.61781154 0.00146397 1521 1519938000 2018.03.01 21:00 1.61885000 1.61960000 1.61878000 1.61975000 1.61798187 0.00148246 1625 1519938900 2018.03.01 21:15 1.61960000 1.62001000 1.61910000 1.62039000 1.61817503 0.00149473 1901 1519939800 2018.03.01 21:30 1.62002000 1.62072000 1.62000000 1.62106000 1.61841740 0.00155055 2068 1519940700 2018.03.01 21:45 1.62075000 1.62220000 1.62075000 1.62257000 1.61877765 0.00173748 2766 1519941600 2018.03.01 22:00 1.62221000 1.62234000 1.62190000 1.62393000 1.61911692 0.00183084 3128 1519942500 2018.03.01 22:15 1.62233000 1.62220000 1.62155000 1.62249000 1.61941055 0.00185718 1534 1519943400 2018.03.01 22:30 1.62220000 1.62260000 1.62216000 1.62300000 1.61971431 0.00194701 1239 1519944300 2018.03.01 22:45 1.62265000 1.62290000 1.62240000 1.62315000 1.62001771 0.00192974 652 1519945200 2018.03.01 23:00 1.62285000 1.62260000 1.62240000 1.62305000 1.62026364 0.00185342 420 1519946100 2018.03.01 23:15 1.62260000 1.62335000 1.62255000 1.62370000 1.62055758 0.00182878 270 1519947000 2018.03.01 23:30 1.62325000 1.62225000 1.62222000 1.62335000 1.62071876 0.00180832 334 1519947900 2018.03.01 23:45 1.62225000 1.62305000 1.62225000 1.62320000 1.62094078 0.00178721 384 1519948800 2018.03.02 00:00 1.62235000 1.62290000 1.62175000 1.62300000 1.62112738 0.00174122 123 1519949700 2018.03.02 00:15 1.62284000 1.62250000 1.62225000 1.62301000 1.62125810 0.00168031 323 1519950600 2018.03.02 00:30 1.62252000 1.62335000 1.62248000 1.62335000 1.62145733 0.00168260 75 1519951500 2018.03.02 00:45 1.62335000 1.62320000 1.62305000 1.62355000 1.62162330 0.00166163 83 1519952400 2018.03.02 01:00 1.62325000 1.62250000 1.62230000 1.62325000 1.62170679 0.00159437 312 1519953300 2018.03.02 01:15 1.62250000 1.62260000 1.62226000 1.62275000 1.62179186 0.00146587 194 1519954200 2018.03.02 01:30 1.62260000 1.62225000 1.62221000 1.62260000 1.62183549 0.00126843 199 1519955100 2018.03.02 01:45 1.62230000 1.62255000 1.62220000 1.62271000 1.62190354 0.00106417 540 1519956000 2018.03.02 02:00 1.62255000 1.62196000 1.62195000 1.62260000 1.62190892 0.00092842 879 1519956900 2018.03.02 02:15 1.62196000 1.62191000 1.62173000 1.62231000 1.62190902 0.00082556 785 1519957800 2018.03.02 02:30 1.62190000 1.62150000 1.62145000 1.62220000 1.62187007 0.00081826 954 1519958700 2018.03.02 02:45 1.62150000 1.62159000 1.62117000 1.62230000 1.62184339 0.00083822 1121 1519959600 2018.03.02 03:00 1.62158000 1.62135000 1.62110000 1.62167000 1.62179640 0.00087304 863 1519960500 2018.03.02 03:15 1.62135000 1.62117000 1.62085000 1.62147000 1.62173675 0.00092180 1152 1519961400 2018.03.02 03:30 1.62117000 1.62137000 1.62095000 1.62170000 1.62170182 0.00092883 977 1519962300 2018.03.02 03:45 1.62137000 1.62237000 1.62137000 1.62279000 1.62176545 0.00085973 1579 1519963200 2018.03.02 04:00 1.62237000 1.62255000 1.62210000 1.62321000 1.62184017 0.00081165 1286 1519964100 2018.03.02 04:15 1.62256000 1.62245000 1.62227000 1.62301000 1.62189825 0.00071904 1166 1519965000 2018.03.02 04:30 1.62242000 1.62295000 1.62230000 1.62318000 1.62199842 0.00070355 1134 1519965900 2018.03.02 04:45 1.62290000 1.62280000 1.62255000 1.62306000 1.62207476 0.00065801 983 1519966800 2018.03.02 05:00 1.62280000 1.62290000 1.62265000 1.62310000 1.62215335 0.00063653 775 1519967700 2018.03.02 05:15 1.62290000 1.62286000 1.62260000 1.62318000 1.62222065 0.00063852 797 1519968600 2018.03.02 05:30 1.62286000 1.62270000 1.62245000 1.62310000 1.62226631 0.00059364 609 1519969500 2018.03.02 05:45 1.62275000 1.62300000 1.62255000 1.62309000 1.62233618 0.00058360 425 1519970400 2018.03.02 06:00 1.62300000 1.62319000 1.62291000 1.62343000 1.62241750 0.00062292 1120 1519971300 2018.03.02 06:15 1.62318000 1.62331000 1.62308000 1.62353000 1.62250250 0.00066872 652 1519972200 2018.03.02 06:30 1.62331000 1.62341000 1.62307000 1.62347000 1.62258893 0.00071506 506 1519973100 2018.03.02 06:45 1.62340000 1.62305000 1.62305000 1.62346000 1.62263284 0.00073395 281 1519974000 2018.03.02 07:00 1.62305000 1.62275000 1.62270000 1.62339000 1.62264400 0.00072162 558 1519974900 2018.03.02 07:15 1.62275000 1.62325000 1.62260000 1.62341000 1.62270171 0.00072740 379 1519975800 2018.03.02 07:30 1.62325000 1.62290000 1.62280000 1.62350000 1.62272060 0.00068060 514 1519976700 2018.03.02 07:45 1.62286000 1.62224000 1.62210000 1.62338000 1.62267482 0.00063602 1723 1519977600 2018.03.02 08:00 1.62225000 1.62202000 1.62160000 1.62259000 1.62261246 0.00058352 1582 1519978500 2018.03.02 08:15 1.62203000 1.62165000 1.62155000 1.62227000 1.62252080 0.00055196 1194 1519979400 2018.03.02 08:30 1.62166000 1.62135000 1.62090000 1.62196000 1.62240929 0.00059668 1430 1519980300 2018.03.02 08:45 1.62135000 1.62075000 1.62063000 1.62158000 1.62225127 0.00076166 888 1519981200 2018.03.02 09:00 1.62075000 1.62035000 1.61985000 1.62082000 1.62207019 0.00093653 1628 1519982100 2018.03.02 09:15 1.62038000 1.61930000 1.61910000 1.62041000 1.62180636 0.00120984 1665 1519983000 2018.03.02 09:30 1.61930000 1.61925000 1.61875000 1.61962000 1.62156290 0.00139728 1772 1519983900 2018.03.02 09:45 1.61926000 1.61960000 1.61885000 1.61993000 1.62137596 0.00150456 2205 1519984800 2018.03.02 10:00 1.61957000 1.61931000 1.61890000 1.61995000 1.62117920 0.00160352 2280 1519985700 2018.03.02 10:15 1.61932000 1.61980000 1.61904000 1.62002000 1.62104785 0.00163354 1771 1519986600 2018.03.02 10:30 1.61980000 1.62035000 1.61976000 1.62075000 1.62098139 0.00162060 1941 1519987500 2018.03.02 10:45 1.62030000 1.62019000 1.61985000 1.62075000 1.62090602 0.00158835 1771 1519988400 2018.03.02 11:00 1.62019000 1.61987000 1.61907000 1.62056000 1.62080735 0.00154608 2541 1519989300 2018.03.02 11:15 1.61986000 1.62099000 1.61970000 1.62122000 1.62082474 0.00143816 1935 1519990200 2018.03.02 11:30 1.62094000 1.62105000 1.62030000 1.62128000 1.62084620 0.00131513 1512 1519991100 2018.03.02 11:45 1.62101000 1.62153000 1.62096000 1.62190000 1.62091132 0.00122641 1529 1519992000 2018.03.02 12:00 1.62150000 1.62147000 1.62130000 1.62209000 1.62096453 0.00116570 1652 1519992900 2018.03.02 12:15 1.62148000 1.62255000 1.62144000 1.62277000 1.62111553 0.00113490 1380 1519993800 2018.03.02 12:30 1.62255000 1.62220000 1.62200000 1.62328000 1.62121881 0.00112485 2202 1519994700 2018.03.02 12:45 1.62220000 1.62250000 1.62182000 1.62270000 1.62134083 0.00118800 1637 1519995600 2018.03.02 13:00 1.62250000 1.62530000 1.62225000 1.62568000 1.62171789 0.00161101 3797 1519996500 2018.03.02 13:15 1.62525000 1.62490000 1.62445000 1.62558000 1.62202095 0.00188396 2111 1519997400 2018.03.02 13:30 1.62490000 1.62480000 1.62475000 1.62558000 1.62228562 0.00208879 1608 1519998300 2018.03.02 13:45 1.62480000 1.62380000 1.62375000 1.62511000 1.62242985 0.00214943 1247 1519999200 2018.03.02 14:00 1.62382000 1.62514000 1.62380000 1.62525000 1.62268796 0.00228407 1417 1520000100 2018.03.02 14:15 1.62515000 1.62510000 1.62485000 1.62552000 1.62291768 0.00230428 1410 1520001000 2018.03.02 14:30 1.62510000 1.62587000 1.62498000 1.62598000 1.62319885 0.00234314 1481 1520001900 2018.03.02 14:45 1.62587000 1.62605000 1.62560000 1.62640000 1.62347039 0.00237218 2053 1520002800 2018.03.02 15:00 1.62603000 1.62602000 1.62585000 1.62661000 1.62371321 0.00232096 2347 1520003700 2018.03.02 15:15 1.62603000 1.62575000 1.62551000 1.62616000 1.62390719 0.00224446 1514 1520004600 2018.03.02 15:30 1.62570000 1.62667000 1.62561000 1.62703000 1.62417031 0.00224144 1993 1520005500 2018.03.02 15:45 1.62667000 1.62615000 1.62495000 1.62675000 1.62435885 0.00213795 2437 1520006400 2018.03.02 16:00 1.62616000 1.62625000 1.62591000 1.62711000 1.62453896 0.00195708 1990 1520007300 2018.03.02 16:15 1.62625000 1.62712000 1.62540000 1.62718000 1.62478478 0.00189939 2251 1520008200 2018.03.02 16:30 1.62712000 1.62710000 1.62645000 1.62723000 1.62500527 0.00179282 2623 1520009100 2018.03.02 16:45 1.62710000 1.62770000 1.62635000 1.62773000 1.62526191 0.00172609 2618 1520010000 2018.03.02 17:00 1.62765000 1.62871000 1.62763000 1.62946000 1.62559030 0.00167836 2993 1520010900 2018.03.02 17:15 1.62868000 1.62885000 1.62855000 1.62918000 1.62590075 0.00168902 2016 1520011800 2018.03.02 17:30 1.62887000 1.62755000 1.62732000 1.62901000 1.62605782 0.00150885 3343 1520012700 2018.03.02 17:45 1.62754000 1.62710000 1.62692000 1.62805000 1.62615708 0.00128860 2965 1520013600 2018.03.02 18:00 1.62712000 1.62649000 1.62642000 1.62735000 1.62618878 0.00127189 2681 1520014500 2018.03.02 18:15 1.62651000 1.62675000 1.62610000 1.62717000 1.62624223 0.00123511 1836 1520015400 2018.03.02 18:30 1.62675000 1.62645000 1.62635000 1.62737000 1.62626202 0.00118853 1661 1520016300 2018.03.02 18:45 1.62645000 1.62600000 1.62597000 1.62674000 1.62623707 0.00106419 1299 1520017200 2018.03.02 19:00 1.62601000 1.62661000 1.62580000 1.62665000 1.62627258 0.00102305 1163 1520018100 2018.03.02 19:15 1.62664000 1.62551000 1.62528000 1.62672000 1.62619996 0.00103894 1099 1520019000 2018.03.02 19:30 1.62551000 1.62550000 1.62543000 1.62604000 1.62613329 0.00108248 1140 1520019900 2018.03.02 19:45 1.62549000 1.62510000 1.62490000 1.62598000 1.62603489 0.00115755 1232 1520020800 2018.03.02 20:00 1.62510000 1.62600000 1.62510000 1.62625000 1.62603156 0.00115939 909 1520021700 2018.03.02 20:15 1.62600000 1.62580000 1.62545000 1.62605000 1.62600951 0.00117114 595 1520022600 2018.03.02 20:30 1.62580000 1.62580000 1.62550000 1.62595000 1.62598956 0.00117345 569 1520023500 2018.03.02 20:45 1.62570000 1.62600000 1.62570000 1.62625000 1.62599055 0.00117237 613 1520024400 2018.03.02 21:00 1.62600000 1.62525000 1.62520000 1.62600000 1.62592002 0.00121867 602 1520025300 2018.03.02 21:15 1.62530000 1.62605000 1.62525000 1.62619000 1.62593240 0.00118296 628 1520026200 2018.03.02 21:30 1.62601000 1.62590000 1.62585000 1.62638000 1.62592932 0.00115522 879 1520027100 2018.03.02 21:45 1.62590000 1.62585000 1.62568000 1.62628000 1.62592176 0.00108844 750 1520028000 2018.03.02 22:00 1.62592000 1.62565000 1.62536000 1.62616000 1.62589588 0.00090293 690 1520028900 2018.03.02 22:15 1.62561000 1.62580000 1.62524000 1.62590000 1.62588675 0.00061843 553 1520029800 2018.03.02 22:30 1.62583000 1.62603000 1.62560000 1.62615000 1.62590039 0.00049269 443 1520030700 2018.03.02 22:45 1.62605000 1.62615000 1.62600000 1.62645000 1.62592416 0.00041575 456 1520031600 2018.03.02 23:00 1.62610000 1.62645000 1.62600000 1.62650000 1.62597424 0.00041514 297 1520032500 2018.03.02 23:15 1.62650000 1.62600000 1.62590000 1.62650000 1.62597670 0.00037773 138 1520033400 2018.03.02 23:30 1.62595000 1.62615000 1.62595000 1.62650000 1.62599320 0.00036938 191 1520034300 2018.03.02 23:45 1.62610000 1.62585000 1.62575000 1.62665000 1.62597956 0.00036655 193 1520208000 2018.03.05 00:00 1.62550000 1.62930000 1.62450000 1.62935000 1.62629580 0.00086510 675 1520208900 2018.03.05 00:15 1.62925000 1.62840000 1.62825000 1.63015000 1.62649620 0.00101829 511 1520209800 2018.03.05 00:30 1.62840000 1.62770000 1.62765000 1.62865000 1.62661084 0.00106146 454 1520210700 2018.03.05 00:45 1.62770000 1.62782000 1.62593000 1.62844000 1.62672600 0.00107148 1266 1520211600 2018.03.05 01:00 1.62781000 1.62681000 1.62618000 1.62784000 1.62673400 0.00106148 782 1520212500 2018.03.05 01:15 1.62678000 1.62495000 1.62460000 1.62683000 1.62656410 0.00107522 2753 1520213400 2018.03.05 01:30 1.62490000 1.62510000 1.62433000 1.62540000 1.62642466 0.00109396 974 1520214300 2018.03.05 01:45 1.62510000 1.62480000 1.62465000 1.62530000 1.62626993 0.00114247 542 1520215200 2018.03.05 02:00 1.62480000 1.62530000 1.62480000 1.62574000 1.62617755 0.00114669 1263 1520216100 2018.03.05 02:15 1.62529000 1.62585000 1.62515000 1.62595000 1.62614636 0.00115223 1073 1520217000 2018.03.05 02:30 1.62585000 1.62585000 1.62531000 1.62636000 1.62611813 0.00115668 1364 1520217900 2018.03.05 02:45 1.62585000 1.62585000 1.62560000 1.62630000 1.62609260 0.00116076 1150 1520218800 2018.03.05 03:00 1.62585000 1.62580000 1.62560000 1.62620000 1.62606473 0.00116365 1123 1520219700 2018.03.05 03:15 1.62575000 1.62631000 1.62555000 1.62633000 1.62608809 0.00115846 561 1520220600 2018.03.05 03:30 1.62632000 1.62620000 1.62571000 1.62634000 1.62609875 0.00115647 721 1520221500 2018.03.05 03:45 1.62620000 1.62625000 1.62560000 1.62640000 1.62611315 0.00115402 559 1520222400 2018.03.05 04:00 1.62625000 1.62565000 1.62560000 1.62645000 1.62606904 0.00116404 814 1520223300 2018.03.05 04:15 1.62565000 1.62565000 1.62535000 1.62580000 1.62602913 0.00117555 704 1520224200 2018.03.05 04:30 1.62560000 1.62570000 1.62550000 1.62600000 1.62599779 0.00118401 642 1520225100 2018.03.05 04:45 1.62570000 1.62566000 1.62530000 1.62606000 1.62596562 0.00119314 845 1520226000 2018.03.05 05:00 1.62564000 1.62565000 1.62545000 1.62582000 1.62593556 0.00093784 581 1520226900 2018.03.05 05:15 1.62561000 1.62550000 1.62545000 1.62592000 1.62589408 0.00076536 612 1520227800 2018.03.05 05:30 1.62545000 1.62599000 1.62540000 1.62601000 1.62590321 0.00065142 624 1520228700 2018.03.05 05:45 1.62598000 1.62615000 1.62560000 1.62636000 1.62592672 0.00050139 643 1520229600 2018.03.05 06:00 1.62615000 1.62571000 1.62555000 1.62620000 1.62590608 0.00045347 678 1520230500 2018.03.05 06:15 1.62572000 1.62577000 1.62567000 1.62600000 1.62589312 0.00039578 562 1520231400 2018.03.05 06:30 1.62580000 1.62615000 1.62576000 1.62635000 1.62591758 0.00036628 562 1520232300 2018.03.05 06:45 1.62617000 1.62606000 1.62595000 1.62630000 1.62593115 0.00027327 496 1520233200 2018.03.05 07:00 1.62605000 1.62605000 1.62595000 1.62642000 1.62594247 0.00023774 545 1520234100 2018.03.05 07:15 1.62605000 1.62575000 1.62575000 1.62615000 1.62592414 0.00023702 402 1520235000 2018.03.05 07:30 1.62575000 1.62540000 1.62525000 1.62575000 1.62587422 0.00025686 602 1520235900 2018.03.05 07:45 1.62533000 1.62530000 1.62505000 1.62560000 1.62581953 0.00028484 855 1520236800 2018.03.05 08:00 1.62530000 1.62535000 1.62520000 1.62575000 1.62577481 0.00030579 768 1520237700 2018.03.05 08:15 1.62535000 1.62490000 1.62465000 1.62560000 1.62569150 0.00034486 1117 1520238600 2018.03.05 08:30 1.62487000 1.62403000 1.62360000 1.62497000 1.62553326 0.00050071 1978 1520239500 2018.03.05 08:45 1.62401000 1.62337000 1.62325000 1.62401000 1.62532723 0.00069529 1552 1520240400 2018.03.05 09:00 1.62335000 1.62245000 1.62225000 1.62395000 1.62505321 0.00098411 2591 1520241300 2018.03.05 09:15 1.62245000 1.62228000 1.62105000 1.62264000 1.62478910 0.00120909 3290 1520242200 2018.03.05 09:30 1.62224000 1.62370000 1.62219000 1.62370000 1.62468537 0.00124373 2347 1520243100 2018.03.05 09:45 1.62371000 1.62281000 1.62250000 1.62387000 1.62450677 0.00133806 1935 1520244000 2018.03.05 10:00 1.62280000 1.62340000 1.62272000 1.62458000 1.62440136 0.00136400 3115 1520244900 2018.03.05 10:15 1.62341000 1.62390000 1.62297000 1.62486000 1.62435361 0.00135867 2777 1520245800 2018.03.05 10:30 1.62392000 1.62416000 1.62305000 1.62437000 1.62433517 0.00131327 1916 1520246700 2018.03.05 10:45 1.62415000 1.62585000 1.62413000 1.62663000 1.62447944 0.00127024 3335 1520247600 2018.03.05 11:00 1.62585000 1.62612000 1.62575000 1.62680000 1.62463569 0.00128320 1971 1520248500 2018.03.05 11:15 1.62615000 1.62584000 1.62565000 1.62650000 1.62475038 0.00129080 1372 1520249400 2018.03.05 11:30 1.62584000 1.62579000 1.62459000 1.62601000 1.62484939 0.00128716 1787 1520250300 2018.03.05 11:45 1.62577000 1.62595000 1.62565000 1.62665000 1.62495421 0.00130505 1274 1520251200 2018.03.05 12:00 1.62585000 1.62578000 1.62540000 1.62590000 1.62503286 0.00131836 1385 1520252100 2018.03.05 12:15 1.62580000 1.62599000 1.62480000 1.62625000 1.62512402 0.00135721 1392 1520253000 2018.03.05 12:30 1.62599000 1.62515000 1.62500000 1.62651000 1.62512649 0.00135677 1521 1520253900 2018.03.05 12:45 1.62511000 1.62415000 1.62365000 1.62545000 1.62503349 0.00133721 1582 1520254800 2018.03.05 13:00 1.62411000 1.62370000 1.62355000 1.62450000 1.62490649 0.00132062 1098 1520255700 2018.03.05 13:15 1.62370000 1.62375000 1.62360000 1.62410000 1.62479635 0.00130894 623 1520256600 2018.03.05 13:30 1.62375000 1.62286000 1.62245000 1.62375000 1.62461194 0.00131940 1421 1520257500 2018.03.05 13:45 1.62286000 1.62382000 1.62275000 1.62388000 1.62453651 0.00129021 1280 1520258400 2018.03.05 14:00 1.62382000 1.62328000 1.62305000 1.62409000 1.62441685 0.00122918 1304 1520259300 2018.03.05 14:15 1.62328000 1.62175000 1.62175000 1.62350000 1.62416286 0.00129915 1238 1520260200 2018.03.05 14:30 1.62175000 1.62250000 1.62165000 1.62275000 1.62400449 0.00137570 1167 1520261100 2018.03.05 14:45 1.62250000 1.62256000 1.62245000 1.62350000 1.62386692 0.00142475 1066 1520262000 2018.03.05 15:00 1.62256000 1.62370000 1.62210000 1.62375000 1.62385102 0.00142667 1203 1520262900 2018.03.05 15:15 1.62370000 1.62445000 1.62365000 1.62460000 1.62390807 0.00141374 856 1520263800 2018.03.05 15:30 1.62440000 1.62430000 1.62385000 1.62445000 1.62394540 0.00140374 1104 1520264700 2018.03.05 15:45 1.62435000 1.62485000 1.62410000 1.62500000 1.62403155 0.00133186 956 1520265600 2018.03.05 16:00 1.62480000 1.62489000 1.62447000 1.62495000 1.62411331 0.00125024 1043 1520266500 2018.03.05 16:15 1.62487000 1.62627000 1.62460000 1.62643000 1.62431871 0.00127380 1678 1520267400 2018.03.05 16:30 1.62634000 1.62545000 1.62512000 1.62634000 1.62442645 0.00126614 2514 1520268300 2018.03.05 16:45 1.62547000 1.62651000 1.62535000 1.62662000 1.62462488 0.00134143 2456 1520269200 2018.03.05 17:00 1.62650000 1.62595000 1.62570000 1.62696000 1.62475108 0.00138562 2592 1520270100 2018.03.05 17:15 1.62591000 1.62535000 1.62502000 1.62601000 1.62480812 0.00138571 1727 1520271000 2018.03.05 17:30 1.62535000 1.62558000 1.62409000 1.62576000 1.62488164 0.00142361 3454 1520271900 2018.03.05 17:45 1.62558000 1.62552000 1.62516000 1.62592000 1.62494243 0.00144512 2503 1520272800 2018.03.05 18:00 1.62553000 1.62570000 1.62475000 1.62589000 1.62501458 0.00145460 2687 1520273700 2018.03.05 18:15 1.62571000 1.62703000 1.62545000 1.62756000 1.62520653 0.00155848 3170 1520274600 2018.03.05 18:30 1.62703000 1.62605000 1.62600000 1.62715000 1.62528686 0.00150493 1378 1520275500 2018.03.05 18:45 1.62605000 1.62578000 1.62565000 1.62637000 1.62533382 0.00148675 1023 1520276400 2018.03.05 19:00 1.62582000 1.62548000 1.62504000 1.62586000 1.62534774 0.00141793 1068 1520277300 2018.03.05 19:15 1.62545000 1.62540000 1.62525000 1.62669000 1.62535272 0.00116847 1158 1520278200 2018.03.05 19:30 1.62543000 1.62517000 1.62502000 1.62594000 1.62533532 0.00097905 928 1520279100 2018.03.05 19:45 1.62517000 1.62590000 1.62508000 1.62600000 1.62538910 0.00076036 825 1520280000 2018.03.05 20:00 1.62590000 1.62514000 1.62505000 1.62600000 1.62536537 0.00066802 573 1520280900 2018.03.05 20:15 1.62514000 1.62490000 1.62484000 1.62550000 1.62532105 0.00065915 566 1520281800 2018.03.05 20:30 1.62491000 1.62555000 1.62474000 1.62560000 1.62534286 0.00061013 687 1520282700 2018.03.05 20:45 1.62555000 1.62525000 1.62520000 1.62586000 1.62533401 0.00060493 483 1520283600 2018.03.05 21:00 1.62525000 1.62580000 1.62495000 1.62606000 1.62537839 0.00058087 579 1520284500 2018.03.05 21:15 1.62582000 1.62610000 1.62568000 1.62627000 1.62544712 0.00053562 473 1520285400 2018.03.05 21:30 1.62601000 1.62530000 1.62518000 1.62610000 1.62543311 0.00054268 429 1520286300 2018.03.05 21:45 1.62530000 1.62520000 1.62480000 1.62543000 1.62541091 0.00049746 544 1520287200 2018.03.05 22:00 1.62523000 1.62535000 1.62515000 1.62560000 1.62540511 0.00048486 526 1520288100 2018.03.05 22:15 1.62535000 1.62540000 1.62497000 1.62550000 1.62540462 0.00048488 695 1520289000 2018.03.05 22:30 1.62540000 1.62571000 1.62525000 1.62580000 1.62543370 0.00047802 676 1520289900 2018.03.05 22:45 1.62573000 1.62640000 1.62560000 1.62645000 1.62552573 0.00049705 549 1520290800 2018.03.05 23:00 1.62635000 1.62620000 1.62580000 1.62635000 1.62558995 0.00050570 271 1520291700 2018.03.05 23:15 1.62620000 1.62591000 1.62590000 1.62635000 1.62562043 0.00039688 150 1520292600 2018.03.05 23:30 1.62591000 1.62625000 1.62591000 1.62630000 1.62568039 0.00041594 262 1520293500 2018.03.05 23:45 1.62625000 1.62615000 1.62595000 1.62630000 1.62572511 0.00043615 263 1520294400 2018.03.06 00:00 1.62585000 1.62639000 1.62585000 1.62650000 1.62578844 0.00046891 143 1520295300 2018.03.06 00:15 1.62641000 1.62605000 1.62595000 1.62641000 1.62581335 0.00046955 110 1520296200 2018.03.06 00:30 1.62606000 1.62589000 1.62558000 1.62606000 1.62582065 0.00044852 221 1520297100 2018.03.06 00:45 1.62588000 1.62600000 1.62554000 1.62612000 1.62583773 0.00045307 303 1520298000 2018.03.06 01:00 1.62599000 1.62618000 1.62590000 1.62635000 1.62587033 0.00043632 413 1520298900 2018.03.06 01:15 1.62618000 1.62591000 1.62576000 1.62644000 1.62587410 0.00037888 290 1520299800 2018.03.06 01:30 1.62591000 1.62646000 1.62591000 1.62657000 1.62592990 0.00039528 239 1520300700 2018.03.06 01:45 1.62645000 1.62620000 1.62610000 1.62645000 1.62595563 0.00036985 275 1520301600 2018.03.06 02:00 1.62620000 1.62645000 1.62600000 1.62645000 1.62600271 0.00038496 500 1520302500 2018.03.06 02:15 1.62640000 1.62624000 1.62563000 1.62660000 1.62602531 0.00038985 1186 1520303400 2018.03.06 02:30 1.62622000 1.62590000 1.62557000 1.62644000 1.62601337 0.00035537 1759 1520304300 2018.03.06 02:45 1.62590000 1.62628000 1.62577000 1.62644000 1.62603877 0.00030779 1023 1520305200 2018.03.06 03:00 1.62625000 1.62713000 1.62613000 1.62722000 1.62614269 0.00034234 1351 1520306100 2018.03.06 03:15 1.62712000 1.62745000 1.62703000 1.62771000 1.62626720 0.00040247 1202 1520307000 2018.03.06 03:30 1.62742000 1.62704000 1.62700000 1.62807000 1.62634080 0.00041638 1439 1520307900 2018.03.06 03:45 1.62706000 1.62762000 1.62705000 1.62768000 1.62646263 0.00050901 843 1520308800 2018.03.06 04:00 1.62765000 1.62730000 1.62710000 1.62800000 1.62654238 0.00054834 1004 1520309700 2018.03.06 04:15 1.62730000 1.62768000 1.62705000 1.62768000 1.62665072 0.00060011 801 1520310600 2018.03.06 04:30 1.62764000 1.62755000 1.62725000 1.62770000 1.62673637 0.00064006 705 1520311500 2018.03.06 04:45 1.62755000 1.62748000 1.62735000 1.62826000 1.62680719 0.00066028 794 1520312400 2018.03.06 05:00 1.62748000 1.62747000 1.62726000 1.62769000 1.62687032 0.00068189 653 1520313300 2018.03.06 05:15 1.62747000 1.62718000 1.62710000 1.62765000 1.62689981 0.00066550 608 1520314200 2018.03.06 05:30 1.62721000 1.62745000 1.62670000 1.62745000 1.62695221 0.00064433 991 1520315100 2018.03.06 05:45 1.62745000 1.62735000 1.62710000 1.62762000 1.62699009 0.00061799 583 1520316000 2018.03.06 06:00 1.62735000 1.62731000 1.62700000 1.62745000 1.62702056 0.00059684 519 1520316900 2018.03.06 06:15 1.62731000 1.62741000 1.62713000 1.62751000 1.62705765 0.00054910 513 1520317800 2018.03.06 06:30 1.62745000 1.62725000 1.62722000 1.62745000 1.62707597 0.00053363 255 1520318700 2018.03.06 06:45 1.62721000 1.62740000 1.62715000 1.62751000 1.62710683 0.00049821 544 1520319600 2018.03.06 07:00 1.62740000 1.62740000 1.62730000 1.62768000 1.62713475 0.00047626 683 1520320500 2018.03.06 07:15 1.62736000 1.62705000 1.62700000 1.62766000 1.62712668 0.00043456 523 1520321400 2018.03.06 07:30 1.62705000 1.62713000 1.62690000 1.62720000 1.62712700 0.00033689 632 1520322300 2018.03.06 07:45 1.62713000 1.62700000 1.62678000 1.62752000 1.62711490 0.00028905 832 1520323200 2018.03.06 08:00 1.62698000 1.62748000 1.62690000 1.62757000 1.62714967 0.00027397 724 1520324100 2018.03.06 08:15 1.62750000 1.62754000 1.62713000 1.62791000 1.62718685 0.00025362 1119 1520325000 2018.03.06 08:30 1.62752000 1.62688000 1.62668000 1.62752000 1.62715762 0.00027953 1426 1520325900 2018.03.06 08:45 1.62688000 1.62756000 1.62656000 1.62785000 1.62719594 0.00025053 1944 1520326800 2018.03.06 09:00 1.62757000 1.62769000 1.62750000 1.62819000 1.62724300 0.00024682 1477 1520327700 2018.03.06 09:15 1.62770000 1.62763000 1.62738000 1.62847000 1.62727985 0.00022706 1978 1520328600 2018.03.06 09:30 1.62762000 1.62807000 1.62740000 1.62857000 1.62735511 0.00026218 2209 1520329500 2018.03.06 09:45 1.62810000 1.62771000 1.62710000 1.62815000 1.62738891 0.00026926 1892 1520330400 2018.03.06 10:00 1.62772000 1.62765000 1.62740000 1.62836000 1.62741377 0.00027440 2440 1520331300 2018.03.06 10:15 1.62765000 1.62832000 1.62760000 1.62840000 1.62750008 0.00033527 1569 1520332200 2018.03.06 10:30 1.62835000 1.62794000 1.62775000 1.62858000 1.62754198 0.00035310 1593 1520333100 2018.03.06 10:45 1.62795000 1.62820000 1.62780000 1.62868000 1.62760465 0.00038703 1689 1520334000 2018.03.06 11:00 1.62821000 1.62845000 1.62770000 1.62851000 1.62768516 0.00043629 1347 1520334900 2018.03.06 11:15 1.62840000 1.62722000 1.62720000 1.62847000 1.62764085 0.00043576 1182 1520335800 2018.03.06 11:30 1.62723000 1.62755000 1.62723000 1.62803000 1.62763220 0.00042652 1180 1520336700 2018.03.06 11:45 1.62755000 1.62820000 1.62755000 1.62834000 1.62768628 0.00044512 1291 1520337600 2018.03.06 12:00 1.62822000 1.62785000 1.62740000 1.62847000 1.62770187 0.00044335 1082 1520338500 2018.03.06 12:15 1.62785000 1.62755000 1.62745000 1.62806000 1.62768741 0.00041961 935 1520339400 2018.03.06 12:30 1.62755000 1.62830000 1.62700000 1.62840000 1.62774575 0.00042027 1200 1520340300 2018.03.06 12:45 1.62832000 1.62805000 1.62775000 1.62855000 1.62777473 0.00038936 1273 1520341200 2018.03.06 13:00 1.62806000 1.62795000 1.62785000 1.62840000 1.62779142 0.00038434 1194 1520342100 2018.03.06 13:15 1.62795000 1.63088000 1.62740000 1.63097000 1.62808557 0.00077177 3334 1520343000 2018.03.06 13:30 1.63090000 1.63075000 1.63050000 1.63154000 1.62833932 0.00094679 3518 1520343900 2018.03.06 13:45 1.63075000 1.63160000 1.63050000 1.63210000 1.62864986 0.00121246 2609 1520344800 2018.03.06 14:00 1.63160000 1.63135000 1.63065000 1.63187000 1.62890702 0.00137854 2401 1520345700 2018.03.06 14:15 1.63135000 1.63135000 1.63080000 1.63168000 1.62913969 0.00149861 1594 1520346600 2018.03.06 14:30 1.63130000 1.63155000 1.63090000 1.63178000 1.62936924 0.00162240 1544 1520347500 2018.03.06 14:45 1.63160000 1.63222000 1.63160000 1.63276000 1.62964074 0.00175942 2177 1520348400 2018.03.06 15:00 1.63224000 1.63240000 1.63170000 1.63245000 1.62990353 0.00186603 1757 1520349300 2018.03.06 15:15 1.63240000 1.63220000 1.63175000 1.63285000 1.63012224 0.00195208 1829 1520350200 2018.03.06 15:30 1.63220000 1.63215000 1.63190000 1.63254000 1.63031536 0.00198602 925 1520351100 2018.03.06 15:45 1.63215000 1.63260000 1.63215000 1.63314000 1.63053294 0.00204020 1317 1520352000 2018.03.06 16:00 1.63262000 1.63285000 1.63230000 1.63305000 1.63075362 0.00209690 1586 1520352900 2018.03.06 16:15 1.63282000 1.63150000 1.63120000 1.63295000 1.63082470 0.00196209 2455 1520353800 2018.03.06 16:30 1.63150000 1.63146000 1.63110000 1.63170000 1.63088520 0.00183304 2728 1520354700 2018.03.06 16:45 1.63147000 1.63140000 1.63095000 1.63172000 1.63093423 0.00173889 2317 1520355600 2018.03.06 17:00 1.63140000 1.63207000 1.63125000 1.63213000 1.63104240 0.00161497 3073 1520356500 2018.03.06 17:15 1.63206000 1.63160000 1.63150000 1.63259000 1.63109551 0.00141375 2365 1520357400 2018.03.06 17:30 1.63160000 1.63155000 1.63110000 1.63181000 1.63113879 0.00126334 2189 1520358300 2018.03.06 17:45 1.63155000 1.63210000 1.63150000 1.63236000 1.63123033 0.00104568 3165 1520359200 2018.03.06 18:00 1.63210000 1.63372000 1.63205000 1.63392000 1.63146745 0.00078777 3682 1520360100 2018.03.06 18:15 1.63375000 1.63318000 1.63295000 1.63401000 1.63163055 0.00078063 2320 1520361000 2018.03.06 18:30 1.63319000 1.63330000 1.63290000 1.63392000 1.63178954 0.00076392 2096 1520361900 2018.03.06 18:45 1.63330000 1.63332000 1.63290000 1.63358000 1.63193530 0.00077613 1224 1520362800 2018.03.06 19:00 1.63331000 1.63265000 1.63260000 1.63344000 1.63200337 0.00075593 1082 1520363700 2018.03.06 19:15 1.63260000 1.63270000 1.63245000 1.63296000 1.63206971 0.00073208 1049 1520364600 2018.03.06 19:30 1.63270000 1.63215000 1.63210000 1.63300000 1.63207736 0.00072002 828 1520365500 2018.03.06 19:45 1.63218000 1.63127000 1.63106000 1.63269000 1.63200047 0.00076907 1389 1520366400 2018.03.06 20:00 1.63127000 1.63145000 1.63120000 1.63185000 1.63194804 0.00079291 962 1520367300 2018.03.06 20:15 1.63145000 1.63236000 1.63145000 1.63243000 1.63198728 0.00078126 584 1520368200 2018.03.06 20:30 1.63236000 1.63270000 1.63210000 1.63285000 1.63205515 0.00077270 530 1520369100 2018.03.06 20:45 1.63270000 1.63295000 1.63250000 1.63318000 1.63214038 0.00076512 590 1520370000 2018.03.06 21:00 1.63295000 1.63330000 1.63295000 1.63335000 1.63225082 0.00077223 459 1520370900 2018.03.06 21:15 1.63330000 1.63310000 1.63295000 1.63350000 1.63233169 0.00076417 331 1520371800 2018.03.06 21:30 1.63310000 1.63260000 1.63250000 1.63315000 1.63235725 0.00073686 394 1520372700 2018.03.06 21:45 1.63260000 1.63270000 1.63210000 1.63275000 1.63238989 0.00070161 510 1520373600 2018.03.06 22:00 1.63270000 1.63240000 1.63225000 1.63275000 1.63239085 0.00069773 271 1520374500 2018.03.06 22:15 1.63245000 1.63270000 1.63245000 1.63285000 1.63242029 0.00066955 310 1520375400 2018.03.06 22:30 1.63265000 1.63290000 1.63240000 1.63295000 1.63246598 0.00063287 304 1520376300 2018.03.06 22:45 1.63285000 1.63240000 1.63235000 1.63295000 1.63245970 0.00063002 434 1520377200 2018.03.06 23:00 1.63235000 1.63295000 1.63230000 1.63310000 1.63250639 0.00055997 256 1520378100 2018.03.06 23:15 1.63295000 1.63290000 1.63280000 1.63310000 1.63254388 0.00053853 124 1520379000 2018.03.06 23:30 1.63288000 1.63297000 1.63281000 1.63313000 1.63258446 0.00051545 322 1520379900 2018.03.06 23:45 1.63302000 1.63250000 1.63250000 1.63302000 1.63257642 0.00048890 236 1520380800 2018.03.07 00:00 1.63190000 1.63265000 1.63190000 1.63275000 1.63258343 0.00048887 94 1520381700 2018.03.07 00:15 1.63260000 1.63270000 1.63250000 1.63270000 1.63259453 0.00048901 25 1520382600 2018.03.07 00:30 1.63270000 1.63370000 1.63270000 1.63380000 1.63269981 0.00053633 1428 1520383500 2018.03.07 00:45 1.63370000 1.63445000 1.63330000 1.63465000 1.63286650 0.00057153 965 1520384400 2018.03.07 01:00 1.63450000 1.63750000 1.63445000 1.63797000 1.63330778 0.00112670 1201 1520385300 2018.03.07 01:15 1.63750000 1.63705000 1.63655000 1.63765000 1.63366418 0.00142036 339 1520386200 2018.03.07 01:30 1.63700000 1.63670000 1.63620000 1.63720000 1.63395331 0.00160558 586 1520387100 2018.03.07 01:45 1.63670000 1.63675000 1.63615000 1.63690000 1.63421966 0.00176068 560 1520388000 2018.03.07 02:00 1.63671000 1.63750000 1.63660000 1.63785000 1.63453207 0.00196420 1419 1520388900 2018.03.07 02:15 1.63750000 1.63715000 1.63680000 1.63760000 1.63478140 0.00208487 1133 1520389800 2018.03.07 02:30 1.63715000 1.63696000 1.63693000 1.63741000 1.63498889 0.00213475 1226 1520390700 2018.03.07 02:45 1.63699000 1.63580000 1.63565000 1.63699000 1.63506613 0.00209874 1504 1520391600 2018.03.07 03:00 1.63580000 1.63480000 1.63479000 1.63590000 1.63504079 0.00200810 1881 1520392500 2018.03.07 03:15 1.63485000 1.63465000 1.63455000 1.63539000 1.63500357 0.00193541 1111 1520393400 2018.03.07 03:30 1.63460000 1.63528000 1.63445000 1.63537000 1.63502990 0.00188048 1123 1520394300 2018.03.07 03:45 1.63530000 1.63491000 1.63476000 1.63537000 1.63501848 0.00178617 934 1520395200 2018.03.07 04:00 1.63493000 1.63445000 1.63425000 1.63494000 1.63496434 0.00173233 731 1520396100 2018.03.07 04:15 1.63445000 1.63454000 1.63445000 1.63480000 1.63492392 0.00167738 678 1520397000 2018.03.07 04:30 1.63457000 1.63485000 1.63457000 1.63540000 1.63491688 0.00162097 911 1520397900 2018.03.07 04:45 1.63490000 1.63435000 1.63405000 1.63490000 1.63486290 0.00154913 785 1520398800 2018.03.07 05:00 1.63435000 1.63425000 1.63400000 1.63450000 1.63480452 0.00149728 994 1520399700 2018.03.07 05:15 1.63425000 1.63452000 1.63410000 1.63458000 1.63477743 0.00143642 798 1520400600 2018.03.07 05:30 1.63453000 1.63485000 1.63452000 1.63513000 1.63478434 0.00141233 954 1520401500 2018.03.07 05:45 1.63480000 1.63445000 1.63445000 1.63485000 1.63475250 0.00143019 558 1520402400 2018.03.07 06:00 1.63445000 1.63442000 1.63435000 1.63475000 1.63472083 0.00131006 423 1520403300 2018.03.07 06:15 1.63444000 1.63480000 1.63438000 1.63489000 1.63472837 0.00119861 664 1520404200 2018.03.07 06:30 1.63476000 1.63450000 1.63445000 1.63485000 1.63470662 0.00112491 414 1520405100 2018.03.07 06:45 1.63445000 1.63425000 1.63411000 1.63446000 1.63466313 0.00104883 562 1520406000 2018.03.07 07:00 1.63425000 1.63495000 1.63420000 1.63500000 1.63469045 0.00082921 547 1520406900 2018.03.07 07:15 1.63495000 1.63465000 1.63450000 1.63500000 1.63468660 0.00062140 569 1520407800 2018.03.07 07:30 1.63460000 1.63510000 1.63455000 1.63510000 1.63472597 0.00036784 590 1520408700 2018.03.07 07:45 1.63510000 1.63460000 1.63455000 1.63515000 1.63471397 0.00027740 671 1520409600 2018.03.07 08:00 1.63460000 1.63460000 1.63455000 1.63499000 1.63470312 0.00027555 945 1520410500 2018.03.07 08:15 1.63460000 1.63505000 1.63445000 1.63515000 1.63473616 0.00029186 1689 1520411400 2018.03.07 08:30 1.63505000 1.63510000 1.63500000 1.63571000 1.63477081 0.00028901 1676 1520412300 2018.03.07 08:45 1.63507000 1.63460000 1.63460000 1.63520000 1.63475454 0.00028311 1358 1520413200 2018.03.07 09:00 1.63461000 1.63475000 1.63415000 1.63499000 1.63475411 0.00027465 1462 1520414100 2018.03.07 09:15 1.63473000 1.63366000 1.63341000 1.63491000 1.63464991 0.00033892 2034 1520415000 2018.03.07 09:30 1.63365000 1.63340000 1.63315000 1.63371000 1.63453087 0.00042376 1841 1520415900 2018.03.07 09:45 1.63345000 1.63227000 1.63215000 1.63345000 1.63431555 0.00066340 1939 1520416800 2018.03.07 10:00 1.63228000 1.63295000 1.63165000 1.63304000 1.63418550 0.00075174 2466 1520417700 2018.03.07 10:15 1.63297000 1.63215000 1.63190000 1.63297000 1.63399164 0.00091170 1759 1520418600 2018.03.07 10:30 1.63215000 1.63205000 1.63185000 1.63255000 1.63380672 0.00103086 1731 1520419500 2018.03.07 10:45 1.63200000 1.63215000 1.63185000 1.63242000 1.63364894 0.00112477 1309 1520420400 2018.03.07 11:00 1.63215000 1.63283000 1.63165000 1.63290000 1.63357094 0.00114776 1378 1520421300 2018.03.07 11:15 1.63282000 1.63250000 1.63235000 1.63334000 1.63346895 0.00116509 1511 1520422200 2018.03.07 11:30 1.63250000 1.63320000 1.63215000 1.63368000 1.63344334 0.00114998 1815 1520423100 2018.03.07 11:45 1.63320000 1.63315000 1.63275000 1.63351000 1.63341540 0.00114391 1159 1520424000 2018.03.07 12:00 1.63310000 1.63342000 1.63271000 1.63345000 1.63341584 0.00109116 1441 1520424900 2018.03.07 12:15 1.63340000 1.63345000 1.63315000 1.63395000 1.63341909 0.00105530 1371 1520425800 2018.03.07 12:30 1.63347000 1.63420000 1.63347000 1.63532000 1.63349346 0.00099789 2469 1520426700 2018.03.07 12:45 1.63420000 1.63400000 1.63390000 1.63472000 1.63354170 0.00097550 1251 1520427600 2018.03.07 13:00 1.63400000 1.63352000 1.63345000 1.63430000 1.63353964 0.00094611 1377 1520428500 2018.03.07 13:15 1.63352000 1.63310000 1.63295000 1.63386000 1.63349777 0.00087994 987 1520429400 2018.03.07 13:30 1.63310000 1.63305000 1.63265000 1.63330000 1.63345512 0.00079630 941 1520430300 2018.03.07 13:45 1.63295000 1.63125000 1.63125000 1.63302000 1.63324511 0.00082866 1183 1520431200 2018.03.07 14:00 1.63125000 1.63132000 1.63060000 1.63144000 1.63306177 0.00081169 2243 1520432100 2018.03.07 14:15 1.63130000 1.63130000 1.63120000 1.63187000 1.63289398 0.00085090 1176 1520433000 2018.03.07 14:30 1.63121000 1.63175000 1.63101000 1.63200000 1.63278503 0.00086141 792 1520433900 2018.03.07 14:45 1.63175000 1.63210000 1.63155000 1.63240000 1.63271979 0.00086124 1367 1520434800 2018.03.07 15:00 1.63212000 1.63206000 1.63189000 1.63273000 1.63265695 0.00086787 1653 1520435700 2018.03.07 15:15 1.63206000 1.63144000 1.63112000 1.63229000 1.63254105 0.00090154 2301 1520436600 2018.03.07 15:30 1.63149000 1.63185000 1.63125000 1.63274000 1.63247524 0.00091341 2121 1520437500 2018.03.07 15:45 1.63185000 1.63175000 1.63160000 1.63213000 1.63240617 0.00093385 1616 1520438400 2018.03.07 16:00 1.63175000 1.63150000 1.63115000 1.63185000 1.63231987 0.00096282 1650 1520439300 2018.03.07 16:15 1.63151000 1.63135000 1.63125000 1.63205000 1.63222750 0.00100139 838 1520440200 2018.03.07 16:30 1.63135000 1.63130000 1.63080000 1.63205000 1.63213916 0.00101327 1924 1520441100 2018.03.07 16:45 1.63126000 1.63099000 1.63050000 1.63141000 1.63202972 0.00103664 1661 1520442000 2018.03.07 17:00 1.63099000 1.63100000 1.63080000 1.63175000 1.63193165 0.00102817 1880 1520442900 2018.03.07 17:15 1.63100000 1.62995000 1.62945000 1.63115000 1.63174292 0.00108471 2424 1520443800 2018.03.07 17:30 1.62995000 1.62925000 1.62915000 1.63035000 1.63150550 0.00110337 1791 1520444700 2018.03.07 17:45 1.62925000 1.63091000 1.62915000 1.63118000 1.63144879 0.00096479 2218 1520445600 2018.03.07 18:00 1.63093000 1.63125000 1.63045000 1.63125000 1.63142985 0.00084717 1604 1520446500 2018.03.07 18:15 1.63128000 1.63071000 1.63030000 1.63147000 1.63136130 0.00076915 1537 1520447400 2018.03.07 18:30 1.63070000 1.63060000 1.63055000 1.63120000 1.63128879 0.00067614 895 1520448300 2018.03.07 18:45 1.63060000 1.63150000 1.63035000 1.63170000 1.63130891 0.00068084 1020 1520449200 2018.03.07 19:00 1.63145000 1.63130000 1.63130000 1.63220000 1.63130806 0.00068069 1257 1520450100 2018.03.07 19:15 1.63131000 1.63156000 1.63114000 1.63220000 1.63133205 0.00068701 1381 1520451000 2018.03.07 19:30 1.63157000 1.63125000 1.63115000 1.63181000 1.63132424 0.00067918 1130 1520451900 2018.03.07 19:45 1.63127000 1.63145000 1.63115000 1.63170000 1.63133622 0.00066056 608 1520452800 2018.03.07 20:00 1.63145000 1.63160000 1.63130000 1.63180000 1.63136134 0.00065180 418 1520453700 2018.03.07 20:15 1.63165000 1.63145000 1.63135000 1.63203000 1.63136978 0.00065496 657 1520454600 2018.03.07 20:30 1.63145000 1.63225000 1.63120000 1.63234000 1.63145361 0.00070762 690 1520455500 2018.03.07 20:45 1.63225000 1.63175000 1.63140000 1.63225000 1.63148184 0.00072034 538 1520456400 2018.03.07 21:00 1.63175000 1.63135000 1.63130000 1.63200000 1.63146928 0.00071504 483 1520457300 2018.03.07 21:15 1.63140000 1.63160000 1.63125000 1.63160000 1.63148173 0.00072077 355 1520458200 2018.03.07 21:30 1.63160000 1.63130000 1.63110000 1.63175000 1.63146443 0.00071299 459 1520459100 2018.03.07 21:45 1.63125000 1.63108000 1.63095000 1.63140000 1.63142781 0.00069513 821 1520460000 2018.03.07 22:00 1.63110000 1.63090000 1.63055000 1.63136000 1.63137755 0.00068017 743 1520460900 2018.03.07 22:15 1.63085000 1.63125000 1.63085000 1.63180000 1.63136540 0.00059813 379 1520461800 2018.03.07 22:30 1.63120000 1.63090000 1.63080000 1.63145000 1.63132107 0.00037528 350 1520462700 2018.03.07 22:45 1.63090000 1.63095000 1.63075000 1.63105000 1.63128573 0.00037287 259 1520463600 2018.03.07 23:00 1.63090000 1.63105000 1.63078000 1.63115000 1.63126328 0.00037742 310 1520464500 2018.03.07 23:15 1.63110000 1.63067000 1.63065000 1.63110000 1.63120678 0.00038823 127 1520465400 2018.03.07 23:30 1.63067000 1.63125000 1.63067000 1.63134000 1.63121090 0.00036261 252 1520466300 2018.03.07 23:45 1.63120000 1.63080000 1.63075000 1.63125000 1.63117176 0.00037831 214 1520467200 2018.03.08 00:00 1.63075000 1.63082000 1.63065000 1.63100000 1.63113826 0.00039449 76 1520468100 2018.03.08 00:15 1.63086000 1.63093000 1.63082000 1.63101000 1.63111843 0.00039106 181 1520469000 2018.03.08 00:30 1.63090000 1.63095000 1.63073000 1.63108000 1.63110239 0.00039603 347 1520469900 2018.03.08 00:45 1.63095000 1.63095000 1.63070000 1.63107000 1.63108787 0.00039333 551 1520470800 2018.03.08 01:00 1.63095000 1.63130000 1.63090000 1.63130000 1.63110808 0.00037515 279 1520471700 2018.03.08 01:15 1.63127000 1.63115000 1.63100000 1.63127000 1.63111207 0.00036685 119 1520472600 2018.03.08 01:30 1.63115000 1.63105000 1.63105000 1.63130000 1.63110616 0.00026442 131 1520473500 2018.03.08 01:45 1.63105000 1.63100000 1.63085000 1.63145000 1.63109605 0.00022130 289 1520474400 2018.03.08 02:00 1.63100000 1.63095000 1.63055000 1.63108000 1.63108214 0.00021335 774 1520475300 2018.03.08 02:15 1.63096000 1.63115000 1.63060000 1.63125000 1.63108860 0.00018217 605 1520476200 2018.03.08 02:30 1.63111000 1.63110000 1.63075000 1.63114000 1.63108969 0.00017644 573 1520477100 2018.03.08 02:45 1.63108000 1.63125000 1.63040000 1.63150000 1.63110495 0.00018659 944 1520478000 2018.03.08 03:00 1.63126000 1.63145000 1.63121000 1.63173000 1.63113782 0.00020886 981 1520478900 2018.03.08 03:15 1.63145000 1.63140000 1.63103000 1.63154000 1.63116279 0.00022642 860 1520479800 2018.03.08 03:30 1.63140000 1.63055000 1.63050000 1.63153000 1.63110443 0.00023494 835 1520480700 2018.03.08 03:45 1.63055000 1.63071000 1.63035000 1.63086000 1.63106686 0.00023906 893 1520481600 2018.03.08 04:00 1.63072000 1.63060000 1.63035000 1.63105000 1.63102240 0.00025338 679 1520482500 2018.03.08 04:15 1.63065000 1.63041000 1.63030000 1.63115000 1.63096407 0.00027602 893 1520483400 2018.03.08 04:30 1.63041000 1.63025000 1.63000000 1.63051000 1.63089607 0.00031423 742 1520484300 2018.03.08 04:45 1.63026000 1.63030000 1.63010000 1.63045000 1.63083930 0.00034821 590 1520485200 2018.03.08 05:00 1.63030000 1.62995000 1.62989000 1.63052000 1.63075460 0.00041611 794 1520486100 2018.03.08 05:15 1.62995000 1.62980000 1.62955000 1.63004000 1.63066369 0.00048595 662 1520487000 2018.03.08 05:30 1.62980000 1.62975000 1.62936000 1.62980000 1.63057667 0.00054497 742 1520487900 2018.03.08 05:45 1.62975000 1.63000000 1.62950000 1.63004000 1.63052175 0.00056910 513 1520488800 2018.03.08 06:00 1.63000000 1.62990000 1.62957000 1.63005000 1.63046254 0.00057442 499 1520489700 2018.03.08 06:15 1.62987000 1.63010000 1.62986000 1.63010000 1.63042801 0.00056784 392 1520490600 2018.03.08 06:30 1.63009000 1.63040000 1.63005000 1.63053000 1.63042534 0.00055118 480 1520491500 2018.03.08 06:45 1.63043000 1.63030000 1.63015000 1.63055000 1.63041340 0.00053887 396 1520492400 2018.03.08 07:00 1.63030000 1.63065000 1.63015000 1.63074000 1.63043594 0.00052473 471 1520493300 2018.03.08 07:15 1.63065000 1.63071000 1.63010000 1.63071000 1.63046204 0.00050203 675 1520494200 2018.03.08 07:30 1.63072000 1.63040000 1.63025000 1.63072000 1.63045613 0.00048135 702 1520495100 2018.03.08 07:45 1.63040000 1.63004000 1.62985000 1.63056000 1.63041650 0.00045240 691 1520496000 2018.03.08 08:00 1.63005000 1.63038000 1.62995000 1.63048000 1.63041302 0.00038824 882 1520496900 2018.03.08 08:15 1.63037000 1.63054000 1.63030000 1.63075000 1.63042512 0.00032562 670 1520497800 2018.03.08 08:30 1.63054000 1.63035000 1.63030000 1.63065000 1.63041796 0.00032165 591 1520498700 2018.03.08 08:45 1.63033000 1.62920000 1.62880000 1.63042000 1.63030197 0.00036960 1234 1520499600 2018.03.08 09:00 1.62921000 1.62905000 1.62890000 1.63009000 1.63018273 0.00042698 1561 1520500500 2018.03.08 09:15 1.62905000 1.63007000 1.62900000 1.63024000 1.63017199 0.00042291 1382 1520501400 2018.03.08 09:30 1.63006000 1.63071000 1.62985000 1.63080000 1.63022323 0.00044716 1503 1520502300 2018.03.08 09:45 1.63073000 1.63090000 1.63045000 1.63106000 1.63028769 0.00048463 1601 1520503200 2018.03.08 10:00 1.63086000 1.63055000 1.63050000 1.63115000 1.63031267 0.00048796 1892 1520504100 2018.03.08 10:15 1.63055000 1.63075000 1.63015000 1.63095000 1.63035432 0.00049247 1976 1520505000 2018.03.08 10:30 1.63074000 1.63081000 1.63069000 1.63156000 1.63039772 0.00049201 1463 1520505900 2018.03.08 10:45 1.63080000 1.63045000 1.63000000 1.63105000 1.63040270 0.00048494 2487 1520506800 2018.03.08 11:00 1.63045000 1.63044000 1.62967000 1.63047000 1.63040625 0.00047229 2079 1520507700 2018.03.08 11:15 1.63047000 1.63047000 1.62990000 1.63066000 1.63041232 0.00046818 1507 1520508600 2018.03.08 11:30 1.63046000 1.63026000 1.62970000 1.63051000 1.63039781 0.00046775 1337 1520509500 2018.03.08 11:45 1.63026000 1.63011000 1.62957000 1.63048000 1.63037040 0.00046919 1693 1520510400 2018.03.08 12:00 1.63009000 1.62980000 1.62949000 1.63036000 1.63031608 0.00047723 1482 1520511300 2018.03.08 12:15 1.62980000 1.62975000 1.62960000 1.63032000 1.63026217 0.00048162 1265 1520512200 2018.03.08 12:30 1.62975000 1.62925000 1.62925000 1.62997000 1.63016577 0.00052762 1390 1520513100 2018.03.08 12:45 1.62925000 1.62912000 1.62901000 1.62961000 1.63006617 0.00058194 930 1520514000 2018.03.08 13:00 1.62911000 1.62905000 1.62867000 1.62915000 1.62996939 0.00063063 1524 1520514900 2018.03.08 13:15 1.62905000 1.62895000 1.62867000 1.62920000 1.62987231 0.00067017 841 1520515800 2018.03.08 13:30 1.62895000 1.62933000 1.62870000 1.62964000 1.62982066 0.00068060 1250 1520516700 2018.03.08 13:45 1.62932000 1.62965000 1.62902000 1.62971000 1.62980441 0.00067130 1081 1520517600 2018.03.08 14:00 1.62965000 1.63030000 1.62957000 1.63032000 1.62985161 0.00064408 1011 1520518500 2018.03.08 14:15 1.63027000 1.62966000 1.62957000 1.63055000 1.62983336 0.00064854 920 1520519400 2018.03.08 14:30 1.62965000 1.62934000 1.62915000 1.63009000 1.62978637 0.00063815 1323 1520520300 2018.03.08 14:45 1.62934000 1.63329000 1.62912000 1.63474000 1.63012005 0.00093989 5748 1520521200 2018.03.08 15:00 1.63331000 1.63375000 1.63315000 1.63461000 1.63046576 0.00125654 3312 1520522100 2018.03.08 15:15 1.63376000 1.63450000 1.63360000 1.63465000 1.63084997 0.00160499 2010 1520523000 2018.03.08 15:30 1.63445000 1.63365000 1.63330000 1.63603000 1.63111664 0.00178769 7076 1520523900 2018.03.08 15:45 1.63365000 1.63160000 1.63025000 1.63409000 1.63116268 0.00179826 5722 1520524800 2018.03.08 16:00 1.63160000 1.63075000 1.63015000 1.63194000 1.63112337 0.00178206 2874 1520525700 2018.03.08 16:15 1.63075000 1.62944000 1.62942000 1.63140000 1.63096305 0.00177391 2774 1520526600 2018.03.08 16:30 1.62941000 1.62865000 1.62835000 1.62971000 1.63074276 0.00179798 2964 1520527500 2018.03.08 16:45 1.62860000 1.62699000 1.62682000 1.62908000 1.63038536 0.00193841 4119 1520528400 2018.03.08 17:00 1.62698000 1.62664000 1.62615000 1.62730000 1.63002866 0.00210346 3933 1520529300 2018.03.08 17:15 1.62662000 1.62575000 1.62575000 1.62708000 1.62962116 0.00233770 2263 1520530200 2018.03.08 17:30 1.62575000 1.62540000 1.62505000 1.62609000 1.62921915 0.00257811 2908 1520531100 2018.03.08 17:45 1.62540000 1.62436000 1.62415000 1.62555000 1.62875637 0.00288954 3339 1520532000 2018.03.08 18:00 1.62436000 1.62470000 1.62406000 1.62516000 1.62837005 0.00312476 2699 1520532900 2018.03.08 18:15 1.62471000 1.62455000 1.62405000 1.62518000 1.62800624 0.00333937 1927 1520533800 2018.03.08 18:30 1.62456000 1.62325000 1.62295000 1.62469000 1.62755326 0.00362341 2121 1520534700 2018.03.08 18:45 1.62326000 1.62220000 1.62130000 1.62342000 1.62704343 0.00393760 1675 1520535600 2018.03.08 19:00 1.62220000 1.62300000 1.62200000 1.62315000 1.62665834 0.00409067 783 1520536500 2018.03.08 19:15 1.62305000 1.62306000 1.62270000 1.62330000 1.62631564 0.00421802 895 1520537400 2018.03.08 19:30 1.62307000 1.62275000 1.62255000 1.62314000 1.62597606 0.00433951 561 1520538300 2018.03.08 19:45 1.62275000 1.62325000 1.62265000 1.62343000 1.62571643 0.00413299 723 1520539200 2018.03.08 20:00 1.62321000 1.62285000 1.62260000 1.62333000 1.62544344 0.00383344 587 1520540100 2018.03.08 20:15 1.62285000 1.62249000 1.62228000 1.62310000 1.62516216 0.00336023 785 1520541000 2018.03.08 20:30 1.62248000 1.62275000 1.62200000 1.62278000 1.62493243 0.00283901 699 1520541900 2018.03.08 20:45 1.62273000 1.62290000 1.62220000 1.62292000 1.62473886 0.00245451 678 1520542800 2018.03.08 21:00 1.62291000 1.62245000 1.62215000 1.62291000 1.62452088 0.00208980 555 1520543700 2018.03.08 21:15 1.62245000 1.62185000 1.62165000 1.62265000 1.62426651 0.00181926 547 1520544600 2018.03.08 21:30 1.62185000 1.62225000 1.62145000 1.62249000 1.62407446 0.00153649 793 1520545500 2018.03.08 21:45 1.62220000 1.62124000 1.62105000 1.62254000 1.62380451 0.00142753 2299 1520546400 2018.03.08 22:00 1.62124000 1.62158000 1.62105000 1.62185000 1.62359265 0.00128179 1285 1520547300 2018.03.08 22:15 1.62158000 1.62090000 1.62080000 1.62168000 1.62333621 0.00121559 755 1520548200 2018.03.08 22:30 1.62090000 1.62200000 1.62086000 1.62202000 1.62320895 0.00110140 746 1520549100 2018.03.08 22:45 1.62200000 1.62190000 1.62170000 1.62232000 1.62308429 0.00104653 617 1520550000 2018.03.08 23:00 1.62185000 1.62185000 1.62140000 1.62195000 1.62296674 0.00095204 484 1520550900 2018.03.08 23:15 1.62185000 1.62210000 1.62145000 1.62210000 1.62288419 0.00084881 235 1520551800 2018.03.08 23:30 1.62200000 1.62215000 1.62190000 1.62220000 1.62281427 0.00081275 180 1520552700 2018.03.08 23:45 1.62210000 1.62180000 1.62175000 1.62215000 1.62271767 0.00077111 214 1520553600 2018.03.09 00:00 1.62150000 1.62140000 1.62140000 1.62250000 1.62259218 0.00074648 164 1520554500 2018.03.09 00:15 1.62145000 1.62200000 1.62135000 1.62215000 1.62253578 0.00071700 351 1520555400 2018.03.09 00:30 1.62200000 1.62150000 1.62145000 1.62210000 1.62243714 0.00069383 141 1520556300 2018.03.09 00:45 1.62150000 1.62185000 1.62141000 1.62215000 1.62238122 0.00064713 228 1520557200 2018.03.09 01:00 1.62180000 1.62165000 1.62165000 1.62215000 1.62231158 0.00061367 259 1520558100 2018.03.09 01:15 1.62170000 1.62115000 1.62110000 1.62171000 1.62220095 0.00059629 258 1520559000 2018.03.09 01:30 1.62120000 1.62136000 1.62105000 1.62145000 1.62212086 0.00056310 291 1520559900 2018.03.09 01:45 1.62140000 1.62125000 1.62105000 1.62160000 1.62203792 0.00051344 352 1520560800 2018.03.09 02:00 1.62126000 1.62146000 1.62095000 1.62153000 1.62198288 0.00048320 789 1520561700 2018.03.09 02:15 1.62146000 1.62167000 1.62120000 1.62186000 1.62195308 0.00046768 965 1520562600 2018.03.09 02:30 1.62167000 1.62205000 1.62137000 1.62205000 1.62196231 0.00046967 802 1520563500 2018.03.09 02:45 1.62205000 1.62240000 1.62200000 1.62273000 1.62200400 0.00047708 1129 1520564400 2018.03.09 03:00 1.62240000 1.62216000 1.62170000 1.62261000 1.62201886 0.00047770 1878 1520565300 2018.03.09 03:15 1.62215000 1.62215000 1.62160000 1.62240000 1.62203135 0.00041506 1058 1520566200 2018.03.09 03:30 1.62216000 1.62265000 1.62196000 1.62294000 1.62209026 0.00046813 1721 1520567100 2018.03.09 03:45 1.62263000 1.62235000 1.62220000 1.62266000 1.62211500 0.00048305 980 1520568000 2018.03.09 04:00 1.62237000 1.62240000 1.62203000 1.62262000 1.62214214 0.00049765 1268 1520568900 2018.03.09 04:15 1.62240000 1.62250000 1.62230000 1.62264000 1.62217623 0.00052151 832 1520569800 2018.03.09 04:30 1.62245000 1.62235000 1.62235000 1.62285000 1.62219278 0.00053170 524 1520570700 2018.03.09 04:45 1.62233000 1.62265000 1.62215000 1.62296000 1.62223632 0.00055560 551 1520571600 2018.03.09 05:00 1.62265000 1.62285000 1.62255000 1.62285000 1.62229477 0.00056679 794 1520572500 2018.03.09 05:15 1.62280000 1.62295000 1.62245000 1.62300000 1.62235717 0.00060880 663 1520573400 2018.03.09 05:30 1.62296000 1.62290000 1.62255000 1.62299000 1.62240887 0.00061157 597 1520574300 2018.03.09 05:45 1.62285000 1.62303000 1.62270000 1.62303000 1.62246802 0.00063743 515 1520575200 2018.03.09 06:00 1.62303000 1.62300000 1.62270000 1.62310000 1.62251869 0.00064051 624 1520576100 2018.03.09 06:15 1.62300000 1.62308000 1.62270000 1.62318000 1.62257215 0.00059339 603 1520577000 2018.03.09 06:30 1.62307000 1.62270000 1.62255000 1.62310000 1.62258432 0.00053210 834 1520577900 2018.03.09 06:45 1.62271000 1.62278000 1.62252000 1.62300000 1.62260296 0.00044651 555 1520578800 2018.03.09 07:00 1.62275000 1.62268000 1.62266000 1.62283000 1.62261030 0.00036736 387 1520579700 2018.03.09 07:15 1.62270000 1.62322000 1.62265000 1.62325000 1.62266836 0.00033010 576 1520580600 2018.03.09 07:30 1.62320000 1.62290000 1.62285000 1.62330000 1.62269042 0.00030378 658 1520581500 2018.03.09 07:45 1.62290000 1.62285000 1.62270000 1.62308000 1.62270562 0.00029842 525 1520582400 2018.03.09 08:00 1.62285000 1.62320000 1.62280000 1.62326000 1.62275270 0.00028902 623 1520583300 2018.03.09 08:15 1.62320000 1.62280000 1.62255000 1.62325000 1.62275721 0.00025524 907 1520584200 2018.03.09 08:30 1.62280000 1.62245000 1.62235000 1.62327000 1.62272795 0.00026758 1185 1520585100 2018.03.09 08:45 1.62245000 1.62295000 1.62230000 1.62308000 1.62274910 0.00025261 826 1520586000 2018.03.09 09:00 1.62295000 1.62205000 1.62205000 1.62295000 1.62268252 0.00030436 1541 1520586900 2018.03.09 09:15 1.62205000 1.62285000 1.62196000 1.62311000 1.62269847 0.00029748 1813 1520587800 2018.03.09 09:30 1.62283000 1.62235000 1.62215000 1.62284000 1.62266528 0.00031166 1732 1520588700 2018.03.09 09:45 1.62230000 1.62307000 1.62205000 1.62308000 1.62270383 0.00030638 1577 1520589600 2018.03.09 10:00 1.62306000 1.62262000 1.62230000 1.62370000 1.62269584 0.00030837 2032 1520590500 2018.03.09 10:15 1.62261000 1.62175000 1.62168000 1.62274000 1.62260576 0.00039565 1881 1520591400 2018.03.09 10:30 1.62175000 1.62180000 1.62155000 1.62258000 1.62252902 0.00045390 1894 1520592300 2018.03.09 10:45 1.62180000 1.62240000 1.62125000 1.62256000 1.62251673 0.00044502 1714 1520593200 2018.03.09 11:00 1.62242000 1.62342000 1.62235000 1.62342000 1.62260276 0.00045135 1940 1520594100 2018.03.09 11:15 1.62341000 1.62346000 1.62322000 1.62400000 1.62268440 0.00046627 1344 1520595000 2018.03.09 11:30 1.62345000 1.62280000 1.62255000 1.62346000 1.62269541 0.00046627 1767 1520595900 2018.03.09 11:45 1.62280000 1.62165000 1.62145000 1.62300000 1.62259585 0.00052464 1369 1520596800 2018.03.09 12:00 1.62165000 1.62146000 1.62125000 1.62177000 1.62248767 0.00059375 1594 1520597700 2018.03.09 12:15 1.62148000 1.62140000 1.62110000 1.62171000 1.62238408 0.00063289 1424 1520598600 2018.03.09 12:30 1.62140000 1.62040000 1.62040000 1.62150000 1.62219512 0.00078784 1140 1520599500 2018.03.09 12:45 1.62040000 1.61980000 1.61960000 1.62053000 1.62196702 0.00097767 1739 1520600400 2018.03.09 13:00 1.61980000 1.62020000 1.61955000 1.62045000 1.62179873 0.00105054 1357 1520601300 2018.03.09 13:15 1.62020000 1.62068000 1.61995000 1.62079000 1.62169218 0.00107965 1043 1520602200 2018.03.09 13:30 1.62067000 1.62040000 1.62025000 1.62117000 1.62156912 0.00113167 820 1520603100 2018.03.09 13:45 1.62042000 1.62055000 1.61993000 1.62084000 1.62147206 0.00113264 1514 1520604000 2018.03.09 14:00 1.62057000 1.62025000 1.62020000 1.62083000 1.62135567 0.00118297 1333 1520604900 2018.03.09 14:15 1.62026000 1.62068000 1.62000000 1.62070000 1.62129132 0.00115786 1052 1520605800 2018.03.09 14:30 1.62070000 1.62027000 1.62008000 1.62076000 1.62119405 0.00117374 1313 1520606700 2018.03.09 14:45 1.62027000 1.62049000 1.62019000 1.62080000 1.62112700 0.00111733 1350 1520607600 2018.03.09 15:00 1.62047000 1.62021000 1.61995000 1.62068000 1.62103967 0.00109545 1900 1520608500 2018.03.09 15:15 1.62024000 1.61894000 1.61864000 1.62049000 1.62083970 0.00120188 2531 1520609400 2018.03.09 15:30 1.61899000 1.61850000 1.61780000 1.62066000 1.62061687 0.00132203 6090 1520610300 2018.03.09 15:45 1.61852000 1.61915000 1.61815000 1.61925000 1.62047717 0.00132251 2562 1520611200 2018.03.09 16:00 1.61916000 1.61850000 1.61850000 1.61952000 1.62028887 0.00124562 1886 1520612100 2018.03.09 16:15 1.61850000 1.61821000 1.61745000 1.61860000 1.62009088 0.00113118 2169 1520613000 2018.03.09 16:30 1.61820000 1.61880000 1.61780000 1.61885000 1.61996794 0.00099766 3098 1520613900 2018.03.09 16:45 1.61875000 1.61890000 1.61820000 1.61922000 1.61986623 0.00095145 3161 1520614800 2018.03.09 17:00 1.61892000 1.62080000 1.61870000 1.62099000 1.61995516 0.00091186 4380 1520615700 2018.03.09 17:15 1.62080000 1.62135000 1.62055000 1.62174000 1.62008800 0.00093216 2871 1520616600 2018.03.09 17:30 1.62134000 1.62081000 1.62056000 1.62162000 1.62015676 0.00096136 2511 1520617500 2018.03.09 17:45 1.62080000 1.62025000 1.62005000 1.62155000 1.62016564 0.00096071 2822 1520618400 2018.03.09 18:00 1.62025000 1.62130000 1.61990000 1.62145000 1.62027368 0.00102229 2306 1520619300 2018.03.09 18:15 1.62130000 1.62054000 1.62030000 1.62135000 1.62029904 0.00102844 1559 1520620200 2018.03.09 18:30 1.62051000 1.62030000 1.61990000 1.62069000 1.62029913 0.00102822 1190 1520621100 2018.03.09 18:45 1.62027000 1.62070000 1.62015000 1.62088000 1.62033731 0.00104424 1435 1520622000 2018.03.09 19:00 1.62070000 1.62134000 1.62055000 1.62146000 1.62043281 0.00110158 1120 1520622900 2018.03.09 19:15 1.62135000 1.62095000 1.62080000 1.62140000 1.62048206 0.00112576 1056 1520623800 2018.03.09 19:30 1.62095000 1.62120000 1.62080000 1.62154000 1.62055044 0.00116318 1071 1520624700 2018.03.09 19:45 1.62120000 1.62140000 1.62105000 1.62167000 1.62063135 0.00121125 843 1520625600 2018.03.09 20:00 1.62140000 1.62090000 1.62075000 1.62150000 1.62065693 0.00121965 549 1520626500 2018.03.09 20:15 1.62090000 1.62125000 1.62085000 1.62140000 1.62071342 0.00118577 572 1520627400 2018.03.09 20:30 1.62120000 1.62095000 1.62080000 1.62130000 1.62073595 0.00108601 548 1520628300 2018.03.09 20:45 1.62089000 1.62070000 1.62055000 1.62105000 1.62073252 0.00102559 360 1520629200 2018.03.09 21:00 1.62070000 1.62035000 1.62030000 1.62070000 1.62069609 0.00089329 413 1520630100 2018.03.09 21:15 1.62030000 1.62090000 1.62025000 1.62105000 1.62071551 0.00070131 650 1520631000 2018.03.09 21:30 1.62090000 1.62045000 1.62040000 1.62095000 1.62069023 0.00056138 320 1520631900 2018.03.09 21:45 1.62040000 1.62015000 1.62015000 1.62050000 1.62063878 0.00043182 268 1520632800 2018.03.09 22:00 1.62015000 1.61980000 1.61970000 1.62055000 1.62055889 0.00049921 778 1520633700 2018.03.09 22:15 1.61975000 1.61965000 1.61930000 1.61975000 1.62047233 0.00053870 391 1520634600 2018.03.09 22:30 1.61970000 1.61960000 1.61935000 1.61970000 1.62038925 0.00059691 318 1520635500 2018.03.09 22:45 1.61960000 1.61925000 1.61910000 1.61975000 1.62028075 0.00068867 404 1520636400 2018.03.09 23:00 1.61920000 1.61945000 1.61910000 1.61950000 1.62020163 0.00070458 182 1520637300 2018.03.09 23:15 1.61940000 1.61925000 1.61910000 1.61940000 1.62011100 0.00076489 76 1520638200 2018.03.09 23:30 1.61920000 1.61940000 1.61910000 1.61945000 1.62004329 0.00080612 154 1520639100 2018.03.09 23:45 1.61931000 1.61984000 1.61910000 1.61997000 1.62002393 0.00080135 209 1520812800 2018.03.12 00:00 1.62080000 1.62130000 1.62080000 1.62130000 1.62014546 0.00075872 16 1520813700 2018.03.12 00:15 1.62130000 1.61907000 1.61907000 1.62140000 1.62004303 0.00079473 75 1520814600 2018.03.12 00:30 1.61907000 1.61915000 1.61882000 1.61955000 1.61995798 0.00079268 121 1520815500 2018.03.12 00:45 1.61916000 1.61903000 1.61894000 1.61955000 1.61986960 0.00076587 275 1520816400 2018.03.12 01:00 1.61899000 1.62014000 1.61881000 1.62014000 1.61989535 0.00072932 357 1520817300 2018.03.12 01:15 1.62014000 1.61970000 1.61960000 1.62017000 1.61987675 0.00066545 83 1520818200 2018.03.12 01:30 1.61973000 1.62010000 1.61973000 1.62016000 1.61989801 0.00062347 58 1520819100 2018.03.12 01:45 1.62010000 1.62035000 1.61990000 1.62040000 1.61994106 0.00061078 98 1520820000 2018.03.12 02:00 1.62030000 1.62060000 1.62015000 1.62060000 1.62000381 0.00063296 47 1520855100 2018.03.12 11:45 1.62066000 1.62110000 1.62062000 1.62122000 1.62010821 0.00067795 232 1520856000 2018.03.12 12:00 1.62109000 1.62065000 1.62050000 1.62119000 1.62015981 0.00070339 1171 1520856900 2018.03.12 12:15 1.62065000 1.62040000 1.61995000 1.62077000 1.62018269 0.00071445 675 1520857800 2018.03.12 12:30 1.62041000 1.62030000 1.62019000 1.62045000 1.62019386 0.00071406 217