Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.76401000 1.76432000 0.00001000 5.00000000 31.00000000 0.00001000 0.74633000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 1.77516000 1.77553000 1.77481000 1.77571000 1.77553000 0.00000000 913 1518055200 2018.02.08 02:00 1.77552000 1.77512000 1.77460000 1.77652000 1.77549095 0.00000000 2287 1518056100 2018.02.08 02:15 1.77512000 1.77579000 1.77436000 1.77645000 1.77551943 0.00000000 2379 1518057000 2018.02.08 02:30 1.77579000 1.77569000 1.77465000 1.77598000 1.77553568 0.00000000 2066 1518057900 2018.02.08 02:45 1.77567000 1.77535000 1.77514000 1.77682000 1.77551799 0.00000000 2464 1518058800 2018.02.08 03:00 1.77538000 1.77555000 1.77482000 1.77648000 1.77552104 0.00000000 2261 1518059700 2018.02.08 03:15 1.77556000 1.77497000 1.77462000 1.77598000 1.77546856 0.00000000 2746 1518060600 2018.02.08 03:30 1.77497000 1.77505000 1.77403000 1.77550000 1.77542870 0.00000000 3036 1518061500 2018.02.08 03:45 1.77503000 1.77415000 1.77387000 1.77540000 1.77530692 0.00000000 1909 1518062400 2018.02.08 04:00 1.77415000 1.77447000 1.77398000 1.77503000 1.77522721 0.00000000 1740 1518063300 2018.02.08 04:15 1.77447000 1.77509000 1.77428000 1.77553000 1.77521414 0.00000000 1548 1518064200 2018.02.08 04:30 1.77509000 1.77457000 1.77420000 1.77563000 1.77515280 0.00000000 1826 1518065100 2018.02.08 04:45 1.77457000 1.77450000 1.77445000 1.77518000 1.77509063 0.00000000 1678 1518066000 2018.02.08 05:00 1.77450000 1.77510000 1.77414000 1.77519000 1.77509152 0.00000000 1822 1518066900 2018.02.08 05:15 1.77510000 1.77604000 1.77504000 1.77650000 1.77518185 0.00000000 2400 1518067800 2018.02.08 05:30 1.77602000 1.77656000 1.77550000 1.77688000 1.77531310 0.00000000 1892 1518068700 2018.02.08 05:45 1.77656000 1.77708000 1.77611000 1.77728000 1.77548138 0.00000000 1915 1518069600 2018.02.08 06:00 1.77709000 1.77750000 1.77619000 1.77764000 1.77567363 0.00000000 2261 1518070500 2018.02.08 06:15 1.77747000 1.77775000 1.77677000 1.77786000 1.77587138 0.00000000 3111 1518071400 2018.02.08 06:30 1.77777000 1.77710000 1.77658000 1.77777000 1.77598839 0.00107851 2948 1518072300 2018.02.08 06:45 1.77708000 1.77661000 1.77597000 1.77717000 1.77604759 0.00109973 2458 1518073200 2018.02.08 07:00 1.77659000 1.77599000 1.77547000 1.77684000 1.77604211 0.00107855 2636 1518074100 2018.02.08 07:15 1.77599000 1.77712000 1.77590000 1.77757000 1.77614476 0.00112959 2358 1518075000 2018.02.08 07:30 1.77712000 1.77646000 1.77603000 1.77723000 1.77617478 0.00113541 2085 1518075900 2018.02.08 07:45 1.77646000 1.77667000 1.77635000 1.77727000 1.77622195 0.00113754 1876 1518076800 2018.02.08 08:00 1.77667000 1.77720000 1.77634000 1.77774000 1.77631510 0.00117024 2987 1518077700 2018.02.08 08:15 1.77722000 1.77727000 1.77676000 1.77752000 1.77640604 0.00117023 1828 1518078600 2018.02.08 08:30 1.77727000 1.77692000 1.77627000 1.77744000 1.77645499 0.00114566 2360 1518079500 2018.02.08 08:45 1.77692000 1.77661000 1.77618000 1.77744000 1.77646975 0.00102566 2605 1518080400 2018.02.08 09:00 1.77661000 1.77495000 1.77421000 1.77684000 1.77632501 0.00097729 4385 1518081300 2018.02.08 09:15 1.77495000 1.77475000 1.77409000 1.77557000 1.77617501 0.00101446 3820 1518082200 2018.02.08 09:30 1.77475000 1.77320000 1.77277000 1.77483000 1.77589168 0.00121507 3832 1518083100 2018.02.08 09:45 1.77320000 1.77228000 1.77161000 1.77341000 1.77554771 0.00152751 3320 1518084000 2018.02.08 10:00 1.77227000 1.77222000 1.77179000 1.77307000 1.77523078 0.00180913 4374 1518084900 2018.02.08 10:15 1.77221000 1.77287000 1.77199000 1.77338000 1.77500595 0.00196223 3333 1518085800 2018.02.08 10:30 1.77287000 1.77394000 1.77213000 1.77403000 1.77490443 0.00198560 3238 1518086700 2018.02.08 10:45 1.77392000 1.77102000 1.77090000 1.77394000 1.77453448 0.00223155 3195 1518087600 2018.02.08 11:00 1.77102000 1.77404000 1.77073000 1.77558000 1.77448739 0.00214984 4286 1518088500 2018.02.08 11:15 1.77406000 1.77499000 1.77351000 1.77505000 1.77453526 0.00201118 2816 1518089400 2018.02.08 11:30 1.77501000 1.77497000 1.77402000 1.77547000 1.77457666 0.00192049 2756 1518090300 2018.02.08 11:45 1.77495000 1.77405000 1.77339000 1.77518000 1.77452650 0.00187829 2584 1518091200 2018.02.08 12:00 1.77405000 1.77587000 1.77405000 1.77624000 1.77465445 0.00185462 3075 1518092100 2018.02.08 12:15 1.77587000 1.77686000 1.77522000 1.77694000 1.77486451 0.00182700 2391 1518093000 2018.02.08 12:30 1.77687000 1.77759000 1.77629000 1.77815000 1.77512408 0.00190368 3879 1518093900 2018.02.08 12:45 1.77757000 1.77892000 1.77737000 1.77939000 1.77548559 0.00210394 3003 1518094800 2018.02.08 13:00 1.77892000 1.77986000 1.77850000 1.78036000 1.77590220 0.00238371 2821 1518095700 2018.02.08 13:15 1.77979000 1.78094000 1.77958000 1.78112000 1.77638199 0.00276130 2406 1518096600 2018.02.08 13:30 1.78094000 1.77993000 1.77920000 1.78111000 1.77671990 0.00299244 3168 1518097500 2018.02.08 13:45 1.77994000 1.77919000 1.77850000 1.78217000 1.77695515 0.00313545 4277 1518098400 2018.02.08 14:00 1.77904000 1.79338000 1.77811000 1.79582000 1.77851942 0.00518205 10405 1518099300 2018.02.08 14:15 1.79336000 1.79201000 1.78985000 1.79426000 1.77980424 0.00630504 6831 1518100200 2018.02.08 14:30 1.79203000 1.79349000 1.79166000 1.79594000 1.78110764 0.00722789 7598 1518101100 2018.02.08 14:45 1.79352000 1.79243000 1.79150000 1.79409000 1.78218596 0.00771621 6407 1518102000 2018.02.08 15:00 1.79240000 1.79311000 1.79232000 1.79493000 1.78322635 0.00807387 6306 1518102900 2018.02.08 15:15 1.79311000 1.79420000 1.79281000 1.79506000 1.78427146 0.00839427 6451 1518103800 2018.02.08 15:30 1.79420000 1.79433000 1.79377000 1.79537000 1.78522941 0.00862463 5521 1518104700 2018.02.08 15:45 1.79433000 1.79520000 1.79342000 1.79521000 1.78617899 0.00854029 5368 1518105600 2018.02.08 16:00 1.79521000 1.79594000 1.79420000 1.79594000 1.78710861 0.00858159 4547 1518106500 2018.02.08 16:15 1.79590000 1.79622000 1.79569000 1.79794000 1.78797636 0.00855918 5454 1518107400 2018.02.08 16:30 1.79622000 1.79734000 1.79546000 1.79802000 1.78886814 0.00846434 5259 1518108300 2018.02.08 16:45 1.79734000 1.79715000 1.79555000 1.79804000 1.78965689 0.00811017 5606 1518109200 2018.02.08 17:00 1.79716000 1.79745000 1.79612000 1.79787000 1.79039909 0.00777319 5885 1518110100 2018.02.08 17:15 1.79746000 1.79764000 1.79671000 1.79819000 1.79108870 0.00738030 4739 1518111000 2018.02.08 17:30 1.79763000 1.79779000 1.79650000 1.79807000 1.79172692 0.00690709 5347 1518111900 2018.02.08 17:45 1.79779000 1.79616000 1.79577000 1.79989000 1.79214912 0.00634653 8017 1518112800 2018.02.08 18:00 1.79616000 1.79161000 1.79145000 1.79626000 1.79209777 0.00572790 7441 1518113700 2018.02.08 18:15 1.79166000 1.78752000 1.78728000 1.79272000 1.79166179 0.00535722 8111 1518114600 2018.02.08 18:30 1.78752000 1.78976000 1.78745000 1.79067000 1.79148067 0.00476784 6620 1518115500 2018.02.08 18:45 1.78975000 1.78807000 1.78801000 1.79008000 1.79115584 0.00418678 6287 1518116400 2018.02.08 19:00 1.78810000 1.78682000 1.78455000 1.78841000 1.79074291 0.00452806 6504 1518117300 2018.02.08 19:15 1.78683000 1.78811000 1.78658000 1.78877000 1.79049215 0.00471421 5882 1518118200 2018.02.08 19:30 1.78808000 1.78546000 1.78456000 1.78854000 1.79001290 0.00507787 6515 1518119100 2018.02.08 19:45 1.78545000 1.78401000 1.78230000 1.78578000 1.78944120 0.00553962 7060 1518120000 2018.02.08 20:00 1.78402000 1.78256000 1.78204000 1.78414000 1.78878584 0.00603192 6607 1518120900 2018.02.08 20:15 1.78257000 1.78450000 1.78220000 1.78456000 1.78837767 0.00619417 5553 1518121800 2018.02.08 20:30 1.78450000 1.78347000 1.78317000 1.78477000 1.78791027 0.00637183 5221 1518122700 2018.02.08 20:45 1.78343000 1.78421000 1.78269000 1.78445000 1.78755786 0.00637498 5081 1518123600 2018.02.08 21:00 1.78423000 1.78560000 1.78410000 1.78584000 1.78737140 0.00618802 4263 1518124500 2018.02.08 21:15 1.78559000 1.78635000 1.78507000 1.78652000 1.78727413 0.00590490 4074 1518125400 2018.02.08 21:30 1.78637000 1.78616000 1.78602000 1.78693000 1.78716802 0.00549960 3191 1518126300 2018.02.08 21:45 1.78616000 1.78511000 1.78502000 1.78648000 1.78697202 0.00509939 3672 1518127200 2018.02.08 22:00 1.78511000 1.78550000 1.78422000 1.78597000 1.78683182 0.00456949 4452 1518128100 2018.02.08 22:15 1.78550000 1.78544000 1.78479000 1.78580000 1.78669927 0.00390566 2840 1518129000 2018.02.08 22:30 1.78533000 1.78622000 1.78498000 1.78661000 1.78665362 0.00301851 3420 1518129900 2018.02.08 22:45 1.78622000 1.78718000 1.78606000 1.78757000 1.78670376 0.00215787 3736 1518130800 2018.02.08 23:00 1.78717000 1.78558000 1.78516000 1.78741000 1.78659673 0.00183070 2301 1518131700 2018.02.08 23:15 1.78558000 1.78629000 1.78556000 1.78718000 1.78656752 0.00180804 1410 1518132600 2018.02.08 23:30 1.78627000 1.78646000 1.78571000 1.78660000 1.78655728 0.00165572 971 1518133500 2018.02.08 23:45 1.78644000 1.78774000 1.78606000 1.78798000 1.78666992 0.00170781 1115 1518134400 2018.02.09 00:00 1.78791000 1.78864000 1.78759000 1.78998000 1.78685755 0.00187020 696 1518135300 2018.02.09 00:15 1.78871000 1.78927000 1.78764000 1.79008000 1.78708730 0.00206269 1002 1518136200 2018.02.09 00:30 1.78925000 1.79066000 1.78873000 1.79180000 1.78742756 0.00236302 838 1518137100 2018.02.09 00:45 1.79065000 1.79128000 1.78959000 1.79146000 1.78779446 0.00257342 962 1518138000 2018.02.09 01:00 1.79135000 1.79025000 1.78972000 1.79206000 1.78802832 0.00246494 2084 1518138900 2018.02.09 01:15 1.79026000 1.78999000 1.78918000 1.79061000 1.78821515 0.00245741 1152 1518139800 2018.02.09 01:30 1.78997000 1.78904000 1.78876000 1.79091000 1.78829370 0.00225597 1788 1518140700 2018.02.09 01:45 1.78904000 1.78914000 1.78829000 1.78946000 1.78837430 0.00210012 1347 1518141600 2018.02.09 02:00 1.78912000 1.78920000 1.78883000 1.79009000 1.78845294 0.00203966 1964 1518142500 2018.02.09 02:15 1.78919000 1.78859000 1.78824000 1.78937000 1.78846599 0.00198871 1897 1518143400 2018.02.09 02:30 1.78854000 1.79098000 1.78844000 1.79140000 1.78870542 0.00205531 2389 1518144300 2018.02.09 02:45 1.79102000 1.79081000 1.78996000 1.79133000 1.78890586 0.00198917 2377 1518145200 2018.02.09 03:00 1.79081000 1.79084000 1.78965000 1.79112000 1.78909006 0.00191859 2731 1518146100 2018.02.09 03:15 1.79085000 1.78898000 1.78880000 1.79114000 1.78907958 0.00173513 3200 1518147000 2018.02.09 03:30 1.78898000 1.79112000 1.78893000 1.79180000 1.78927391 0.00168494 3128 1518147900 2018.02.09 03:45 1.79110000 1.79326000 1.79104000 1.79345000 1.78965353 0.00185959 3741 1518148800 2018.02.09 04:00 1.79324000 1.79446000 1.79315000 1.79518000 1.79011129 0.00195273 3832 1518149700 2018.02.09 04:15 1.79447000 1.79169000 1.79162000 1.79450000 1.79026165 0.00179657 2836 1518150600 2018.02.09 04:30 1.79171000 1.79164000 1.79149000 1.79295000 1.79039292 0.00160824 3046 1518151500 2018.02.09 04:45 1.79164000 1.79314000 1.79158000 1.79388000 1.79065455 0.00159572 2387 1518152400 2018.02.09 05:00 1.79314000 1.79248000 1.79140000 1.79335000 1.79082840 0.00157334 2308 1518153300 2018.02.09 05:15 1.79248000 1.79135000 1.79088000 1.79285000 1.79087807 0.00153573 1886 1518154200 2018.02.09 05:30 1.79139000 1.79069000 1.79014000 1.79174000 1.79086016 0.00153643 2468 1518155100 2018.02.09 05:45 1.79071000 1.79063000 1.79028000 1.79120000 1.79083824 0.00153535 2090 1518156000 2018.02.09 06:00 1.79065000 1.79044000 1.79004000 1.79150000 1.79080031 0.00153487 1873 1518156900 2018.02.09 06:15 1.79046000 1.79030000 1.78994000 1.79081000 1.79075267 0.00153330 1010 1518157800 2018.02.09 06:30 1.79030000 1.79076000 1.79026000 1.79098000 1.79075336 0.00148458 869 1518158700 2018.02.09 06:45 1.79076000 1.79040000 1.79029000 1.79095000 1.79071971 0.00145042 1065 1518159600 2018.02.09 07:00 1.79043000 1.79121000 1.79013000 1.79136000 1.79076640 0.00139952 1392 1518160500 2018.02.09 07:15 1.79121000 1.79125000 1.79049000 1.79134000 1.79081246 0.00129789 1488 1518161400 2018.02.09 07:30 1.79123000 1.79170000 1.79119000 1.79205000 1.79089699 0.00127965 1201 1518162300 2018.02.09 07:45 1.79172000 1.79309000 1.79162000 1.79428000 1.79110585 0.00129662 1732 1518163200 2018.02.09 08:00 1.79311000 1.79304000 1.79222000 1.79375000 1.79129005 0.00131280 1899 1518164100 2018.02.09 08:15 1.79308000 1.79332000 1.79276000 1.79358000 1.79148338 0.00122615 1434 1518165000 2018.02.09 08:30 1.79332000 1.79440000 1.79299000 1.79535000 1.79176115 0.00131649 3087 1518165900 2018.02.09 08:45 1.79440000 1.79380000 1.79379000 1.79484000 1.79195533 0.00133330 2182 1518166800 2018.02.09 09:00 1.79378000 1.79268000 1.79243000 1.79398000 1.79202435 0.00122581 4475 1518167700 2018.02.09 09:15 1.79268000 1.79402000 1.79251000 1.79483000 1.79221441 0.00131722 3595 1518168600 2018.02.09 09:30 1.79404000 1.79552000 1.79402000 1.79609000 1.79252923 0.00153824 3528 1518169500 2018.02.09 09:45 1.79550000 1.79367000 1.79364000 1.79607000 1.79263787 0.00157727 4491 1518170400 2018.02.09 10:00 1.79367000 1.79401000 1.79208000 1.79411000 1.79276855 0.00163780 3983 1518171300 2018.02.09 10:15 1.79399000 1.79412000 1.79320000 1.79486000 1.79289726 0.00166464 4579 1518172200 2018.02.09 10:30 1.79412000 1.79498000 1.79378000 1.79588000 1.79309562 0.00169559 3939 1518173100 2018.02.09 10:45 1.79498000 1.79270000 1.79253000 1.79499000 1.79305794 0.00159869 3063 1518174000 2018.02.09 11:00 1.79270000 1.79073000 1.79049000 1.79326000 1.79283623 0.00155313 3313 1518174900 2018.02.09 11:15 1.79071000 1.79088000 1.79019000 1.79186000 1.79264992 0.00151933 2402 1518175800 2018.02.09 11:30 1.79088000 1.78873000 1.78867000 1.79110000 1.79227660 0.00175618 3289 1518176700 2018.02.09 11:45 1.78871000 1.78506000 1.78442000 1.78890000 1.79158930 0.00249331 4479 1518177600 2018.02.09 12:00 1.78511000 1.78573000 1.78468000 1.78591000 1.79103127 0.00298113 3216 1518178500 2018.02.09 12:15 1.78573000 1.78467000 1.78438000 1.78604000 1.79042544 0.00350114 2166 1518179400 2018.02.09 12:30 1.78468000 1.78390000 1.78351000 1.78486000 1.78980397 0.00399608 2676 1518180300 2018.02.09 12:45 1.78393000 1.78338000 1.78287000 1.78537000 1.78919216 0.00439198 3975 1518181200 2018.02.09 13:00 1.78338000 1.78155000 1.78109000 1.78374000 1.78846434 0.00487302 3239 1518182100 2018.02.09 13:15 1.78155000 1.78239000 1.78148000 1.78299000 1.78788583 0.00513280 3100 1518183000 2018.02.09 13:30 1.78240000 1.78160000 1.78132000 1.78317000 1.78728718 0.00530458 3893 1518183900 2018.02.09 13:45 1.78157000 1.77659000 1.77545000 1.78239000 1.78626840 0.00591045 7915 1518184800 2018.02.09 14:00 1.77661000 1.77498000 1.77348000 1.77674000 1.78519331 0.00655503 5788 1518185700 2018.02.09 14:15 1.77499000 1.77460000 1.77339000 1.77538000 1.78418443 0.00695105 4120 1518186600 2018.02.09 14:30 1.77459000 1.77142000 1.77107000 1.77475000 1.78296877 0.00736148 5286 1518187500 2018.02.09 14:45 1.77140000 1.77279000 1.77090000 1.77287000 1.78199936 0.00755323 4118 1518188400 2018.02.09 15:00 1.77282000 1.77151000 1.77084000 1.77352000 1.78100037 0.00765296 5594 1518189300 2018.02.09 15:15 1.77152000 1.77050000 1.76934000 1.77191000 1.78000034 0.00763825 4904 1518190200 2018.02.09 15:30 1.77050000 1.76877000 1.76868000 1.77181000 1.77893078 0.00747713 6859 1518191100 2018.02.09 15:45 1.76878000 1.76746000 1.76708000 1.76887000 1.77783833 0.00742580 7298 1518192000 2018.02.09 16:00 1.76746000 1.76920000 1.76734000 1.76938000 1.77701563 0.00720946 5342 1518192900 2018.02.09 16:15 1.76922000 1.76702000 1.76695000 1.76922000 1.77606366 0.00695798 3749 1518193800 2018.02.09 16:30 1.76698000 1.76702000 1.76667000 1.76825000 1.77520236 0.00671754 6618 1518194700 2018.02.09 16:45 1.76700000 1.76577000 1.76479000 1.76765000 1.77430404 0.00672569 6784 1518195600 2018.02.09 17:00 1.76577000 1.76688000 1.76428000 1.76718000 1.77359699 0.00645558 6705 1518196500 2018.02.09 17:15 1.76688000 1.76559000 1.76559000 1.76745000 1.77283442 0.00621637 5391 1518197400 2018.02.09 17:30 1.76559000 1.76722000 1.76489000 1.76771000 1.77229971 0.00581585 6275 1518198300 2018.02.09 17:45 1.76723000 1.76950000 1.76664000 1.77003000 1.77203307 0.00527115 10445 1518199200 2018.02.09 18:00 1.76950000 1.76898000 1.76788000 1.77107000 1.77174231 0.00481665 7961 1518200100 2018.02.09 18:15 1.76899000 1.76753000 1.76753000 1.76961000 1.77134113 0.00416886 6274 1518201000 2018.02.09 18:30 1.76743000 1.76622000 1.76606000 1.76846000 1.77085341 0.00344217 6375 1518201900 2018.02.09 18:45 1.76622000 1.76648000 1.76435000 1.76678000 1.77043689 0.00312500 5895 1518202800 2018.02.09 19:00 1.76648000 1.76853000 1.76629000 1.76987000 1.77025528 0.00288084 6079 1518203700 2018.02.09 19:15 1.76852000 1.76764000 1.76679000 1.76907000 1.77000621 0.00260502 6048 1518204600 2018.02.09 19:30 1.76762000 1.76818000 1.76716000 1.76871000 1.76983228 0.00249677 5090 1518205500 2018.02.09 19:45 1.76820000 1.77104000 1.76788000 1.77160000 1.76994730 0.00250842 5566 1518206400 2018.02.09 20:00 1.77109000 1.77146000 1.77082000 1.77198000 1.77009137 0.00261764 4304 1518207300 2018.02.09 20:15 1.77146000 1.77117000 1.77078000 1.77216000 1.77019410 0.00270648 5363 1518208200 2018.02.09 20:30 1.77115000 1.77410000 1.77090000 1.77440000 1.77056609 0.00308175 4811 1518209100 2018.02.09 20:45 1.77410000 1.77214000 1.77135000 1.77443000 1.77071598 0.00312338 5719 1518210000 2018.02.09 21:00 1.77214000 1.77145000 1.77100000 1.77275000 1.77078589 0.00315513 5725 1518210900 2018.02.09 21:15 1.77143000 1.77111000 1.76997000 1.77209000 1.77081676 0.00306077 4842 1518211800 2018.02.09 21:30 1.77109000 1.77127000 1.77063000 1.77180000 1.77085992 0.00296762 4107 1518212700 2018.02.09 21:45 1.77132000 1.77244000 1.77086000 1.77245000 1.77101041 0.00284329 4322 1518213600 2018.02.09 22:00 1.77244000 1.77312000 1.77223000 1.77415000 1.77121132 0.00282793 4647 1518214500 2018.02.09 22:15 1.77313000 1.77309000 1.77172000 1.77321000 1.77139024 0.00264791 3467 1518215400 2018.02.09 22:30 1.77309000 1.77170000 1.77137000 1.77332000 1.77141974 0.00249168 3792 1518216300 2018.02.09 22:45 1.77166000 1.77170000 1.77016000 1.77199000 1.77144643 0.00246570 5173 1518217200 2018.02.09 23:00 1.77173000 1.77178000 1.77116000 1.77204000 1.77147820 0.00241565 1685 1518218100 2018.02.09 23:15 1.77178000 1.77026000 1.77024000 1.77235000 1.77136218 0.00223008 1080 1518219000 2018.02.09 23:30 1.77028000 1.76961000 1.76868000 1.77035000 1.77119531 0.00191905 1330 1518219900 2018.02.09 23:45 1.76958000 1.76939000 1.76837000 1.77004000 1.77102337 0.00164824 1089 1518393600 2018.02.12 00:00 1.76596000 1.76734000 1.76585000 1.76762000 1.77067258 0.00178621 269 1518394500 2018.02.12 00:15 1.76734000 1.76764000 1.76707000 1.76800000 1.77038376 0.00186086 254 1518395400 2018.02.12 00:30 1.76764000 1.76806000 1.76686000 1.76869000 1.77016245 0.00195162 1124 1518396300 2018.02.12 00:45 1.76806000 1.76918000 1.76734000 1.76920000 1.77006888 0.00199134 699 1518397200 2018.02.12 01:00 1.76915000 1.76866000 1.76799000 1.76915000 1.76993470 0.00204243 1875 1518398100 2018.02.12 01:15 1.76863000 1.76848000 1.76807000 1.76878000 1.76979616 0.00210043 883 1518399000 2018.02.12 01:30 1.76848000 1.76807000 1.76801000 1.76899000 1.76963176 0.00195841 807 1518399900 2018.02.12 01:45 1.76805000 1.76759000 1.76756000 1.76834000 1.76943731 0.00198695 772 1518400800 2018.02.12 02:00 1.76757000 1.76803000 1.76733000 1.76839000 1.76930328 0.00199836 1498 1518401700 2018.02.12 02:15 1.76801000 1.76721000 1.76713000 1.76822000 1.76910392 0.00206388 1764 1518402600 2018.02.12 02:30 1.76721000 1.76661000 1.76631000 1.76723000 1.76886640 0.00214000 1588 1518403500 2018.02.12 02:45 1.76663000 1.76730000 1.76649000 1.76743000 1.76871722 0.00204884 1592 1518404400 2018.02.12 03:00 1.76727000 1.76649000 1.76599000 1.76740000 1.76850511 0.00189819 2503 1518405300 2018.02.12 03:15 1.76647000 1.76700000 1.76591000 1.76723000 1.76836176 0.00164758 2319 1518406200 2018.02.12 03:30 1.76700000 1.76750000 1.76678000 1.76819000 1.76827969 0.00148548 2066 1518407100 2018.02.12 03:45 1.76750000 1.76703000 1.76645000 1.76774000 1.76816067 0.00129840 1215 1518408000 2018.02.12 04:00 1.76700000 1.76812000 1.76691000 1.76822000 1.76815680 0.00101467 1300 1518408900 2018.02.12 04:15 1.76814000 1.76825000 1.76765000 1.76875000 1.76816568 0.00090213 1207 1518409800 2018.02.12 04:30 1.76825000 1.76789000 1.76764000 1.76865000 1.76813942 0.00083331 1221 1518410700 2018.02.12 04:45 1.76791000 1.76815000 1.76740000 1.76909000 1.76814043 0.00078552 1720 1518411600 2018.02.12 05:00 1.76813000 1.76764000 1.76757000 1.76850000 1.76809277 0.00074974 1127 1518412500 2018.02.12 05:15 1.76763000 1.76765000 1.76742000 1.76797000 1.76805060 0.00073086 1408 1518413400 2018.02.12 05:30 1.76763000 1.76782000 1.76713000 1.76798000 1.76802864 0.00072344 1210 1518414300 2018.02.12 05:45 1.76782000 1.76902000 1.76779000 1.76950000 1.76812305 0.00075655 1042 1518415200 2018.02.12 06:00 1.76904000 1.76925000 1.76846000 1.76955000 1.76823038 0.00084379 1957 1518416100 2018.02.12 06:15 1.76925000 1.77012000 1.76909000 1.77032000 1.76841035 0.00103023 1622 1518417000 2018.02.12 06:30 1.77014000 1.77015000 1.76965000 1.77035000 1.76857603 0.00117893 823 1518417900 2018.02.12 06:45 1.77018000 1.76957000 1.76955000 1.77024000 1.76867069 0.00122520 1051 1518418800 2018.02.12 07:00 1.76957000 1.76948000 1.76938000 1.76983000 1.76874777 0.00126701 867 1518419700 2018.02.12 07:15 1.76946000 1.77028000 1.76937000 1.77070000 1.76889369 0.00132905 1134 1518420600 2018.02.12 07:30 1.77025000 1.77041000 1.77003000 1.77074000 1.76903810 0.00132960 1098 1518421500 2018.02.12 07:45 1.77043000 1.76937000 1.76914000 1.77043000 1.76906971 0.00128591 1202 1518422400 2018.02.12 08:00 1.76930000 1.77006000 1.76867000 1.77017000 1.76916403 0.00120054 1609 1518423300 2018.02.12 08:15 1.77006000 1.76970000 1.76895000 1.77020000 1.76921507 0.00111975 1860 1518424200 2018.02.12 08:30 1.76969000 1.76920000 1.76848000 1.76971000 1.76921364 0.00105168 1824 1518425100 2018.02.12 08:45 1.76917000 1.77003000 1.76889000 1.77007000 1.76929139 0.00096095 1805 1518426000 2018.02.12 09:00 1.77001000 1.77003000 1.76928000 1.77028000 1.76936173 0.00094837 2532 1518426900 2018.02.12 09:15 1.77001000 1.77069000 1.76970000 1.77121000 1.76948823 0.00097519 2780 1518427800 2018.02.12 09:30 1.77067000 1.77118000 1.77065000 1.77183000 1.76964935 0.00099587 3431 1518428700 2018.02.12 09:45 1.77118000 1.77039000 1.76951000 1.77137000 1.76971989 0.00095835 3271 1518429600 2018.02.12 10:00 1.77035000 1.77055000 1.76951000 1.77059000 1.76979895 0.00085935 4322 1518430500 2018.02.12 10:15 1.77055000 1.77100000 1.77040000 1.77154000 1.76991333 0.00075249 2639 1518431400 2018.02.12 10:30 1.77098000 1.77326000 1.77059000 1.77441000 1.77023206 0.00091340 3671 1518432300 2018.02.12 10:45 1.77325000 1.77179000 1.77127000 1.77368000 1.77038044 0.00093621 3991 1518433200 2018.02.12 11:00 1.77183000 1.77282000 1.77182000 1.77323000 1.77061278 0.00105201 3576 1518434100 2018.02.12 11:15 1.77282000 1.77189000 1.77182000 1.77373000 1.77073442 0.00109356 3586 1518435000 2018.02.12 11:30 1.77188000 1.76993000 1.76960000 1.77188000 1.77065781 0.00109252 2829 1518435900 2018.02.12 11:45 1.76995000 1.77012000 1.76970000 1.77098000 1.77060659 0.00107075 2886 1518436800 2018.02.12 12:00 1.77014000 1.76971000 1.76887000 1.77054000 1.77052120 0.00106439 2604 1518437700 2018.02.12 12:15 1.76971000 1.76775000 1.76765000 1.76996000 1.77025727 0.00125271 1987 1518438600 2018.02.12 12:30 1.76776000 1.76798000 1.76743000 1.76805000 1.77004039 0.00138724 1486 1518439500 2018.02.12 12:45 1.76798000 1.76988000 1.76746000 1.77031000 1.77002512 0.00138362 2577 1518440400 2018.02.12 13:00 1.76989000 1.76893000 1.76853000 1.77104000 1.76992082 0.00143220 2223 1518441300 2018.02.12 13:15 1.76893000 1.77083000 1.76808000 1.77104000 1.77000741 0.00141949 2202 1518442200 2018.02.12 13:30 1.77086000 1.77063000 1.76956000 1.77144000 1.77006670 0.00139658 2389 1518443100 2018.02.12 13:45 1.77065000 1.76825000 1.76824000 1.77125000 1.76989368 0.00150130 2291 1518444000 2018.02.12 14:00 1.76827000 1.76894000 1.76769000 1.76908000 1.76980286 0.00154442 2971 1518444900 2018.02.12 14:15 1.76893000 1.76863000 1.76841000 1.76971000 1.76969116 0.00158777 1958 1518445800 2018.02.12 14:30 1.76862000 1.76801000 1.76729000 1.76944000 1.76953105 0.00164216 2423 1518446700 2018.02.12 14:45 1.76801000 1.76530000 1.76491000 1.76827000 1.76912809 0.00198546 2752 1518447600 2018.02.12 15:00 1.76531000 1.76569000 1.76500000 1.76648000 1.76880065 0.00219696 2466 1518448500 2018.02.12 15:15 1.76569000 1.76380000 1.76317000 1.76659000 1.76832440 0.00253948 3369 1518449400 2018.02.12 15:30 1.76379000 1.76382000 1.76310000 1.76492000 1.76789541 0.00260418 3095 1518450300 2018.02.12 15:45 1.76384000 1.76360000 1.76299000 1.76466000 1.76748632 0.00273224 2955 1518451200 2018.02.12 16:00 1.76361000 1.76303000 1.76268000 1.76472000 1.76706191 0.00274092 3831 1518452100 2018.02.12 16:15 1.76303000 1.76374000 1.76275000 1.76381000 1.76674554 0.00268903 2556 1518453000 2018.02.12 16:30 1.76373000 1.76341000 1.76317000 1.76463000 1.76642787 0.00275823 5982 1518453900 2018.02.12 16:45 1.76341000 1.76347000 1.76255000 1.76415000 1.76614617 0.00276330 5398 1518454800 2018.02.12 17:00 1.76349000 1.76289000 1.76219000 1.76349000 1.76583606 0.00279330 5203 1518455700 2018.02.12 17:15 1.76289000 1.76290000 1.76230000 1.76380000 1.76555643 0.00288523 5602 1518456600 2018.02.12 17:30 1.76290000 1.76427000 1.76282000 1.76431000 1.76543391 0.00287011 6162 1518457500 2018.02.12 17:45 1.76427000 1.76460000 1.76317000 1.76494000 1.76535449 0.00270894 6401 1518458400 2018.02.12 18:00 1.76455000 1.76436000 1.76335000 1.76502000 1.76525978 0.00260514 5289 1518459300 2018.02.12 18:15 1.76438000 1.76381000 1.76330000 1.76452000 1.76512171 0.00230896 3853 1518460200 2018.02.12 18:30 1.76378000 1.76360000 1.76290000 1.76456000 1.76497678 0.00196457 3892 1518461100 2018.02.12 18:45 1.76360000 1.76359000 1.76323000 1.76423000 1.76484471 0.00182504 2853 1518462000 2018.02.12 19:00 1.76357000 1.76299000 1.76276000 1.76397000 1.76466807 0.00157934 2820 1518462900 2018.02.12 19:15 1.76299000 1.76304000 1.76265000 1.76351000 1.76451301 0.00128748 1950 1518463800 2018.02.12 19:30 1.76304000 1.76275000 1.76251000 1.76330000 1.76434511 0.00098379 1952 1518464700 2018.02.12 19:45 1.76276000 1.76219000 1.76197000 1.76298000 1.76413986 0.00093888 2405 1518465600 2018.02.12 20:00 1.76217000 1.76216000 1.76193000 1.76273000 1.76395130 0.00084514 1573 1518466500 2018.02.12 20:15 1.76216000 1.76187000 1.76185000 1.76264000 1.76375308 0.00084414 1890 1518467400 2018.02.12 20:30 1.76184000 1.76263000 1.76153000 1.76285000 1.76364612 0.00082351 1521 1518468300 2018.02.12 20:45 1.76261000 1.76264000 1.76227000 1.76329000 1.76355030 0.00080734 1395 1518469200 2018.02.12 21:00 1.76263000 1.76340000 1.76243000 1.76340000 1.76353599 0.00079373 1282 1518470100 2018.02.12 21:15 1.76340000 1.76324000 1.76318000 1.76371000 1.76350780 0.00078334 1181 1518471000 2018.02.12 21:30 1.76322000 1.76308000 1.76273000 1.76328000 1.76346705 0.00077250 1317 1518471900 2018.02.12 21:45 1.76308000 1.76297000 1.76274000 1.76324000 1.76341972 0.00076239 1586 1518472800 2018.02.12 22:00 1.76295000 1.76236000 1.76198000 1.76301000 1.76331879 0.00075733 1846 1518473700 2018.02.12 22:15 1.76236000 1.76246000 1.76191000 1.76296000 1.76323700 0.00075673 2134 1518474600 2018.02.12 22:30 1.76248000 1.76245000 1.76190000 1.76265000 1.76316205 0.00072233 1981 1518475500 2018.02.12 22:45 1.76250000 1.76247000 1.76190000 1.76282000 1.76309614 0.00064228 3231 1518476400 2018.02.12 23:00 1.76253000 1.76091000 1.76090000 1.76265000 1.76288794 0.00068023 1609 1518477300 2018.02.12 23:15 1.76092000 1.76086000 1.76051000 1.76130000 1.76269480 0.00073847 1119 1518478200 2018.02.12 23:30 1.76084000 1.76046000 1.76035000 1.76137000 1.76248196 0.00082763 751 1518479100 2018.02.12 23:45 1.76047000 1.75991000 1.75972000 1.76059000 1.76223701 0.00094698 907 1518480000 2018.02.13 00:00 1.75910000 1.76038000 1.75910000 1.76057000 1.76206015 0.00101377 238 1518480900 2018.02.13 00:15 1.76042000 1.76025000 1.75999000 1.76069000 1.76188776 0.00106906 247 1518481800 2018.02.13 00:30 1.76024000 1.76069000 1.76024000 1.76113000 1.76177369 0.00108912 358 1518482700 2018.02.13 00:45 1.76069000 1.76014000 1.75975000 1.76094000 1.76161810 0.00115452 1132 1518483600 2018.02.13 01:00 1.76012000 1.76108000 1.75974000 1.76116000 1.76156685 0.00115975 1338 1518484500 2018.02.13 01:15 1.76106000 1.76136000 1.76080000 1.76146000 1.76154715 0.00116090 697 1518485400 2018.02.13 01:30 1.76136000 1.76182000 1.76120000 1.76204000 1.76157314 0.00113503 979 1518486300 2018.02.13 01:45 1.76184000 1.76234000 1.76184000 1.76248000 1.76164617 0.00112143 810 1518487200 2018.02.13 02:00 1.76237000 1.76299000 1.76199000 1.76323000 1.76177415 0.00110430 1750 1518488100 2018.02.13 02:15 1.76299000 1.76298000 1.76270000 1.76342000 1.76188900 0.00111283 1152 1518489000 2018.02.13 02:30 1.76298000 1.76279000 1.76176000 1.76311000 1.76197481 0.00112599 1562 1518489900 2018.02.13 02:45 1.76279000 1.76156000 1.76147000 1.76319000 1.76193530 0.00109179 1657 1518490800 2018.02.13 03:00 1.76155000 1.76118000 1.76079000 1.76223000 1.76186337 0.00107119 1735 1518491700 2018.02.13 03:15 1.76116000 1.76079000 1.76050000 1.76136000 1.76176114 0.00104735 1600 1518492600 2018.02.13 03:30 1.76078000 1.76052000 1.75972000 1.76087000 1.76164294 0.00102423 1754 1518493500 2018.02.13 03:45 1.76051000 1.76032000 1.76003000 1.76119000 1.76151694 0.00099908 1262 1518494400 2018.02.13 04:00 1.76032000 1.76044000 1.76010000 1.76147000 1.76141438 0.00098567 1590 1518495300 2018.02.13 04:15 1.76044000 1.76007000 1.75987000 1.76071000 1.76128634 0.00099163 1098 1518496200 2018.02.13 04:30 1.76009000 1.76022000 1.75988000 1.76085000 1.76118479 0.00098832 1423 1518497100 2018.02.13 04:45 1.76022000 1.75976000 1.75934000 1.76067000 1.76104909 0.00099403 1410 1518498000 2018.02.13 05:00 1.75976000 1.75898000 1.75880000 1.76002000 1.76085204 0.00109762 1981 1518498900 2018.02.13 05:15 1.75896000 1.75781000 1.75747000 1.75899000 1.76056232 0.00132531 1524 1518499800 2018.02.13 05:30 1.75781000 1.75849000 1.75760000 1.75859000 1.76036495 0.00144776 1151 1518500700 2018.02.13 05:45 1.75847000 1.75888000 1.75835000 1.75938000 1.76022353 0.00152443 1355 1518501600 2018.02.13 06:00 1.75888000 1.75913000 1.75810000 1.75944000 1.76011938 0.00156228 1366 1518502500 2018.02.13 06:15 1.75912000 1.75965000 1.75867000 1.75993000 1.76007468 0.00155372 1421 1518503400 2018.02.13 06:30 1.75965000 1.75973000 1.75933000 1.76055000 1.76004185 0.00151399 1831 1518504300 2018.02.13 06:45 1.75970000 1.75936000 1.75904000 1.75980000 1.75997692 0.00144458 1234 1518505200 2018.02.13 07:00 1.75938000 1.75952000 1.75873000 1.75991000 1.75993340 0.00128713 1627 1518506100 2018.02.13 07:15 1.75952000 1.75989000 1.75917000 1.75995000 1.75992927 0.00109220 1465 1518507000 2018.02.13 07:30 1.75987000 1.76006000 1.75984000 1.76054000 1.75994172 0.00088741 1344 1518507900 2018.02.13 07:45 1.76007000 1.76146000 1.75995000 1.76146000 1.76008632 0.00091102 1574 1518508800 2018.02.13 08:00 1.76144000 1.76189000 1.76129000 1.76213000 1.76025810 0.00102177 1909 1518509700 2018.02.13 08:15 1.76187000 1.76267000 1.76162000 1.76302000 1.76048780 0.00123227 2405 1518510600 2018.02.13 08:30 1.76267000 1.76283000 1.76233000 1.76314000 1.76071087 0.00142627 1451 1518511500 2018.02.13 08:45 1.76286000 1.76197000 1.76158000 1.76329000 1.76083078 0.00150235 1991 1518512400 2018.02.13 09:00 1.76197000 1.76100000 1.76081000 1.76203000 1.76084690 0.00150746 2632 1518513300 2018.02.13 09:15 1.76101000 1.76265000 1.76086000 1.76314000 1.76101862 0.00161957 2699 1518514200 2018.02.13 09:30 1.76263000 1.76285000 1.76233000 1.76385000 1.76119304 0.00173058 5006 1518515100 2018.02.13 09:45 1.76285000 1.76251000 1.76073000 1.76309000 1.76131847 0.00177535 4603 1518516000 2018.02.13 10:00 1.76249000 1.76106000 1.76083000 1.76284000 1.76129385 0.00168834 4558 1518516900 2018.02.13 10:15 1.76106000 1.76204000 1.76101000 1.76319000 1.76136491 0.00152808 4170 1518517800 2018.02.13 10:30 1.76201000 1.76221000 1.76091000 1.76235000 1.76144540 0.00141837 4287 1518518700 2018.02.13 10:45 1.76221000 1.76079000 1.76030000 1.76254000 1.76138298 0.00129340 3172 1518519600 2018.02.13 11:00 1.76079000 1.76077000 1.76040000 1.76224000 1.76132460 0.00119383 3660 1518520500 2018.02.13 11:15 1.76076000 1.76316000 1.76039000 1.76442000 1.76149940 0.00120429 3969 1518521400 2018.02.13 11:30 1.76413000 1.76559000 1.76238000 1.76660000 1.76188898 0.00145430 4783 1518522300 2018.02.13 11:45 1.76561000 1.76611000 1.76413000 1.76628000 1.76229098 0.00164833 2836 1518523200 2018.02.13 12:00 1.76611000 1.76707000 1.76557000 1.76808000 1.76274613 0.00188588 3845 1518524100 2018.02.13 12:15 1.76707000 1.76885000 1.76626000 1.76933000 1.76332745 0.00227976 2753 1518525000 2018.02.13 12:30 1.76885000 1.76906000 1.76827000 1.76991000 1.76387341 0.00257005 3431 1518525900 2018.02.13 12:45 1.76906000 1.76779000 1.76740000 1.76927000 1.76424641 0.00271874 2389 1518526800 2018.02.13 13:00 1.76777000 1.76771000 1.76708000 1.76847000 1.76457628 0.00283343 2136 1518527700 2018.02.13 13:15 1.76771000 1.76877000 1.76726000 1.76877000 1.76497568 0.00302565 1877 1518528600 2018.02.13 13:30 1.76876000 1.76990000 1.76844000 1.76994000 1.76544466 0.00327348 1935 1518529500 2018.02.13 13:45 1.76990000 1.76891000 1.76873000 1.77005000 1.76577470 0.00333983 1590 1518530400 2018.02.13 14:00 1.76888000 1.76852000 1.76845000 1.76915000 1.76603615 0.00327103 1793 1518531300 2018.02.13 14:15 1.76852000 1.76898000 1.76792000 1.76913000 1.76631652 0.00329615 2536 1518532200 2018.02.13 14:30 1.76896000 1.76732000 1.76730000 1.76918000 1.76641209 0.00322665 2380 1518533100 2018.02.13 14:45 1.76734000 1.76749000 1.76732000 1.76857000 1.76651475 0.00312756 2022 1518534000 2018.02.13 15:00 1.76748000 1.76704000 1.76570000 1.76803000 1.76656477 0.00288467 4184 1518534900 2018.02.13 15:15 1.76704000 1.76575000 1.76471000 1.76798000 1.76648717 0.00270937 4084 1518535800 2018.02.13 15:30 1.76575000 1.76738000 1.76571000 1.76805000 1.76657221 0.00253213 2631 1518536700 2018.02.13 15:45 1.76738000 1.76739000 1.76682000 1.76869000 1.76665009 0.00216452 2898 1518537600 2018.02.13 16:00 1.76738000 1.77025000 1.76738000 1.77076000 1.76699294 0.00174209 3306 1518538500 2018.02.13 16:15 1.77024000 1.77225000 1.77017000 1.77299000 1.76749361 0.00167862 3395 1518539400 2018.02.13 16:30 1.77227000 1.77229000 1.77158000 1.77297000 1.76795041 0.00176904 4769 1518540300 2018.02.13 16:45 1.77229000 1.77330000 1.77177000 1.77365000 1.76845990 0.00194523 5012 1518541200 2018.02.13 17:00 1.77327000 1.76985000 1.76975000 1.77327000 1.76859229 0.00191686 4752 1518542100 2018.02.13 17:15 1.76987000 1.76924000 1.76862000 1.77010000 1.76865397 0.00191063 3446 1518543000 2018.02.13 17:30 1.76924000 1.76851000 1.76840000 1.76984000 1.76864026 0.00191079 3748 1518543900 2018.02.13 17:45 1.76854000 1.76611000 1.76558000 1.76859000 1.76839928 0.00202318 5436 1518544800 2018.02.13 18:00 1.76610000 1.76887000 1.76587000 1.76890000 1.76844411 0.00200927 3840 1518545700 2018.02.13 18:15 1.76887000 1.76968000 1.76840000 1.76980000 1.76856182 0.00200066 3352 1518546600 2018.02.13 18:30 1.76968000 1.76967000 1.76831000 1.76980000 1.76866736 0.00197631 2880 1518547500 2018.02.13 18:45 1.76965000 1.76807000 1.76748000 1.76976000 1.76861047 0.00198751 2638 1518548400 2018.02.13 19:00 1.76807000 1.76728000 1.76677000 1.76807000 1.76848376 0.00202768 1970 1518549300 2018.02.13 19:15 1.76727000 1.76667000 1.76643000 1.76768000 1.76831102 0.00209172 2187 1518550200 2018.02.13 19:30 1.76666000 1.76648000 1.76617000 1.76682000 1.76813663 0.00215694 1456 1518551100 2018.02.13 19:45 1.76648000 1.76550000 1.76541000 1.76690000 1.76788553 0.00229441 1610 1518552000 2018.02.13 20:00 1.76549000 1.76623000 1.76534000 1.76659000 1.76772786 0.00236566 1547 1518552900 2018.02.13 20:15 1.76623000 1.76663000 1.76601000 1.76684000 1.76762330 0.00237712 1651 1518553800 2018.02.13 20:30 1.76663000 1.76602000 1.76589000 1.76670000 1.76747060 0.00246409 1553 1518554700 2018.02.13 20:45 1.76603000 1.76590000 1.76569000 1.76623000 1.76732102 0.00255091 1676 1518555600 2018.02.13 21:00 1.76593000 1.76602000 1.76559000 1.76613000 1.76719712 0.00253043 1650 1518556500 2018.02.13 21:15 1.76602000 1.76647000 1.76575000 1.76658000 1.76712787 0.00229358 1422 1518557400 2018.02.13 21:30 1.76647000 1.76636000 1.76607000 1.76694000 1.76705474 0.00200956 1439 1518558300 2018.02.13 21:45 1.76637000 1.76614000 1.76579000 1.76648000 1.76696762 0.00147570 1515 1518559200 2018.02.13 22:00 1.76614000 1.76634000 1.76597000 1.76688000 1.76690785 0.00134258 2164 1518560100 2018.02.13 22:15 1.76634000 1.76642000 1.76582000 1.76645000 1.76686138 0.00124510 1633 1518561000 2018.02.13 22:30 1.76642000 1.76658000 1.76601000 1.76666000 1.76683459 0.00119148 1483 1518561900 2018.02.13 22:45 1.76660000 1.76673000 1.76628000 1.76716000 1.76682463 0.00118126 1366 1518562800 2018.02.13 23:00 1.76673000 1.76744000 1.76670000 1.76745000 1.76688323 0.00109898 986 1518563700 2018.02.13 23:15 1.76744000 1.76723000 1.76694000 1.76753000 1.76691626 0.00091393 732 1518564600 2018.02.13 23:30 1.76723000 1.76775000 1.76707000 1.76787000 1.76699566 0.00073847 793 1518565500 2018.02.13 23:45 1.76768000 1.76754000 1.76684000 1.76806000 1.76704750 0.00073997 909 1518566400 2018.02.14 00:00 1.76724000 1.76769000 1.76668000 1.76775000 1.76710869 0.00078940 377 1518567300 2018.02.14 00:15 1.76769000 1.76726000 1.76706000 1.76803000 1.76712310 0.00079277 581 1518568200 2018.02.14 00:30 1.76722000 1.76745000 1.76658000 1.76777000 1.76715424 0.00080087 1120 1518569100 2018.02.14 00:45 1.76740000 1.76779000 1.76726000 1.76815000 1.76721479 0.00075591 523 1518570000 2018.02.14 01:00 1.76779000 1.76710000 1.76708000 1.76802000 1.76720385 0.00071803 649 1518570900 2018.02.14 01:15 1.76710000 1.76665000 1.76646000 1.76735000 1.76715111 0.00069228 866 1518571800 2018.02.14 01:30 1.76668000 1.76679000 1.76654000 1.76714000 1.76711671 0.00063602 395 1518572700 2018.02.14 01:45 1.76680000 1.76601000 1.76597000 1.76680000 1.76701131 0.00059551 478 1518573600 2018.02.14 02:00 1.76601000 1.76536000 1.76536000 1.76644000 1.76685405 0.00064607 1250 1518574500 2018.02.14 02:15 1.76536000 1.76532000 1.76512000 1.76585000 1.76670795 0.00072974 1148 1518575400 2018.02.14 02:30 1.76534000 1.76584000 1.76534000 1.76649000 1.76662528 0.00076254 1197 1518576300 2018.02.14 02:45 1.76582000 1.76550000 1.76472000 1.76582000 1.76651811 0.00081791 1801 1518577200 2018.02.14 03:00 1.76553000 1.76652000 1.76544000 1.76684000 1.76651829 0.00081689 2239 1518578100 2018.02.14 03:15 1.76650000 1.76630000 1.76619000 1.76710000 1.76649750 0.00082399 1789 1518579000 2018.02.14 03:30 1.76630000 1.76712000 1.76562000 1.76774000 1.76655679 0.00081808 1604 1518579900 2018.02.14 03:45 1.76710000 1.76692000 1.76641000 1.76720000 1.76659138 0.00081251 1388 1518580800 2018.02.14 04:00 1.76692000 1.76791000 1.76660000 1.76859000 1.76671696 0.00082089 3100 1518581700 2018.02.14 04:15 1.76791000 1.76706000 1.76658000 1.76792000 1.76674963 0.00081401 2175 1518582600 2018.02.14 04:30 1.76704000 1.76688000 1.76630000 1.76727000 1.76676205 0.00078330 1883 1518583500 2018.02.14 04:45 1.76688000 1.76637000 1.76592000 1.76736000 1.76672471 0.00076625 3297 1518584400 2018.02.14 05:00 1.76637000 1.76564000 1.76459000 1.76657000 1.76662141 0.00076297 2977 1518585300 2018.02.14 05:15 1.76566000 1.76471000 1.76416000 1.76570000 1.76643937 0.00084824 2507 1518586200 2018.02.14 05:30 1.76473000 1.76454000 1.76392000 1.76527000 1.76625847 0.00091493 2507 1518587100 2018.02.14 05:45 1.76454000 1.76440000 1.76380000 1.76469000 1.76608148 0.00094041 1932 1518588000 2018.02.14 06:00 1.76439000 1.76507000 1.76431000 1.76532000 1.76598515 0.00094128 2251 1518588900 2018.02.14 06:15 1.76507000 1.76527000 1.76459000 1.76571000 1.76591704 0.00094495 1918 1518589800 2018.02.14 06:30 1.76527000 1.76468000 1.76439000 1.76547000 1.76579922 0.00096663 2056 1518590700 2018.02.14 06:45 1.76467000 1.76410000 1.76365000 1.76493000 1.76563739 0.00104644 1921 1518591600 2018.02.14 07:00 1.76410000 1.76424000 1.76376000 1.76473000 1.76550431 0.00110833 1627 1518592500 2018.02.14 07:15 1.76422000 1.76460000 1.76405000 1.76467000 1.76541818 0.00114274 1282 1518593400 2018.02.14 07:30 1.76461000 1.76470000 1.76434000 1.76545000 1.76534979 0.00116445 1974 1518594300 2018.02.14 07:45 1.76469000 1.76474000 1.76378000 1.76519000 1.76529171 0.00118511 1764 1518595200 2018.02.14 08:00 1.76473000 1.76479000 1.76432000 1.76505000 1.76524393 0.00116792 1919 1518596100 2018.02.14 08:15 1.76480000 1.76451000 1.76360000 1.76509000 1.76517403 0.00116775 1620 1518597000 2018.02.14 08:30 1.76452000 1.76497000 1.76416000 1.76502000 1.76515460 0.00108713 2275 1518597900 2018.02.14 08:45 1.76497000 1.76494000 1.76466000 1.76539000 1.76513416 0.00101531 1834 1518598800 2018.02.14 09:00 1.76494000 1.76408000 1.76388000 1.76510000 1.76503376 0.00082897 2573 1518599700 2018.02.14 09:15 1.76408000 1.76486000 1.76377000 1.76501000 1.76501722 0.00069240 2605 1518600600 2018.02.14 09:30 1.76484000 1.76498000 1.76471000 1.76664000 1.76501367 0.00055184 3470 1518601500 2018.02.14 09:45 1.76500000 1.76541000 1.76414000 1.76550000 1.76505142 0.00049078 2607 1518602400 2018.02.14 10:00 1.76541000 1.76550000 1.76475000 1.76601000 1.76509414 0.00051069 3595 1518603300 2018.02.14 10:15 1.76550000 1.76433000 1.76345000 1.76552000 1.76502136 0.00048550 3428 1518604200 2018.02.14 10:30 1.76434000 1.76510000 1.76350000 1.76536000 1.76502885 0.00047787 2887 1518605100 2018.02.14 10:45 1.76511000 1.76555000 1.76492000 1.76716000 1.76507849 0.00049524 2218 1518606000 2018.02.14 11:00 1.76553000 1.76460000 1.76454000 1.76617000 1.76503292 0.00048288 2760 1518606900 2018.02.14 11:15 1.76460000 1.76420000 1.76392000 1.76525000 1.76495359 0.00047487 2212 1518607800 2018.02.14 11:30 1.76420000 1.76266000 1.76208000 1.76452000 1.76473515 0.00062993 3383 1518608700 2018.02.14 11:45 1.76266000 1.76432000 1.76244000 1.76459000 1.76469562 0.00061677 2615 1518609600 2018.02.14 12:00 1.76432000 1.76328000 1.76322000 1.76487000 1.76456079 0.00068135 2709 1518610500 2018.02.14 12:15 1.76326000 1.76310000 1.76247000 1.76363000 1.76442167 0.00076284 1872 1518611400 2018.02.14 12:30 1.76308000 1.76273000 1.76237000 1.76334000 1.76426056 0.00086636 2257 1518612300 2018.02.14 12:45 1.76273000 1.76244000 1.76241000 1.76318000 1.76408717 0.00097705 1627 1518613200 2018.02.14 13:00 1.76244000 1.76138000 1.76090000 1.76250000 1.76382935 0.00118054 2166 1518614100 2018.02.14 13:15 1.76138000 1.76081000 1.76028000 1.76197000 1.76354179 0.00140901 2906 1518615000 2018.02.14 13:30 1.76078000 1.76176000 1.76065000 1.76230000 1.76337210 0.00146936 1970 1518615900 2018.02.14 13:45 1.76178000 1.76165000 1.76101000 1.76268000 1.76320809 0.00151597 1790 1518616800 2018.02.14 14:00 1.76171000 1.76247000 1.76157000 1.76253000 1.76313779 0.00153014 1858 1518617700 2018.02.14 14:15 1.76246000 1.76274000 1.76226000 1.76326000 1.76309991 0.00149200 1615 1518618600 2018.02.14 14:30 1.76274000 1.76308000 1.76191000 1.76345000 1.76309801 0.00143189 1798 1518619500 2018.02.14 14:45 1.76308000 1.76263000 1.76188000 1.76308000 1.76305344 0.00134408 2079 1518620400 2018.02.14 15:00 1.76263000 1.76395000 1.76220000 1.76404000 1.76313883 0.00124102 2695 1518621300 2018.02.14 15:15 1.76395000 1.76511000 1.76379000 1.76762000 1.76332656 0.00129769 4976 1518622200 2018.02.14 15:30 1.76520000 1.77606000 1.76471000 1.77666000 1.76453927 0.00318365 15764 1518623100 2018.02.14 15:45 1.77605000 1.77620000 1.77448000 1.77800000 1.76564981 0.00432898 10044 1518624000 2018.02.14 16:00 1.77619000 1.77400000 1.77307000 1.77658000 1.76644507 0.00492636 9913 1518624900 2018.02.14 16:15 1.77398000 1.77395000 1.77325000 1.77518000 1.76715982 0.00539454 5960 1518625800 2018.02.14 16:30 1.77397000 1.77269000 1.77199000 1.77413000 1.76768651 0.00560486 7858 1518626700 2018.02.14 16:45 1.77271000 1.77300000 1.77002000 1.77316000 1.76819255 0.00583688 6627 1518627600 2018.02.14 17:00 1.77300000 1.77280000 1.77107000 1.77464000 1.76863136 0.00595735 10661 1518628500 2018.02.14 17:15 1.77280000 1.76991000 1.76956000 1.77324000 1.76875313 0.00587042 7843 1518629400 2018.02.14 17:30 1.76994000 1.76924000 1.76713000 1.77017000 1.76879950 0.00572689 9789 1518630300 2018.02.14 17:45 1.76924000 1.77177000 1.76819000 1.77256000 1.76908241 0.00564664 8856 1518631200 2018.02.14 18:00 1.77173000 1.77113000 1.77052000 1.77310000 1.76927742 0.00543061 7788 1518632100 2018.02.14 18:15 1.77112000 1.77186000 1.77102000 1.77266000 1.76952338 0.00515126 5763 1518633000 2018.02.14 18:30 1.77186000 1.77284000 1.77140000 1.77346000 1.76983924 0.00492735 5000 1518633900 2018.02.14 18:45 1.77284000 1.77262000 1.77210000 1.77319000 1.77010408 0.00462048 4665 1518634800 2018.02.14 19:00 1.77264000 1.77237000 1.77052000 1.77264000 1.77031988 0.00431411 4252 1518635700 2018.02.14 19:15 1.77234000 1.77176000 1.77113000 1.77236000 1.77045703 0.00396438 4377 1518636600 2018.02.14 19:30 1.77179000 1.77176000 1.77104000 1.77252000 1.77058113 0.00359036 3243 1518637500 2018.02.14 19:45 1.77176000 1.77023000 1.76978000 1.77179000 1.77054769 0.00313197 3802 1518638400 2018.02.14 20:00 1.77024000 1.77079000 1.76989000 1.77093000 1.77057076 0.00275118 3020 1518639300 2018.02.14 20:15 1.77078000 1.76895000 1.76872000 1.77142000 1.77041641 0.00259520 5618 1518640200 2018.02.14 20:30 1.76898000 1.76850000 1.76811000 1.76950000 1.77023389 0.00242308 3774 1518641100 2018.02.14 20:45 1.76848000 1.76833000 1.76805000 1.76896000 1.77005257 0.00217662 3052 1518642000 2018.02.14 21:00 1.76833000 1.76868000 1.76778000 1.76937000 1.76992185 0.00208785 2650 1518642900 2018.02.14 21:15 1.76875000 1.76909000 1.76851000 1.76946000 1.76984262 0.00193551 2777 1518643800 2018.02.14 21:30 1.76907000 1.76788000 1.76779000 1.76932000 1.76965571 0.00196970 2953 1518644700 2018.02.14 21:45 1.76788000 1.76752000 1.76744000 1.76861000 1.76945231 0.00197315 3345 1518645600 2018.02.14 22:00 1.76751000 1.76745000 1.76714000 1.76792000 1.76926161 0.00195698 2932 1518646500 2018.02.14 22:15 1.76747000 1.76725000 1.76662000 1.76810000 1.76907003 0.00208113 3089 1518647400 2018.02.14 22:30 1.76723000 1.76685000 1.76633000 1.76749000 1.76885860 0.00222799 2671 1518648300 2018.02.14 22:45 1.76685000 1.76690000 1.76551000 1.76712000 1.76867206 0.00224888 3099 1518649200 2018.02.14 23:00 1.76688000 1.76572000 1.76558000 1.76694000 1.76839092 0.00237933 1842 1518650100 2018.02.14 23:15 1.76570000 1.76527000 1.76525000 1.76586000 1.76809369 0.00245347 991 1518651000 2018.02.14 23:30 1.76530000 1.76664000 1.76510000 1.76667000 1.76795524 0.00227895 1395 1518651900 2018.02.14 23:45 1.76662000 1.76619000 1.76584000 1.76667000 1.76778712 0.00210746 819 1518652800 2018.02.15 00:00 1.76509000 1.76677000 1.76493000 1.76711000 1.76769025 0.00187567 383 1518653700 2018.02.15 00:15 1.76680000 1.76673000 1.76600000 1.76684000 1.76759880 0.00166681 365 1518654600 2018.02.15 00:30 1.76673000 1.76706000 1.76658000 1.76707000 1.76754749 0.00139063 370 1518655500 2018.02.15 00:45 1.76711000 1.76789000 1.76684000 1.76892000 1.76758011 0.00125800 508 1518656400 2018.02.15 01:00 1.76789000 1.76784000 1.76734000 1.76851000 1.76760486 0.00103996 3660 1518657300 2018.02.15 01:15 1.76784000 1.76815000 1.76757000 1.76832000 1.76765678 0.00101812 1187 1518658200 2018.02.15 01:30 1.76813000 1.76731000 1.76712000 1.76825000 1.76762375 0.00099145 1127 1518659100 2018.02.15 01:45 1.76733000 1.76730000 1.76706000 1.76807000 1.76759292 0.00096933 1338 1518660000 2018.02.15 02:00 1.76731000 1.76628000 1.76628000 1.76784000 1.76746788 0.00092747 2198 1518660900 2018.02.15 02:15 1.76630000 1.76651000 1.76531000 1.76689000 1.76737665 0.00083246 2353 1518661800 2018.02.15 02:30 1.76666000 1.76842000 1.76470000 1.77121000 1.76747602 0.00090498 4195 1518662700 2018.02.15 02:45 1.76846000 1.76701000 1.76659000 1.76886000 1.76743163 0.00088737 2125 1518663600 2018.02.15 03:00 1.76703000 1.76802000 1.76593000 1.76802000 1.76748767 0.00092499 1932 1518664500 2018.02.15 03:15 1.76802000 1.76519000 1.76476000 1.76815000 1.76726884 0.00095317 3115 1518665400 2018.02.15 03:30 1.76519000 1.76458000 1.76381000 1.76559000 1.76701276 0.00103975 3296 1518666300 2018.02.15 03:45 1.76456000 1.76499000 1.76441000 1.76536000 1.76682012 0.00109505 1965 1518667200 2018.02.15 04:00 1.76497000 1.76579000 1.76497000 1.76607000 1.76672201 0.00108496 1789 1518668100 2018.02.15 04:15 1.76579000 1.76580000 1.76538000 1.76651000 1.76663420 0.00105934 1218 1518669000 2018.02.15 04:30 1.76581000 1.76573000 1.76482000 1.76619000 1.76654809 0.00108537 2550 1518669900 2018.02.15 04:45 1.76575000 1.76672000 1.76575000 1.76697000 1.76656446 0.00108085 1705 1518670800 2018.02.15 05:00 1.76670000 1.76765000 1.76623000 1.76792000 1.76666784 0.00109439 1973 1518671700 2018.02.15 05:15 1.76767000 1.76722000 1.76697000 1.76891000 1.76672043 0.00109747 1832 1518672600 2018.02.15 05:30 1.76719000 1.76641000 1.76599000 1.76726000 1.76669087 0.00109798 1308 1518673500 2018.02.15 05:45 1.76639000 1.76634000 1.76609000 1.76688000 1.76665745 0.00106727 1033 1518674400 2018.02.15 06:00 1.76634000 1.76477000 1.76452000 1.76659000 1.76647769 0.00110743 1633 1518675300 2018.02.15 06:15 1.76477000 1.76498000 1.76455000 1.76558000 1.76633506 0.00108762 1730 1518676200 2018.02.15 06:30 1.76498000 1.76611000 1.76497000 1.76615000 1.76631362 0.00106607 1629 1518677100 2018.02.15 06:45 1.76613000 1.76643000 1.76598000 1.76687000 1.76632471 0.00104409 1324 1518678000 2018.02.15 07:00 1.76641000 1.76613000 1.76555000 1.76641000 1.76630616 0.00104361 1280 1518678900 2018.02.15 07:15 1.76615000 1.76607000 1.76556000 1.76635000 1.76628367 0.00104229 1088 1518679800 2018.02.15 07:30 1.76607000 1.76586000 1.76570000 1.76655000 1.76624332 0.00092366 874 1518680700 2018.02.15 07:45 1.76586000 1.76580000 1.76524000 1.76590000 1.76620110 0.00090405 1149 1518681600 2018.02.15 08:00 1.76580000 1.76531000 1.76454000 1.76580000 1.76611623 0.00080416 1816 1518682500 2018.02.15 08:15 1.76530000 1.76399000 1.76395000 1.76538000 1.76591373 0.00086978 1971 1518683400 2018.02.15 08:30 1.76397000 1.76378000 1.76320000 1.76413000 1.76571052 0.00094226 1556 1518684300 2018.02.15 08:45 1.76377000 1.76399000 1.76281000 1.76406000 1.76554666 0.00102358 1979 1518685200 2018.02.15 09:00 1.76399000 1.76402000 1.76292000 1.76425000 1.76540127 0.00110186 3646 1518686100 2018.02.15 09:15 1.76402000 1.76414000 1.76241000 1.76448000 1.76528115 0.00115812 5465 1518687000 2018.02.15 09:30 1.76414000 1.76418000 1.76358000 1.76494000 1.76517627 0.00120318 5736 1518687900 2018.02.15 09:45 1.76417000 1.76469000 1.76341000 1.76527000 1.76512996 0.00116730 6071 1518688800 2018.02.15 10:00 1.76466000 1.76460000 1.76335000 1.76534000 1.76507949 0.00103579 5856 1518689700 2018.02.15 10:15 1.76460000 1.76357000 1.76265000 1.76460000 1.76493573 0.00098607 4474 1518690600 2018.02.15 10:30 1.76355000 1.76481000 1.76344000 1.76537000 1.76492375 0.00093038 2968 1518691500 2018.02.15 10:45 1.76481000 1.76537000 1.76445000 1.76603000 1.76496625 0.00088122 3828 1518692400 2018.02.15 11:00 1.76539000 1.76612000 1.76529000 1.76685000 1.76507614 0.00092000 3144 1518693300 2018.02.15 11:15 1.76614000 1.76599000 1.76569000 1.76666000 1.76516317 0.00094877 2618 1518694200 2018.02.15 11:30 1.76597000 1.76848000 1.76575000 1.76915000 1.76547906 0.00122600 3414 1518695100 2018.02.15 11:45 1.76850000 1.76773000 1.76772000 1.76919000 1.76569343 0.00136503 2827 1518696000 2018.02.15 12:00 1.76773000 1.76812000 1.76726000 1.76857000 1.76592454 0.00153919 2667 1518696900 2018.02.15 12:15 1.76814000 1.76995000 1.76799000 1.77041000 1.76630791 0.00190568 2865 1518697800 2018.02.15 12:30 1.76995000 1.77066000 1.76884000 1.77079000 1.76672240 0.00227826 3228 1518698700 2018.02.15 12:45 1.77066000 1.77019000 1.76993000 1.77099000 1.76705265 0.00251904 2873 1518699600 2018.02.15 13:00 1.77020000 1.77066000 1.76968000 1.77085000 1.76739620 0.00274090 2036 1518700500 2018.02.15 13:15 1.77066000 1.77218000 1.77066000 1.77235000 1.76785180 0.00299227 2991 1518701400 2018.02.15 13:30 1.77218000 1.77200000 1.77175000 1.77382000 1.76824687 0.00312361 3141 1518702300 2018.02.15 13:45 1.77200000 1.77210000 1.77153000 1.77276000 1.76861383 0.00320814 3172 1518703200 2018.02.15 14:00 1.77210000 1.77401000 1.77198000 1.77437000 1.76912775 0.00340751 3433 1518704100 2018.02.15 14:15 1.77399000 1.77511000 1.77355000 1.77545000 1.76969749 0.00362862 3179 1518705000 2018.02.15 14:30 1.77510000 1.77497000 1.77472000 1.77588000 1.77019964 0.00373116 2759 1518705900 2018.02.15 14:45 1.77497000 1.77499000 1.77426000 1.77519000 1.77065586 0.00378473 2481 1518706800 2018.02.15 15:00 1.77504000 1.77709000 1.77470000 1.77748000 1.77126864 0.00393554 3524 1518707700 2018.02.15 15:15 1.77709000 1.77614000 1.77591000 1.77747000 1.77173258 0.00378557 3965 1518708600 2018.02.15 15:30 1.77614000 1.77715000 1.77549000 1.77751000 1.77224852 0.00373619 5733 1518709500 2018.02.15 15:45 1.77715000 1.77768000 1.77650000 1.77824000 1.77276580 0.00367762 4314 1518710400 2018.02.15 16:00 1.77767000 1.77729000 1.77619000 1.77799000 1.77319668 0.00355632 3891 1518711300 2018.02.15 16:15 1.77729000 1.77602000 1.77551000 1.77731000 1.77346557 0.00324953 3293 1518712200 2018.02.15 16:30 1.77601000 1.77478000 1.77385000 1.77617000 1.77359075 0.00306999 4824 1518713100 2018.02.15 16:45 1.77478000 1.77627000 1.77410000 1.77666000 1.77384592 0.00282665 4745 1518714000 2018.02.15 17:00 1.77624000 1.77746000 1.77533000 1.77771000 1.77419012 0.00260491 7468 1518714900 2018.02.15 17:15 1.77746000 1.77581000 1.77575000 1.77763000 1.77434439 0.00243033 5604 1518715800 2018.02.15 17:30 1.77582000 1.77839000 1.77570000 1.77839000 1.77472969 0.00238289 5314 1518716700 2018.02.15 17:45 1.77838000 1.78017000 1.77735000 1.78022000 1.77524781 0.00236301 7592 1518717600 2018.02.15 18:00 1.78017000 1.77991000 1.77902000 1.78091000 1.77569183 0.00227348 7055 1518718500 2018.02.15 18:15 1.77993000 1.77995000 1.77948000 1.78078000 1.77609737 0.00225334 4062 1518719400 2018.02.15 18:30 1.77992000 1.77862000 1.77823000 1.77992000 1.77633762 0.00208005 3500 1518720300 2018.02.15 18:45 1.77866000 1.77748000 1.77737000 1.77892000 1.77644642 0.00183560 2722 1518721200 2018.02.15 19:00 1.77745000 1.77676000 1.77603000 1.77760000 1.77647628 0.00174335 3662 1518722100 2018.02.15 19:15 1.77674000 1.77666000 1.77532000 1.77723000 1.77649378 0.00170977 4746 1518723000 2018.02.15 19:30 1.77666000 1.77441000 1.77380000 1.77666000 1.77629533 0.00182340 3650 1518723900 2018.02.15 19:45 1.77439000 1.77471000 1.77421000 1.77496000 1.77614434 0.00190849 2420 1518724800 2018.02.15 20:00 1.77471000 1.77506000 1.77420000 1.77525000 1.77604107 0.00196246 2745 1518725700 2018.02.15 20:15 1.77506000 1.77585000 1.77480000 1.77601000 1.77602287 0.00197196 2416 1518726600 2018.02.15 20:30 1.77583000 1.77586000 1.77576000 1.77676000 1.77600736 0.00196358 2805 1518727500 2018.02.15 20:45 1.77587000 1.77617000 1.77571000 1.77648000 1.77602285 0.00192100 2574 1518728400 2018.02.15 21:00 1.77617000 1.77657000 1.77614000 1.77708000 1.77607496 0.00188199 2252 1518729300 2018.02.15 21:15 1.77657000 1.77589000 1.77575000 1.77670000 1.77605735 0.00188963 1881 1518730200 2018.02.15 21:30 1.77591000 1.77555000 1.77532000 1.77612000 1.77600903 0.00189303 1854 1518731100 2018.02.15 21:45 1.77557000 1.77561000 1.77522000 1.77603000 1.77597102 0.00191130 2368 1518732000 2018.02.15 22:00 1.77563000 1.77566000 1.77490000 1.77638000 1.77594140 0.00189587 2778 1518732900 2018.02.15 22:15 1.77567000 1.77571000 1.77509000 1.77596000 1.77591936 0.00190585 1578 1518733800 2018.02.15 22:30 1.77571000 1.77533000 1.77498000 1.77604000 1.77586323 0.00185029 1851 1518734700 2018.02.15 22:45 1.77532000 1.77559000 1.77519000 1.77592000 1.77583721 0.00158960 2062 1518735600 2018.02.15 23:00 1.77558000 1.77497000 1.77469000 1.77581000 1.77575462 0.00133741 1389 1518736500 2018.02.15 23:15 1.77497000 1.77483000 1.77466000 1.77527000 1.77566656 0.00098917 710 1518737400 2018.02.15 23:30 1.77483000 1.77474000 1.77440000 1.77503000 1.77557832 0.00077054 906 1518738300 2018.02.15 23:45 1.77476000 1.77443000 1.77410000 1.77521000 1.77546895 0.00069109 1048 1518739200 2018.02.16 00:00 1.77383000 1.77526000 1.77352000 1.77539000 1.77544905 0.00062914 368 1518740100 2018.02.16 00:15 1.77526000 1.77420000 1.77420000 1.77536000 1.77533010 0.00061964 379 1518741000 2018.02.16 00:30 1.77428000 1.77441000 1.77289000 1.77552000 1.77524247 0.00062439 1374 1518741900 2018.02.16 00:45 1.77430000 1.77428000 1.77368000 1.77458000 1.77515080 0.00066383 1080 1518742800 2018.02.16 01:00 1.77428000 1.77480000 1.77365000 1.77490000 1.77511739 0.00067567 1187 1518743700 2018.02.16 01:15 1.77480000 1.77487000 1.77461000 1.77530000 1.77509383 0.00066252 607 1518744600 2018.02.16 01:30 1.77489000 1.77428000 1.77390000 1.77499000 1.77501633 0.00067718 885 1518745500 2018.02.16 01:45 1.77423000 1.77560000 1.77415000 1.77565000 1.77507191 0.00063215 789 1518746400 2018.02.16 02:00 1.77561000 1.77584000 1.77523000 1.77614000 1.77514506 0.00056501 1556 1518747300 2018.02.16 02:15 1.77584000 1.77572000 1.77550000 1.77596000 1.77519982 0.00056366 1074 1518748200 2018.02.16 02:30 1.77572000 1.77599000 1.77541000 1.77622000 1.77527508 0.00060215 727 1518749100 2018.02.16 02:45 1.77599000 1.77630000 1.77564000 1.77670000 1.77537269 0.00066730 1361 1518750000 2018.02.16 03:00 1.77633000 1.77651000 1.77591000 1.77661000 1.77548100 0.00074744 1371 1518750900 2018.02.16 03:15 1.77653000 1.77701000 1.77632000 1.77715000 1.77562662 0.00087293 1164 1518751800 2018.02.16 03:30 1.77701000 1.77719000 1.77677000 1.77734000 1.77577551 0.00099349 865 1518752700 2018.02.16 03:45 1.77719000 1.77663000 1.77651000 1.77746000 1.77585689 0.00104437 1350 1518753600 2018.02.16 04:00 1.77661000 1.77630000 1.77601000 1.77691000 1.77589909 0.00104714 1232 1518754500 2018.02.16 04:15 1.77632000 1.77544000 1.77537000 1.77669000 1.77585537 0.00100799 2258 1518755400 2018.02.16 04:30 1.77544000 1.77585000 1.77499000 1.77613000 1.77585486 0.00097648 2666 1518756300 2018.02.16 04:45 1.77587000 1.77511000 1.77500000 1.77628000 1.77578392 0.00091963 1744 1518757200 2018.02.16 05:00 1.77509000 1.77520000 1.77507000 1.77571000 1.77572831 0.00091053 1518 1518758100 2018.02.16 05:15 1.77519000 1.77534000 1.77501000 1.77571000 1.77569133 0.00084508 929 1518759000 2018.02.16 05:30 1.77532000 1.77446000 1.77426000 1.77533000 1.77557406 0.00084182 1164 1518759900 2018.02.16 05:45 1.77446000 1.77390000 1.77382000 1.77470000 1.77541462 0.00089675 1155 1518760800 2018.02.16 06:00 1.77390000 1.77399000 1.77323000 1.77446000 1.77527895 0.00097421 3771 1518761700 2018.02.16 06:15 1.77399000 1.77505000 1.77370000 1.77531000 1.77525714 0.00097836 2699 1518762600 2018.02.16 06:30 1.77505000 1.77571000 1.77489000 1.77599000 1.77530027 0.00094185 2025 1518763500 2018.02.16 06:45 1.77569000 1.77458000 1.77456000 1.77578000 1.77523167 0.00097733 1889 1518764400 2018.02.16 07:00 1.77460000 1.77450000 1.77402000 1.77506000 1.77516199 0.00100555 1381 1518765300 2018.02.16 07:15 1.77449000 1.77393000 1.77352000 1.77449000 1.77504466 0.00107363 1164 1518766200 2018.02.16 07:30 1.77390000 1.77359000 1.77343000 1.77441000 1.77490612 0.00114539 1263 1518767100 2018.02.16 07:45 1.77356000 1.77277000 1.77242000 1.77364000 1.77470268 0.00125887 1182 1518768000 2018.02.16 08:00 1.77278000 1.77260000 1.77247000 1.77315000 1.77450242 0.00133591 1846 1518768900 2018.02.16 08:15 1.77260000 1.77178000 1.77165000 1.77301000 1.77424315 0.00141720 1264 1518769800 2018.02.16 08:30 1.77178000 1.77209000 1.77175000 1.77250000 1.77403808 0.00138897 1242 1518770700 2018.02.16 08:45 1.77208000 1.77246000 1.77158000 1.77250000 1.77388779 0.00134123 1318 1518771600 2018.02.16 09:00 1.77247000 1.77274000 1.77220000 1.77334000 1.77377848 0.00127367 2262 1518772500 2018.02.16 09:15 1.77273000 1.77265000 1.77209000 1.77280000 1.77367100 0.00126046 2416 1518773400 2018.02.16 09:30 1.77266000 1.77052000 1.77037000 1.77272000 1.77337091 0.00138721 3084 1518774300 2018.02.16 09:45 1.77045000 1.77130000 1.77045000 1.77170000 1.77317368 0.00143555 2667 1518775200 2018.02.16 10:00 1.77130000 1.76993000 1.76961000 1.77174000 1.77286476 0.00157794 4315 1518776100 2018.02.16 10:15 1.76998000 1.76963000 1.76887000 1.76998000 1.77255668 0.00168193 2811 1518777000 2018.02.16 10:30 1.76963000 1.76826000 1.76774000 1.76974000 1.77214748 0.00194240 2722 1518777900 2018.02.16 10:45 1.76830000 1.76833000 1.76776000 1.76876000 1.77178391 0.00214616 2758 1518778800 2018.02.16 11:00 1.76834000 1.76860000 1.76785000 1.76972000 1.77148068 0.00226351 2756 1518779700 2018.02.16 11:15 1.76861000 1.76777000 1.76643000 1.76868000 1.77112728 0.00233359 3410 1518780600 2018.02.16 11:30 1.76783000 1.76846000 1.76727000 1.77034000 1.77087325 0.00221721 3388 1518781500 2018.02.16 11:45 1.76847000 1.76658000 1.76534000 1.76849000 1.77046437 0.00231510 3045 1518782400 2018.02.16 12:00 1.76658000 1.76732000 1.76616000 1.76732000 1.77016491 0.00227815 2256 1518783300 2018.02.16 12:15 1.76734000 1.76735000 1.76658000 1.76752000 1.76989682 0.00223330 3042 1518784200 2018.02.16 12:30 1.76737000 1.76696000 1.76666000 1.76776000 1.76961712 0.00219538 3053 1518785100 2018.02.16 12:45 1.76696000 1.76729000 1.76692000 1.76804000 1.76939549 0.00215609 3313 1518786000 2018.02.16 13:00 1.76734000 1.76714000 1.76658000 1.76780000 1.76918068 0.00210230 3383 1518786900 2018.02.16 13:15 1.76716000 1.76807000 1.76685000 1.76821000 1.76907491 0.00203789 2518 1518787800 2018.02.16 13:30 1.76806000 1.76827000 1.76744000 1.76912000 1.76899825 0.00192935 2401 1518788700 2018.02.16 13:45 1.76827000 1.76857000 1.76770000 1.76875000 1.76895746 0.00176545 2152 1518789600 2018.02.16 14:00 1.76856000 1.76778000 1.76778000 1.76915000 1.76884532 0.00154580 2902 1518790500 2018.02.16 14:15 1.76780000 1.76740000 1.76740000 1.76846000 1.76870767 0.00127769 4235 1518791400 2018.02.16 14:30 1.76743000 1.76675000 1.76596000 1.76757000 1.76852123 0.00120979 2745 1518792300 2018.02.16 14:45 1.76673000 1.76743000 1.76645000 1.76768000 1.76841730 0.00100875 3130 1518793200 2018.02.16 15:00 1.76744000 1.76739000 1.76638000 1.76791000 1.76831946 0.00091562 3503 1518794100 2018.02.16 15:15 1.76737000 1.76764000 1.76715000 1.76827000 1.76825475 0.00083393 3077 1518795000 2018.02.16 15:30 1.76760000 1.77006000 1.76729000 1.77020000 1.76842668 0.00102896 4973 1518795900 2018.02.16 15:45 1.77006000 1.77016000 1.76931000 1.77070000 1.76859176 0.00119429 4217 1518796800 2018.02.16 16:00 1.77015000 1.76999000 1.76949000 1.77073000 1.76872492 0.00131186 5889 1518797700 2018.02.16 16:15 1.76999000 1.77070000 1.76988000 1.77113000 1.76891303 0.00146762 3811 1518798600 2018.02.16 16:30 1.77072000 1.77178000 1.77047000 1.77194000 1.76918607 0.00173244 5724 1518799500 2018.02.16 16:45 1.77178000 1.77367000 1.77146000 1.77391000 1.76961311 0.00208852 4768 1518800400 2018.02.16 17:00 1.77367000 1.77340000 1.77337000 1.77543000 1.76997377 0.00233831 5067 1518801300 2018.02.16 17:15 1.77340000 1.77277000 1.77269000 1.77388000 1.77024008 0.00245321 4201 1518802200 2018.02.16 17:30 1.77277000 1.77233000 1.77213000 1.77339000 1.77043912 0.00246190 3744 1518803100 2018.02.16 17:45 1.77231000 1.77161000 1.77104000 1.77393000 1.77055063 0.00241311 5043 1518804000 2018.02.16 18:00 1.77162000 1.77209000 1.77034000 1.77335000 1.77069724 0.00236099 5650 1518804900 2018.02.16 18:15 1.77211000 1.77243000 1.77168000 1.77261000 1.77086226 0.00236643 3878 1518805800 2018.02.16 18:30 1.77237000 1.77280000 1.77226000 1.77326000 1.77104681 0.00238317 3155 1518806700 2018.02.16 18:45 1.77279000 1.77337000 1.77264000 1.77346000 1.77126806 0.00242884 3046 1518807600 2018.02.16 19:00 1.77337000 1.77388000 1.77296000 1.77394000 1.77151682 0.00242606 2945 1518808500 2018.02.16 19:15 1.77391000 1.77309000 1.77303000 1.77432000 1.77166665 0.00229986 1999 1518809400 2018.02.16 19:30 1.77307000 1.77235000 1.77202000 1.77320000 1.77173173 0.00203393 2468 1518810300 2018.02.16 19:45 1.77235000 1.77279000 1.77223000 1.77340000 1.77183252 0.00181139 2248 1518811200 2018.02.16 20:00 1.77278000 1.77335000 1.77273000 1.77412000 1.77197704 0.00154214 2151 1518812100 2018.02.16 20:15 1.77337000 1.77404000 1.77317000 1.77425000 1.77217351 0.00124468 2573 1518813000 2018.02.16 20:30 1.77405000 1.77367000 1.77349000 1.77437000 1.77231603 0.00116673 2846 1518813900 2018.02.16 20:45 1.77367000 1.77334000 1.77328000 1.77435000 1.77241355 0.00105889 2668 1518814800 2018.02.16 21:00 1.77337000 1.77340000 1.77280000 1.77358000 1.77250750 0.00089686 4587 1518815700 2018.02.16 21:15 1.77338000 1.77264000 1.77264000 1.77375000 1.77252012 0.00079443 3174 1518816600 2018.02.16 21:30 1.77264000 1.77302000 1.77228000 1.77313000 1.77256773 0.00075671 2515 1518817500 2018.02.16 21:45 1.77301000 1.77322000 1.77249000 1.77375000 1.77262985 0.00069702 2447 1518818400 2018.02.16 22:00 1.77320000 1.77276000 1.77267000 1.77359000 1.77264224 0.00067030 2612 1518819300 2018.02.16 22:15 1.77282000 1.77243000 1.77228000 1.77317000 1.77262203 0.00068029 1767 1518820200 2018.02.16 22:30 1.77243000 1.77206000 1.77189000 1.77251000 1.77256850 0.00071328 1544 1518821100 2018.02.16 22:45 1.77208000 1.77202000 1.77184000 1.77243000 1.77251627 0.00072053 1323 1518822000 2018.02.16 23:00 1.77204000 1.77151000 1.77129000 1.77255000 1.77242043 0.00080316 994 1518822900 2018.02.16 23:15 1.77154000 1.77221000 1.77154000 1.77242000 1.77240039 0.00081658 599 1518823800 2018.02.16 23:30 1.77219000 1.77242000 1.77195000 1.77248000 1.77240226 0.00081059 563 1518824700 2018.02.16 23:45 1.77240000 1.77239000 1.77217000 1.77313000 1.77240109 0.00078181 505 1518998400 2018.02.19 00:00 1.77084000 1.77322000 1.77084000 1.77331000 1.77247908 0.00069268 423 1518999300 2018.02.19 00:15 1.77321000 1.77292000 1.77250000 1.77321000 1.77252107 0.00066835 312 1519000200 2018.02.19 00:30 1.77292000 1.77378000 1.77285000 1.77385000 1.77264097 0.00067653 639 1519001100 2018.02.19 00:45 1.77374000 1.77423000 1.77347000 1.77456000 1.77279231 0.00071958 681 1519002000 2018.02.19 01:00 1.77418000 1.77332000 1.77327000 1.77447000 1.77284256 0.00071053 1169 1519002900 2018.02.19 01:15 1.77334000 1.77359000 1.77322000 1.77373000 1.77291375 0.00067596 724 1519003800 2018.02.19 01:30 1.77357000 1.77308000 1.77302000 1.77357000 1.77292958 0.00065657 536 1519004700 2018.02.19 01:45 1.77308000 1.77346000 1.77297000 1.77370000 1.77298010 0.00066625 851 1519005600 2018.02.19 02:00 1.77337000 1.77253000 1.77250000 1.77355000 1.77293723 0.00065960 1261 1519006500 2018.02.19 02:15 1.77252000 1.77356000 1.77222000 1.77361000 1.77299654 0.00067792 1461 1519007400 2018.02.19 02:30 1.77358000 1.77304000 1.77283000 1.77364000 1.77300068 0.00067865 1689 1519008300 2018.02.19 02:45 1.77304000 1.77244000 1.77163000 1.77318000 1.77294728 0.00067859 1885 1519009200 2018.02.19 03:00 1.77243000 1.77263000 1.77239000 1.77312000 1.77291707 0.00067699 1329 1519010100 2018.02.19 03:15 1.77261000 1.77188000 1.77140000 1.77270000 1.77281830 0.00069980 1509 1519011000 2018.02.19 03:30 1.77188000 1.77132000 1.77124000 1.77219000 1.77267560 0.00076284 1121 1519011900 2018.02.19 03:45 1.77134000 1.77084000 1.77076000 1.77154000 1.77250078 0.00088004 1635 1519012800 2018.02.19 04:00 1.77086000 1.77045000 1.77037000 1.77115000 1.77230547 0.00101890 1226 1519013700 2018.02.19 04:15 1.77048000 1.77046000 1.77025000 1.77080000 1.77212971 0.00115529 812 1519014600 2018.02.19 04:30 1.77047000 1.77040000 1.77015000 1.77056000 1.77196498 0.00127343 688 1519015500 2018.02.19 04:45 1.77043000 1.77010000 1.76988000 1.77049000 1.77178736 0.00139974 618 1519016400 2018.02.19 05:00 1.77010000 1.77090000 1.77005000 1.77118000 1.77170285 0.00140739 917 1519017300 2018.02.19 05:15 1.77092000 1.77057000 1.77041000 1.77108000 1.77159496 0.00144029 672 1519018200 2018.02.19 05:30 1.77059000 1.77113000 1.77045000 1.77130000 1.77155068 0.00137261 834 1519019100 2018.02.19 05:45 1.77113000 1.77137000 1.77102000 1.77170000 1.77153347 0.00123995 1091 1519020000 2018.02.19 06:00 1.77137000 1.77163000 1.77114000 1.77185000 1.77154266 0.00117222 1080 1519020900 2018.02.19 06:15 1.77164000 1.77165000 1.77135000 1.77176000 1.77155289 0.00107822 910 1519021800 2018.02.19 06:30 1.77165000 1.77221000 1.77155000 1.77243000 1.77161547 0.00103054 1389 1519022700 2018.02.19 06:45 1.77226000 1.77157000 1.77142000 1.77226000 1.77161114 0.00094409 1142 1519023600 2018.02.19 07:00 1.77156000 1.77136000 1.77120000 1.77182000 1.77158722 0.00091996 935 1519024500 2018.02.19 07:15 1.77138000 1.77083000 1.77072000 1.77149000 1.77151510 0.00080610 1248 1519025400 2018.02.19 07:30 1.77082000 1.77030000 1.77023000 1.77105000 1.77139938 0.00074046 2087 1519026300 2018.02.19 07:45 1.77032000 1.77029000 1.77011000 1.77090000 1.77129372 0.00070881 1417 1519027200 2018.02.19 08:00 1.77029000 1.76978000 1.76961000 1.77056000 1.77114956 0.00067079 1862 1519028100 2018.02.19 08:15 1.76976000 1.77019000 1.76954000 1.77050000 1.77105817 0.00065277 1991 1519029000 2018.02.19 08:30 1.77019000 1.77042000 1.76993000 1.77058000 1.77099740 0.00064660 1408 1519029900 2018.02.19 08:45 1.77042000 1.77133000 1.77038000 1.77139000 1.77102907 0.00065797 2056 1519030800 2018.02.19 09:00 1.77133000 1.77020000 1.76997000 1.77148000 1.77095011 0.00065271 1662 1519031700 2018.02.19 09:15 1.77022000 1.77139000 1.76964000 1.77145000 1.77099201 0.00065669 3613 1519032600 2018.02.19 09:30 1.77138000 1.77023000 1.76986000 1.77140000 1.77091943 0.00065626 2337 1519033500 2018.02.19 09:45 1.77023000 1.76934000 1.76932000 1.77048000 1.77076901 0.00072035 2415 1519034400 2018.02.19 10:00 1.76936000 1.76778000 1.76764000 1.76993000 1.77048434 0.00099713 2810 1519035300 2018.02.19 10:15 1.76776000 1.76930000 1.76747000 1.76935000 1.77037155 0.00105177 2055 1519036200 2018.02.19 10:30 1.76931000 1.76848000 1.76848000 1.76995000 1.77019140 0.00115273 1419 1519037100 2018.02.19 10:45 1.76848000 1.76747000 1.76695000 1.76851000 1.76993222 0.00132160 2334 1519038000 2018.02.19 11:00 1.76746000 1.76752000 1.76731000 1.76818000 1.76970249 0.00141952 1840 1519038900 2018.02.19 11:15 1.76750000 1.76720000 1.76646000 1.76767000 1.76946415 0.00150671 1550 1519039800 2018.02.19 11:30 1.76720000 1.76893000 1.76712000 1.76902000 1.76941328 0.00139053 1341 1519040700 2018.02.19 11:45 1.76895000 1.76866000 1.76865000 1.76937000 1.76934154 0.00132444 1799 1519041600 2018.02.19 12:00 1.76869000 1.76842000 1.76814000 1.76889000 1.76925377 0.00126940 1476 1519042500 2018.02.19 12:15 1.76842000 1.76937000 1.76815000 1.76964000 1.76926484 0.00121912 1400 1519043400 2018.02.19 12:30 1.76936000 1.76941000 1.76914000 1.77006000 1.76927867 0.00119723 1509 1519044300 2018.02.19 12:45 1.76941000 1.76939000 1.76898000 1.76980000 1.76928927 0.00117633 1774 1519045200 2018.02.19 13:00 1.76937000 1.76925000 1.76905000 1.76979000 1.76928553 0.00117100 1542 1519046100 2018.02.19 13:15 1.76926000 1.76933000 1.76923000 1.77063000 1.76928977 0.00115388 1898 1519047000 2018.02.19 13:30 1.76934000 1.76926000 1.76875000 1.76966000 1.76928693 0.00112544 1728 1519047900 2018.02.19 13:45 1.76925000 1.76867000 1.76835000 1.76928000 1.76922818 0.00102192 1370 1519048800 2018.02.19 14:00 1.76869000 1.76846000 1.76836000 1.76903000 1.76915502 0.00099142 1159 1519049700 2018.02.19 14:15 1.76846000 1.76852000 1.76813000 1.76887000 1.76909454 0.00084138 1569 1519050600 2018.02.19 14:30 1.76852000 1.76860000 1.76841000 1.76885000 1.76904744 0.00078596 1255 1519051500 2018.02.19 14:45 1.76859000 1.76883000 1.76843000 1.76909000 1.76902673 0.00077426 1942 1519052400 2018.02.19 15:00 1.76883000 1.76939000 1.76873000 1.76957000 1.76906133 0.00074200 1704 1519053300 2018.02.19 15:15 1.76940000 1.76904000 1.76817000 1.76940000 1.76905930 0.00073913 1684 1519054200 2018.02.19 15:30 1.76903000 1.76777000 1.76674000 1.76907000 1.76893651 0.00073023 3028 1519055100 2018.02.19 15:45 1.76776000 1.76706000 1.76695000 1.76828000 1.76875779 0.00072988 4387 1519056000 2018.02.19 16:00 1.76706000 1.76735000 1.76692000 1.76776000 1.76862372 0.00073694 2554 1519056900 2018.02.19 16:15 1.76735000 1.76734000 1.76726000 1.76778000 1.76850146 0.00073899 1641 1519057800 2018.02.19 16:30 1.76735000 1.76703000 1.76703000 1.76789000 1.76836132 0.00082495 1897 1519058700 2018.02.19 16:45 1.76703000 1.76775000 1.76671000 1.76784000 1.76830310 0.00084599 1930 1519059600 2018.02.19 17:00 1.76775000 1.76824000 1.76745000 1.76845000 1.76829709 0.00084714 2120 1519060500 2018.02.19 17:15 1.76824000 1.76907000 1.76824000 1.76921000 1.76837070 0.00081687 1866 1519061400 2018.02.19 17:30 1.76907000 1.76856000 1.76839000 1.76950000 1.76838873 0.00078274 1868 1519062300 2018.02.19 17:45 1.76856000 1.76934000 1.76829000 1.77046000 1.76847933 0.00077858 2999 1519063200 2018.02.19 18:00 1.76932000 1.76894000 1.76865000 1.76957000 1.76852320 0.00077043 2025 1519064100 2018.02.19 18:15 1.76894000 1.76962000 1.76888000 1.76968000 1.76862766 0.00080563 1319 1519065000 2018.02.19 18:30 1.76962000 1.77010000 1.76888000 1.77035000 1.76876788 0.00089297 1157 1519065900 2018.02.19 18:45 1.77009000 1.76959000 1.76904000 1.77024000 1.76884618 0.00093493 970 1519066800 2018.02.19 19:00 1.76959000 1.76936000 1.76921000 1.76982000 1.76889511 0.00095329 1064 1519067700 2018.02.19 19:15 1.76936000 1.77030000 1.76932000 1.77041000 1.76902891 0.00103931 830 1519068600 2018.02.19 19:30 1.77029000 1.77084000 1.77009000 1.77086000 1.76920140 0.00116274 793 1519069500 2018.02.19 19:45 1.77088000 1.77123000 1.77075000 1.77228000 1.76939460 0.00130620 1133 1519070400 2018.02.19 20:00 1.77121000 1.77087000 1.77018000 1.77236000 1.76953511 0.00139788 2151 1519071300 2018.02.19 20:15 1.77087000 1.77005000 1.77002000 1.77107000 1.76958415 0.00141702 1331 1519072200 2018.02.19 20:30 1.77001000 1.76992000 1.76946000 1.77040000 1.76961613 0.00137085 1002 1519073100 2018.02.19 20:45 1.76993000 1.76997000 1.76960000 1.77019000 1.76964984 0.00125819 1498 1519074000 2018.02.19 21:00 1.77005000 1.77011000 1.76981000 1.77090000 1.76969366 0.00116274 1165 1519074900 2018.02.19 21:15 1.77011000 1.76990000 1.76933000 1.77045000 1.76971331 0.00104094 1238 1519075800 2018.02.19 21:30 1.76990000 1.77015000 1.76970000 1.77061000 1.76975490 0.00085808 729 1519076700 2018.02.19 21:45 1.77015000 1.76969000 1.76948000 1.77038000 1.76974872 0.00073214 698 1519077600 2018.02.19 22:00 1.76970000 1.77003000 1.76970000 1.77082000 1.76977551 0.00064788 1048 1519078500 2018.02.19 22:15 1.77003000 1.77018000 1.76994000 1.77060000 1.76981403 0.00062613 392 1519079400 2018.02.19 22:30 1.77018000 1.77017000 1.76935000 1.77053000 1.76984793 0.00055414 768 1519080300 2018.02.19 22:45 1.77016000 1.76957000 1.76947000 1.77043000 1.76982146 0.00055529 875 1519081200 2018.02.19 23:00 1.76959000 1.76940000 1.76934000 1.76985000 1.76978132 0.00054638 920 1519082100 2018.02.19 23:15 1.76941000 1.76938000 1.76882000 1.76968000 1.76974310 0.00057145 1027 1519083000 2018.02.19 23:30 1.76920000 1.76885000 1.76845000 1.76947000 1.76965805 0.00063817 1271 1519083900 2018.02.19 23:45 1.76885000 1.76909000 1.76839000 1.76920000 1.76960395 0.00067676 466 1519084800 2018.02.20 00:00 1.76822000 1.76848000 1.76800000 1.76922000 1.76949690 0.00077134 297 1519085700 2018.02.20 00:15 1.76848000 1.76738000 1.76671000 1.76892000 1.76929529 0.00096681 1051 1519086600 2018.02.20 00:30 1.76738000 1.76754000 1.76701000 1.76803000 1.76912812 0.00104815 762 1519087500 2018.02.20 00:45 1.76755000 1.76819000 1.76728000 1.76856000 1.76903878 0.00099323 1212 1519088400 2018.02.20 01:00 1.76818000 1.76955000 1.76807000 1.76955000 1.76908747 0.00089502 1145 1519089300 2018.02.20 01:15 1.76952000 1.76885000 1.76860000 1.76952000 1.76906485 0.00087669 825 1519090200 2018.02.20 01:30 1.76883000 1.76913000 1.76883000 1.76942000 1.76907105 0.00085416 729 1519091100 2018.02.20 01:45 1.76913000 1.76905000 1.76850000 1.76969000 1.76906905 0.00083058 1089 1519092000 2018.02.20 02:00 1.76906000 1.76881000 1.76807000 1.76919000 1.76904438 0.00080288 1895 1519092900 2018.02.20 02:15 1.76879000 1.76846000 1.76803000 1.76914000 1.76898872 0.00079630 1133 1519093800 2018.02.20 02:30 1.76846000 1.76815000 1.76785000 1.76877000 1.76890884 0.00078078 1192 1519094700 2018.02.20 02:45 1.76813000 1.76710000 1.76668000 1.76825000 1.76873657 0.00087081 1762 1519095600 2018.02.20 03:00 1.76710000 1.76936000 1.76710000 1.76952000 1.76879595 0.00082825 2294 1519096500 2018.02.20 03:15 1.76933000 1.77011000 1.76924000 1.77085000 1.76892110 0.00082670 2879 1519097400 2018.02.20 03:30 1.77008000 1.76979000 1.76975000 1.77076000 1.76900385 0.00081737 2176 1519098300 2018.02.20 03:45 1.76978000 1.76968000 1.76954000 1.77087000 1.76906824 0.00083850 2621 1519099200 2018.02.20 04:00 1.76971000 1.76932000 1.76897000 1.77010000 1.76909222 0.00084471 1765 1519100100 2018.02.20 04:15 1.76930000 1.76859000 1.76831000 1.76933000 1.76904439 0.00083298 1324 1519101000 2018.02.20 04:30 1.76861000 1.76837000 1.76810000 1.76895000 1.76898016 0.00082524 1683 1519101900 2018.02.20 04:45 1.76835000 1.76736000 1.76727000 1.76838000 1.76882586 0.00085892 1121 1519102800 2018.02.20 05:00 1.76736000 1.76783000 1.76733000 1.76809000 1.76873102 0.00086798 945 1519103700 2018.02.20 05:15 1.76781000 1.76685000 1.76677000 1.76805000 1.76855187 0.00090873 774 1519104600 2018.02.20 05:30 1.76686000 1.76762000 1.76676000 1.76772000 1.76846312 0.00091430 1579 1519105500 2018.02.20 05:45 1.76764000 1.76708000 1.76674000 1.76777000 1.76833140 0.00098433 1093 1519106400 2018.02.20 06:00 1.76706000 1.76518000 1.76514000 1.76707000 1.76803126 0.00121785 1440 1519107300 2018.02.20 06:15 1.76516000 1.76358000 1.76301000 1.76530000 1.76760733 0.00162903 2346 1519108200 2018.02.20 06:30 1.76359000 1.76339000 1.76220000 1.76367000 1.76720568 0.00193141 1764 1519109100 2018.02.20 06:45 1.76339000 1.76335000 1.76280000 1.76363000 1.76683848 0.00215728 1579 1519110000 2018.02.20 07:00 1.76332000 1.76375000 1.76321000 1.76389000 1.76654433 0.00229405 1275 1519110900 2018.02.20 07:15 1.76372000 1.76379000 1.76346000 1.76415000 1.76628202 0.00240270 982 1519111800 2018.02.20 07:30 1.76378000 1.76419000 1.76346000 1.76436000 1.76608278 0.00246357 1031 1519112700 2018.02.20 07:45 1.76419000 1.76465000 1.76398000 1.76509000 1.76594632 0.00251097 1951 1519113600 2018.02.20 08:00 1.76465000 1.76356000 1.76356000 1.76474000 1.76571905 0.00250316 2125 1519114500 2018.02.20 08:15 1.76358000 1.76457000 1.76347000 1.76463000 1.76560962 0.00233851 1665 1519115400 2018.02.20 08:30 1.76457000 1.76331000 1.76310000 1.76468000 1.76539061 0.00223407 1481 1519116300 2018.02.20 08:45 1.76330000 1.76309000 1.76262000 1.76350000 1.76517150 0.00210219 1617 1519117200 2018.02.20 09:00 1.76304000 1.76269000 1.76241000 1.76333000 1.76493517 0.00197676 2653 1519118100 2018.02.20 09:15 1.76271000 1.76288000 1.76220000 1.76301000 1.76473944 0.00185946 2726 1519119000 2018.02.20 09:30 1.76288000 1.76202000 1.76050000 1.76311000 1.76448044 0.00176933 4622 1519119900 2018.02.20 09:45 1.76204000 1.76251000 1.76187000 1.76307000 1.76429278 0.00169573 3064 1519120800 2018.02.20 10:00 1.76248000 1.76243000 1.76216000 1.76386000 1.76411538 0.00153613 3701 1519121700 2018.02.20 10:15 1.76243000 1.76284000 1.76233000 1.76319000 1.76399391 0.00141812 3030 1519122600 2018.02.20 10:30 1.76282000 1.76242000 1.76213000 1.76336000 1.76384401 0.00117094 2804 1519123500 2018.02.20 10:45 1.76241000 1.76384000 1.76237000 1.76467000 1.76384363 0.00092042 3124 1519124400 2018.02.20 11:00 1.76383000 1.76534000 1.76381000 1.76666000 1.76398614 0.00100685 3471 1519125300 2018.02.20 11:15 1.76536000 1.76670000 1.76521000 1.76721000 1.76424461 0.00128753 3240 1519126200 2018.02.20 11:30 1.76672000 1.77180000 1.76642000 1.77260000 1.76496417 0.00231617 6070 1519127100 2018.02.20 11:45 1.77180000 1.77428000 1.77147000 1.77520000 1.76585139 0.00333554 5823 1519128000 2018.02.20 12:00 1.77430000 1.77393000 1.77263000 1.77509000 1.76662078 0.00400071 3723 1519128900 2018.02.20 12:15 1.77393000 1.77478000 1.77258000 1.77583000 1.76739785 0.00459751 3936 1519129800 2018.02.20 12:30 1.77472000 1.77387000 1.77370000 1.77477000 1.76801424 0.00497264 2876 1519130700 2018.02.20 12:45 1.77387000 1.77300000 1.77272000 1.77432000 1.76848908 0.00520330 2129 1519131600 2018.02.20 13:00 1.77295000 1.77234000 1.77219000 1.77366000 1.76885583 0.00527993 2289 1519132500 2018.02.20 13:15 1.77233000 1.77044000 1.77011000 1.77233000 1.76900671 0.00525351 2441 1519133400 2018.02.20 13:30 1.77044000 1.77054000 1.77008000 1.77109000 1.76915273 0.00515076 2220 1519134300 2018.02.20 13:45 1.77052000 1.76992000 1.76934000 1.77091000 1.76922581 0.00499061 3090 1519135200 2018.02.20 14:00 1.76992000 1.76939000 1.76874000 1.77014000 1.76924144 0.00477514 2933 1519136100 2018.02.20 14:15 1.76939000 1.77051000 1.76932000 1.77091000 1.76936226 0.00458451 2332 1519137000 2018.02.20 14:30 1.77049000 1.77103000 1.77005000 1.77140000 1.76952109 0.00430945 1936 1519137900 2018.02.20 14:45 1.77103000 1.77211000 1.77070000 1.77213000 1.76976765 0.00405989 2791 1519138800 2018.02.20 15:00 1.77213000 1.77476000 1.77209000 1.77488000 1.77024312 0.00385478 2661 1519139700 2018.02.20 15:15 1.77476000 1.77564000 1.77458000 1.77566000 1.77075710 0.00363788 3776 1519140600 2018.02.20 15:30 1.77561000 1.77464000 1.77464000 1.77623000 1.77112690 0.00318467 3714 1519141500 2018.02.20 15:45 1.77464000 1.77263000 1.77229000 1.77483000 1.77127006 0.00272108 4798 1519142400 2018.02.20 16:00 1.77263000 1.77213000 1.77126000 1.77282000 1.77135196 0.00235240 3847 1519143300 2018.02.20 16:15 1.77215000 1.77369000 1.77176000 1.77378000 1.77157463 0.00205707 5174 1519144200 2018.02.20 16:30 1.77366000 1.77336000 1.77264000 1.77412000 1.77174466 0.00201289 4809 1519145100 2018.02.20 16:45 1.77335000 1.77238000 1.77205000 1.77378000 1.77180517 0.00191212 3695 1519146000 2018.02.20 17:00 1.77239000 1.77086000 1.77078000 1.77320000 1.77171515 0.00189486 3796 1519146900 2018.02.20 17:15 1.77085000 1.77133000 1.77073000 1.77182000 1.77167847 0.00177967 3846 1519147800 2018.02.20 17:30 1.77133000 1.77156000 1.77111000 1.77238000 1.77166719 0.00171398 3423 1519148700 2018.02.20 17:45 1.77156000 1.77274000 1.77097000 1.77315000 1.77176936 0.00168180 4687 1519149600 2018.02.20 18:00 1.77271000 1.77110000 1.77095000 1.77331000 1.77170561 0.00169496 3488 1519150500 2018.02.20 18:15 1.77112000 1.77120000 1.77100000 1.77234000 1.77165746 0.00168629 4307 1519151400 2018.02.20 18:30 1.77120000 1.77151000 1.77107000 1.77210000 1.77164342 0.00167199 3383 1519152300 2018.02.20 18:45 1.77151000 1.77417000 1.77110000 1.77437000 1.77188404 0.00164022 2942 1519153200 2018.02.20 19:00 1.77420000 1.77296000 1.77259000 1.77461000 1.77198652 0.00152259 3138 1519154100 2018.02.20 19:15 1.77298000 1.77304000 1.77273000 1.77356000 1.77208685 0.00146401 2310 1519155000 2018.02.20 19:30 1.77304000 1.77285000 1.77249000 1.77358000 1.77215953 0.00142406 2282 1519155900 2018.02.20 19:45 1.77285000 1.77309000 1.77260000 1.77344000 1.77224814 0.00140308 2062 1519156800 2018.02.20 20:00 1.77311000 1.77371000 1.77261000 1.77375000 1.77238737 0.00128272 2089 1519157700 2018.02.20 20:15 1.77371000 1.77406000 1.77332000 1.77424000 1.77254667 0.00109445 1921 1519158600 2018.02.20 20:30 1.77406000 1.77331000 1.77280000 1.77421000 1.77261937 0.00100384 1953 1519159500 2018.02.20 20:45 1.77332000 1.77297000 1.77285000 1.77364000 1.77265276 0.00100806 2084 1519160400 2018.02.20 21:00 1.77296000 1.77308000 1.77259000 1.77334000 1.77269345 0.00100680 2028 1519161300 2018.02.20 21:15 1.77306000 1.77392000 1.77302000 1.77394000 1.77281026 0.00102989 1528 1519162200 2018.02.20 21:30 1.77390000 1.77423000 1.77353000 1.77425000 1.77294548 0.00109248 1278 1519163100 2018.02.20 21:45 1.77423000 1.77529000 1.77423000 1.77554000 1.77316876 0.00124310 1929 1519164000 2018.02.20 22:00 1.77525000 1.77542000 1.77465000 1.77549000 1.77338317 0.00127181 1032 1519164900 2018.02.20 22:15 1.77537000 1.77510000 1.77499000 1.77555000 1.77354668 0.00127252 1662 1519165800 2018.02.20 22:30 1.77510000 1.77536000 1.77497000 1.77578000 1.77371937 0.00128363 1502 1519166700 2018.02.20 22:45 1.77536000 1.77529000 1.77480000 1.77551000 1.77386896 0.00133651 1649 1519167600 2018.02.20 23:00 1.77532000 1.77504000 1.77497000 1.77569000 1.77398048 0.00122627 675 1519168500 2018.02.20 23:15 1.77504000 1.77529000 1.77495000 1.77534000 1.77410520 0.00110340 494 1519169400 2018.02.20 23:30 1.77529000 1.77509000 1.77490000 1.77539000 1.77419899 0.00096285 540 1519170300 2018.02.20 23:45 1.77505000 1.77504000 1.77489000 1.77538000 1.77427909 0.00098363 519 1519171200 2018.02.21 00:00 1.77451000 1.77545000 1.77451000 1.77583000 1.77439060 0.00097460 128 1519172100 2018.02.21 00:15 1.77545000 1.77568000 1.77509000 1.77587000 1.77451340 0.00096899 236 1519173000 2018.02.21 00:30 1.77566000 1.77554000 1.77531000 1.77620000 1.77461117 0.00091995 231 1519173900 2018.02.21 00:45 1.77554000 1.77613000 1.77545000 1.77614000 1.77475582 0.00090923 610 1519174800 2018.02.21 01:00 1.77608000 1.77597000 1.77565000 1.77635000 1.77487146 0.00091341 755 1519175700 2018.02.21 01:15 1.77595000 1.77631000 1.77594000 1.77649000 1.77500846 0.00094611 627 1519176600 2018.02.21 01:30 1.77631000 1.77664000 1.77617000 1.77684000 1.77516385 0.00093093 453 1519177500 2018.02.21 01:45 1.77664000 1.77629000 1.77627000 1.77695000 1.77527110 0.00081852 591 1519178400 2018.02.21 02:00 1.77627000 1.77649000 1.77565000 1.77670000 1.77538719 0.00068522 1678 1519179300 2018.02.21 02:15 1.77649000 1.77590000 1.77564000 1.77688000 1.77543603 0.00059904 1099 1519180200 2018.02.21 02:30 1.77588000 1.77411000 1.77253000 1.77596000 1.77530974 0.00065131 3115 1519181100 2018.02.21 02:45 1.77409000 1.77543000 1.77385000 1.77590000 1.77532119 0.00064721 2005 1519182000 2018.02.21 03:00 1.77545000 1.77710000 1.77507000 1.77761000 1.77549060 0.00069976 2217 1519182900 2018.02.21 03:15 1.77709000 1.77744000 1.77705000 1.77846000 1.77567626 0.00077410 2103 1519183800 2018.02.21 03:30 1.77742000 1.77748000 1.77704000 1.77763000 1.77584804 0.00084530 1225 1519184700 2018.02.21 03:45 1.77748000 1.77748000 1.77718000 1.77813000 1.77600347 0.00090033 1618 1519185600 2018.02.21 04:00 1.77748000 1.77712000 1.77655000 1.77778000 1.77610980 0.00090416 1750 1519186500 2018.02.21 04:15 1.77710000 1.77671000 1.77620000 1.77732000 1.77616697 0.00089348 1108 1519187400 2018.02.21 04:30 1.77673000 1.77803000 1.77649000 1.77817000 1.77634440 0.00094451 2046 1519188300 2018.02.21 04:45 1.77804000 1.77877000 1.77754000 1.77892000 1.77657541 0.00103974 1798 1519189200 2018.02.21 05:00 1.77876000 1.77892000 1.77836000 1.77919000 1.77679870 0.00113889 1294 1519190100 2018.02.21 05:15 1.77890000 1.77945000 1.77879000 1.77978000 1.77705121 0.00127122 1692 1519191000 2018.02.21 05:30 1.77943000 1.77964000 1.77920000 1.78043000 1.77729776 0.00137411 1893 1519191900 2018.02.21 05:45 1.77964000 1.77988000 1.77923000 1.77996000 1.77754369 0.00149446 1078 1519192800 2018.02.21 06:00 1.77990000 1.78050000 1.77978000 1.78062000 1.77782524 0.00163070 1819 1519193700 2018.02.21 06:15 1.78049000 1.78014000 1.78002000 1.78082000 1.77804569 0.00171076 1206 1519194600 2018.02.21 06:30 1.78014000 1.78029000 1.77994000 1.78049000 1.77825944 0.00179038 1057 1519195500 2018.02.21 06:45 1.78031000 1.78058000 1.78029000 1.78120000 1.77848044 0.00184717 1913 1519196400 2018.02.21 07:00 1.78056000 1.78014000 1.77955000 1.78074000 1.77863850 0.00185680 1950 1519197300 2018.02.21 07:15 1.78014000 1.78026000 1.77998000 1.78073000 1.77879292 0.00181081 1008 1519198200 2018.02.21 07:30 1.78026000 1.78004000 1.77996000 1.78076000 1.77891169 0.00150992 1014 1519199100 2018.02.21 07:45 1.78005000 1.78012000 1.77989000 1.78073000 1.77902677 0.00131857 1113 1519200000 2018.02.21 08:00 1.78012000 1.78028000 1.77972000 1.78032000 1.77914613 0.00127009 1261 1519200900 2018.02.21 08:15 1.78027000 1.78000000 1.77972000 1.78061000 1.77922745 0.00121943 1381 1519201800 2018.02.21 08:30 1.78000000 1.77953000 1.77945000 1.78040000 1.77925626 0.00115332 1432 1519202700 2018.02.21 08:45 1.77958000 1.77969000 1.77937000 1.78013000 1.77929757 0.00107842 1389 1519203600 2018.02.21 09:00 1.77969000 1.78158000 1.77920000 1.78175000 1.77951494 0.00102309 2431 1519204500 2018.02.21 09:15 1.78160000 1.78065000 1.78012000 1.78160000 1.77962304 0.00080056 1858 1519205400 2018.02.21 09:30 1.78065000 1.78177000 1.78035000 1.78303000 1.77982752 0.00076585 3410 1519206300 2018.02.21 09:45 1.78175000 1.78216000 1.78094000 1.78255000 1.78004966 0.00080654 3309 1519207200 2018.02.21 10:00 1.78215000 1.77995000 1.77972000 1.78216000 1.78004017 0.00076984 4032 1519208100 2018.02.21 10:15 1.77993000 1.77692000 1.77691000 1.77998000 1.77974301 0.00111753 3012 1519209000 2018.02.21 10:30 1.77691000 1.77687000 1.77656000 1.77799000 1.77946939 0.00138329 3567 1519209900 2018.02.21 10:45 1.77687000 1.77772000 1.77649000 1.77809000 1.77930278 0.00149972 2698 1519210800 2018.02.21 11:00 1.77771000 1.77755000 1.77691000 1.77808000 1.77913585 0.00159028 2611 1519211700 2018.02.21 11:15 1.77755000 1.77781000 1.77630000 1.77849000 1.77900958 0.00165037 2220 1519212600 2018.02.21 11:30 1.77784000 1.77521000 1.77322000 1.77852000 1.77864771 0.00195119 3861 1519213500 2018.02.21 11:45 1.77521000 1.77851000 1.77455000 1.77885000 1.77863460 0.00190779 4340 1519214400 2018.02.21 12:00 1.77851000 1.77565000 1.77560000 1.77851000 1.77835035 0.00207962 2890 1519215300 2018.02.21 12:15 1.77563000 1.77514000 1.77464000 1.77586000 1.77804460 0.00224975 2048 1519216200 2018.02.21 12:30 1.77516000 1.77494000 1.77395000 1.77520000 1.77774893 0.00240033 1736 1519217100 2018.02.21 12:45 1.77492000 1.77495000 1.77475000 1.77566000 1.77748236 0.00250210 2319 1519218000 2018.02.21 13:00 1.77497000 1.77304000 1.77284000 1.77548000 1.77705928 0.00273087 2453 1519218900 2018.02.21 13:15 1.77304000 1.77305000 1.77118000 1.77339000 1.77667744 0.00290070 3197 1519219800 2018.02.21 13:30 1.77303000 1.77233000 1.77083000 1.77368000 1.77626340 0.00310130 2712 1519220700 2018.02.21 13:45 1.77233000 1.77433000 1.77207000 1.77436000 1.77607927 0.00308633 2019 1519221600 2018.02.21 14:00 1.77433000 1.77310000 1.77209000 1.77463000 1.77579553 0.00297026 3664 1519222500 2018.02.21 14:15 1.77310000 1.77389000 1.77298000 1.77434000 1.77561405 0.00283224 2996 1519223400 2018.02.21 14:30 1.77389000 1.77451000 1.77353000 1.77531000 1.77550890 0.00250101 2796 1519224300 2018.02.21 14:45 1.77452000 1.77415000 1.77399000 1.77520000 1.77537948 0.00203594 2876 1519225200 2018.02.21 15:00 1.77418000 1.77278000 1.77257000 1.77439000 1.77513191 0.00183643 3181 1519226100 2018.02.21 15:15 1.77279000 1.77400000 1.77240000 1.77430000 1.77502411 0.00180410 2779 1519227000 2018.02.21 15:30 1.77398000 1.77410000 1.77304000 1.77456000 1.77493610 0.00176128 3167 1519227900 2018.02.21 15:45 1.77410000 1.77573000 1.77388000 1.77591000 1.77501171 0.00166784 2717 1519228800 2018.02.21 16:00 1.77571000 1.77542000 1.77460000 1.77587000 1.77505059 0.00158080 4803 1519229700 2018.02.21 16:15 1.77543000 1.77639000 1.77448000 1.77662000 1.77517816 0.00153268 5351 1519230600 2018.02.21 16:30 1.77641000 1.77696000 1.77592000 1.77749000 1.77534786 0.00164814 5783 1519231500 2018.02.21 16:45 1.77698000 1.77819000 1.77676000 1.77846000 1.77561854 0.00175523 5378 1519232400 2018.02.21 17:00 1.77822000 1.78285000 1.77762000 1.78292000 1.77630725 0.00265181 6171 1519233300 2018.02.21 17:15 1.78285000 1.78131000 1.78075000 1.78311000 1.77678370 0.00306614 3854 1519234200 2018.02.21 17:30 1.78130000 1.78067000 1.77983000 1.78194000 1.77715382 0.00331797 3698 1519235100 2018.02.21 17:45 1.78068000 1.78181000 1.78008000 1.78200000 1.77759727 0.00362377 5669 1519236000 2018.02.21 18:00 1.78183000 1.78172000 1.78074000 1.78223000 1.77798991 0.00375038 4192 1519236900 2018.02.21 18:15 1.78172000 1.77943000 1.77936000 1.78186000 1.77812706 0.00365049 4320 1519237800 2018.02.21 18:30 1.77946000 1.78016000 1.77935000 1.78045000 1.77832067 0.00350675 2834 1519238700 2018.02.21 18:45 1.78016000 1.78029000 1.77992000 1.78057000 1.77850823 0.00347643 2227 1519239600 2018.02.21 19:00 1.78027000 1.78054000 1.78016000 1.78125000 1.77870173 0.00334101 2227 1519240500 2018.02.21 19:15 1.78051000 1.78051000 1.78012000 1.78079000 1.77887395 0.00322697 1441 1519241400 2018.02.21 19:30 1.78054000 1.78120000 1.78030000 1.78150000 1.77909548 0.00316008 1569 1519242300 2018.02.21 19:45 1.78121000 1.78144000 1.78043000 1.78175000 1.77931876 0.00303826 2074 1519243200 2018.02.21 20:00 1.78143000 1.78170000 1.78111000 1.78228000 1.77954555 0.00273359 1608 1519244100 2018.02.21 20:15 1.78173000 1.78114000 1.78108000 1.78203000 1.77969740 0.00246479 1413 1519245000 2018.02.21 20:30 1.78114000 1.78259000 1.78112000 1.78265000 1.77997289 0.00219882 1961 1519245900 2018.02.21 20:45 1.78257000 1.78078000 1.78078000 1.78286000 1.78004975 0.00198237 1860 1519246800 2018.02.21 21:00 1.78075000 1.77772000 1.77653000 1.78189000 1.77982787 0.00182231 12104 1519247700 2018.02.21 21:15 1.77772000 1.77924000 1.77740000 1.77971000 1.77977189 0.00168135 8671 1519248600 2018.02.21 21:30 1.77922000 1.78027000 1.77879000 1.78027000 1.77981932 0.00153632 6367 1519249500 2018.02.21 21:45 1.78025000 1.78150000 1.78000000 1.78189000 1.77997939 0.00143755 8116 1519250400 2018.02.21 22:00 1.78156000 1.78091000 1.78068000 1.78246000 1.78006802 0.00125288 6730 1519251300 2018.02.21 22:15 1.78091000 1.78122000 1.78070000 1.78157000 1.78017773 0.00119293 5180 1519252200 2018.02.21 22:30 1.78122000 1.78128000 1.78104000 1.78256000 1.78028271 0.00116527 4254 1519253100 2018.02.21 22:45 1.78126000 1.78280000 1.78109000 1.78311000 1.78052245 0.00116488 4036 1519254000 2018.02.21 23:00 1.78279000 1.78330000 1.78229000 1.78372000 1.78078698 0.00124125 1813 1519254900 2018.02.21 23:15 1.78328000 1.78328000 1.78302000 1.78359000 1.78102441 0.00129236 916 1519255800 2018.02.21 23:30 1.78328000 1.78286000 1.78235000 1.78343000 1.78119923 0.00132684 949 1519256700 2018.02.21 23:45 1.78284000 1.78334000 1.78278000 1.78358000 1.78140311 0.00138411 969 1519257600 2018.02.22 00:00 1.78311000 1.78168000 1.78146000 1.78344000 1.78142948 0.00137157 531 1519258500 2018.02.22 00:15 1.78172000 1.78298000 1.78172000 1.78300000 1.78157715 0.00139354 587 1519259400 2018.02.22 00:30 1.78298000 1.78347000 1.78294000 1.78380000 1.78175742 0.00145300 1352 1519260300 2018.02.22 00:45 1.78348000 1.78330000 1.78305000 1.78373000 1.78190433 0.00149787 675 1519261200 2018.02.22 01:00 1.78328000 1.78311000 1.78299000 1.78410000 1.78201916 0.00153053 1112 1519262100 2018.02.22 01:15 1.78316000 1.78326000 1.78270000 1.78359000 1.78213733 0.00155321 612 1519263000 2018.02.22 01:30 1.78326000 1.78338000 1.78302000 1.78344000 1.78225568 0.00159051 574 1519263900 2018.02.22 01:45 1.78336000 1.78387000 1.78336000 1.78406000 1.78240943 0.00161580 932 1519264800 2018.02.22 02:00 1.78387000 1.78331000 1.78324000 1.78396000 1.78249520 0.00124809 1559 1519265700 2018.02.22 02:15 1.78328000 1.78214000 1.78183000 1.78335000 1.78246137 0.00101978 1662 1519266600 2018.02.22 02:30 1.78214000 1.78337000 1.78179000 1.78354000 1.78254790 0.00089677 1402 1519267500 2018.02.22 02:45 1.78337000 1.78347000 1.78323000 1.78391000 1.78263572 0.00086738 1552 1519268400 2018.02.22 03:00 1.78347000 1.78285000 1.78268000 1.78387000 1.78265613 0.00077124 1466 1519269300 2018.02.22 03:15 1.78285000 1.78432000 1.78279000 1.78433000 1.78281459 0.00072424 2358 1519270200 2018.02.22 03:30 1.78433000 1.78395000 1.78296000 1.78447000 1.78292273 0.00063178 2531 1519271100 2018.02.22 03:45 1.78394000 1.78339000 1.78336000 1.78490000 1.78296723 0.00061952 2185 1519272000 2018.02.22 04:00 1.78341000 1.78329000 1.78284000 1.78369000 1.78299797 0.00060680 1930 1519272900 2018.02.22 04:15 1.78330000 1.78328000 1.78314000 1.78391000 1.78302483 0.00059700 1333 1519273800 2018.02.22 04:30 1.78326000 1.78335000 1.78302000 1.78364000 1.78305580 0.00058908 1582 1519274700 2018.02.22 04:45 1.78333000 1.78363000 1.78317000 1.78379000 1.78311048 0.00058226 1043 1519275600 2018.02.22 05:00 1.78363000 1.78363000 1.78320000 1.78379000 1.78315996 0.00047668 848 1519276500 2018.02.22 05:15 1.78365000 1.78360000 1.78331000 1.78423000 1.78320187 0.00046588 1039 1519277400 2018.02.22 05:30 1.78358000 1.78356000 1.78319000 1.78381000 1.78323598 0.00045531 1180 1519278300 2018.02.22 05:45 1.78357000 1.78358000 1.78345000 1.78426000 1.78326874 0.00044970 1022 1519279200 2018.02.22 06:00 1.78358000 1.78377000 1.78353000 1.78411000 1.78331648 0.00044554 1039 1519280100 2018.02.22 06:15 1.78378000 1.78266000 1.78251000 1.78379000 1.78325396 0.00048657 954 1519281000 2018.02.22 06:30 1.78267000 1.78167000 1.78146000 1.78267000 1.78310311 0.00063911 1255 1519281900 2018.02.22 06:45 1.78170000 1.78197000 1.78134000 1.78216000 1.78299519 0.00069594 980 1519282800 2018.02.22 07:00 1.78199000 1.78196000 1.78138000 1.78207000 1.78289660 0.00075996 1288 1519283700 2018.02.22 07:15 1.78196000 1.78209000 1.78150000 1.78212000 1.78281978 0.00079327 774 1519284600 2018.02.22 07:30 1.78209000 1.78147000 1.78144000 1.78217000 1.78269123 0.00088727 780 1519285500 2018.02.22 07:45 1.78146000 1.78073000 1.78053000 1.78155000 1.78250445 0.00103737 1527 1519286400 2018.02.22 08:00 1.78077000 1.77989000 1.77982000 1.78085000 1.78225545 0.00127117 1665 1519287300 2018.02.22 08:15 1.77990000 1.77931000 1.77902000 1.78001000 1.78197493 0.00144025 1374 1519288200 2018.02.22 08:30 1.77931000 1.77808000 1.77805000 1.77941000 1.78160399 0.00172515 1521 1519289100 2018.02.22 08:45 1.77810000 1.77942000 1.77808000 1.77990000 1.78139599 0.00181182 2341 1519290000 2018.02.22 09:00 1.77940000 1.77914000 1.77874000 1.78067000 1.78118113 0.00189593 2770 1519290900 2018.02.22 09:15 1.77913000 1.77927000 1.77889000 1.77976000 1.78099912 0.00193822 2394 1519291800 2018.02.22 09:30 1.77929000 1.77966000 1.77917000 1.78059000 1.78087158 0.00192418 2417 1519292700 2018.02.22 09:45 1.77964000 1.77986000 1.77941000 1.78050000 1.78077524 0.00185969 2385 1519293600 2018.02.22 10:00 1.77986000 1.77991000 1.77944000 1.78061000 1.78069284 0.00177353 3688 1519294500 2018.02.22 10:15 1.77993000 1.77933000 1.77903000 1.78028000 1.78056304 0.00169636 2158 1519295400 2018.02.22 10:30 1.77932000 1.77986000 1.77913000 1.78196000 1.78049609 0.00157277 3808 1519296300 2018.02.22 10:45 1.77987000 1.77939000 1.77773000 1.78013000 1.78039075 0.00143711 3807 1519297200 2018.02.22 11:00 1.77937000 1.77994000 1.77766000 1.78024000 1.78034782 0.00122346 4023 1519298100 2018.02.22 11:15 1.77992000 1.77749000 1.77709000 1.78031000 1.78007565 0.00123880 3656 1519299000 2018.02.22 11:30 1.77748000 1.77664000 1.77569000 1.77751000 1.77974844 0.00138024 3879 1519299900 2018.02.22 11:45 1.77664000 1.77592000 1.77587000 1.77710000 1.77938383 0.00152302 2531 1519300800 2018.02.22 12:00 1.77590000 1.77631000 1.77583000 1.77729000 1.77909108 0.00155877 2816 1519301700 2018.02.22 12:15 1.77629000 1.77635000 1.77549000 1.77655000 1.77883003 0.00152426 1881 1519302600 2018.02.22 12:30 1.77633000 1.77638000 1.77589000 1.77712000 1.77859669 0.00149755 2119 1519303500 2018.02.22 12:45 1.77638000 1.77649000 1.77610000 1.77692000 1.77839605 0.00148700 1718 1519304400 2018.02.22 13:00 1.77648000 1.77621000 1.77611000 1.77755000 1.77818786 0.00152323 1993 1519305300 2018.02.22 13:15 1.77618000 1.77443000 1.77433000 1.77654000 1.77782997 0.00172041 1834 1519306200 2018.02.22 13:30 1.77443000 1.77315000 1.77224000 1.77460000 1.77738426 0.00204594 2092 1519307100 2018.02.22 13:45 1.77315000 1.77406000 1.77284000 1.77428000 1.77706766 0.00216750 1727 1519308000 2018.02.22 14:00 1.77406000 1.77487000 1.77340000 1.77508000 1.77685836 0.00220359 3086 1519308900 2018.02.22 14:15 1.77489000 1.77571000 1.77473000 1.77603000 1.77674899 0.00216687 2771 1519309800 2018.02.22 14:30 1.77571000 1.77586000 1.77429000 1.77720000 1.77666433 0.00208453 5928 1519310700 2018.02.22 14:45 1.77588000 1.77575000 1.77556000 1.77746000 1.77657725 0.00197248 4011 1519311600 2018.02.22 15:00 1.77574000 1.77695000 1.77530000 1.77709000 1.77661275 0.00182897 3808 1519312500 2018.02.22 15:15 1.77693000 1.77716000 1.77535000 1.77772000 1.77666487 0.00173523 3530 1519313400 2018.02.22 15:30 1.77712000 1.77669000 1.77600000 1.77850000 1.77666726 0.00158191 5703 1519314300 2018.02.22 15:45 1.77669000 1.77648000 1.77491000 1.77721000 1.77664943 0.00145434 5937 1519315200 2018.02.22 16:00 1.77648000 1.77683000 1.77614000 1.77854000 1.77666662 0.00126429 6108 1519316100 2018.02.22 16:15 1.77683000 1.77803000 1.77675000 1.77829000 1.77679647 0.00135792 3112 1519317000 2018.02.22 16:30 1.77799000 1.77834000 1.77697000 1.77878000 1.77694347 0.00147941 5188 1519317900 2018.02.22 16:45 1.77839000 1.77661000 1.77659000 1.77870000 1.77691171 0.00144616 4021 1519318800 2018.02.22 17:00 1.77661000 1.77507000 1.77479000 1.77751000 1.77673631 0.00140667 5126 1519319700 2018.02.22 17:15 1.77511000 1.77451000 1.77439000 1.77586000 1.77652428 0.00139387 4756 1519320600 2018.02.22 17:30 1.77450000 1.77520000 1.77435000 1.77540000 1.77639816 0.00137587 4339 1519321500 2018.02.22 17:45 1.77520000 1.77592000 1.77426000 1.77609000 1.77635262 0.00136380 4508 1519322400 2018.02.22 18:00 1.77587000 1.77433000 1.77383000 1.77587000 1.77615999 0.00137358 4477 1519323300 2018.02.22 18:15 1.77433000 1.77495000 1.77402000 1.77507000 1.77604475 0.00132137 3158 1519324200 2018.02.22 18:30 1.77495000 1.77591000 1.77463000 1.77607000 1.77603192 0.00115150 3236 1519325100 2018.02.22 18:45 1.77591000 1.77584000 1.77550000 1.77628000 1.77601364 0.00106508 2571 1519326000 2018.02.22 19:00 1.77584000 1.77663000 1.77569000 1.77706000 1.77607234 0.00103768 2049 1519326900 2018.02.22 19:15 1.77670000 1.77751000 1.77656000 1.77751000 1.77620926 0.00107217 1832 1519327800 2018.02.22 19:30 1.77749000 1.77817000 1.77729000 1.78057000 1.77639600 0.00114901 3631 1519328700 2018.02.22 19:45 1.77815000 1.77811000 1.77763000 1.77854000 1.77655924 0.00120472 2531 1519329600 2018.02.22 20:00 1.77816000 1.77901000 1.77782000 1.77958000 1.77679264 0.00134008 2854 1519330500 2018.02.22 20:15 1.77902000 1.77900000 1.77872000 1.77942000 1.77700287 0.00146079 2170 1519331400 2018.02.22 20:30 1.77900000 1.77935000 1.77843000 1.77973000 1.77722640 0.00159675 1916 1519332300 2018.02.22 20:45 1.77934000 1.77900000 1.77867000 1.77937000 1.77739532 0.00167703 2359 1519333200 2018.02.22 21:00 1.77900000 1.77890000 1.77850000 1.77919000 1.77753862 0.00174295 2064 1519334100 2018.02.22 21:15 1.77890000 1.77865000 1.77853000 1.77907000 1.77764447 0.00178944 1808 1519335000 2018.02.22 21:30 1.77862000 1.77874000 1.77830000 1.77885000 1.77774880 0.00183537 1374 1519335900 2018.02.22 21:45 1.77874000 1.77917000 1.77862000 1.77943000 1.77788416 0.00188998 2050 1519336800 2018.02.22 22:00 1.77919000 1.77904000 1.77887000 1.77970000 1.77799424 0.00183364 2408 1519337700 2018.02.22 22:15 1.77906000 1.77915000 1.77814000 1.77945000 1.77810431 0.00170720 1969 1519338600 2018.02.22 22:30 1.77913000 1.77890000 1.77872000 1.77938000 1.77818009 0.00160443 2346 1519339500 2018.02.22 22:45 1.77890000 1.77838000 1.77818000 1.77952000 1.77819913 0.00152657 2745 1519340400 2018.02.22 23:00 1.77837000 1.77899000 1.77837000 1.77915000 1.77827445 0.00127406 1000 1519341300 2018.02.22 23:15 1.77898000 1.77904000 1.77873000 1.77912000 1.77834736 0.00104435 772 1519342200 2018.02.22 23:30 1.77904000 1.77949000 1.77897000 1.77973000 1.77845618 0.00090878 961 1519343100 2018.02.22 23:45 1.77948000 1.77859000 1.77836000 1.77972000 1.77846893 0.00069191 1163 1519344000 2018.02.23 00:00 1.77768000 1.77874000 1.77756000 1.77920000 1.77849474 0.00054505 307 1519344900 2018.02.23 00:15 1.77876000 1.77848000 1.77834000 1.77915000 1.77849334 0.00049959 847 1519345800 2018.02.23 00:30 1.77848000 1.77916000 1.77845000 1.77943000 1.77855683 0.00046870 989 1519346700 2018.02.23 00:45 1.77918000 1.77974000 1.77868000 1.78027000 1.77866951 0.00044488 3001 1519347600 2018.02.23 01:00 1.77975000 1.77954000 1.77944000 1.78039000 1.77875242 0.00042623 1310 1519348500 2018.02.23 01:15 1.77956000 1.77973000 1.77949000 1.78017000 1.77884552 0.00042626 535 1519349400 2018.02.23 01:30 1.77968000 1.77927000 1.77867000 1.77994000 1.77888595 0.00040533 724 1519350300 2018.02.23 01:45 1.77928000 1.77984000 1.77912000 1.77993000 1.77897681 0.00042742 830 1519351200 2018.02.23 02:00 1.77986000 1.77904000 1.77893000 1.77990000 1.77898283 0.00042584 1386 1519352100 2018.02.23 02:15 1.77903000 1.77970000 1.77893000 1.78002000 1.77905113 0.00043034 1066 1519353000 2018.02.23 02:30 1.77970000 1.78029000 1.77967000 1.78047000 1.77916912 0.00048226 1633 1519353900 2018.02.23 02:45 1.78027000 1.78012000 1.77958000 1.78047000 1.77925968 0.00051890 1678 1519354800 2018.02.23 03:00 1.78014000 1.78103000 1.78014000 1.78114000 1.77942828 0.00064638 1521 1519355700 2018.02.23 03:15 1.78103000 1.78198000 1.78037000 1.78204000 1.77967130 0.00087320 1772 1519356600 2018.02.23 03:30 1.78199000 1.78238000 1.78162000 1.78276000 1.77992927 0.00107864 1148 1519357500 2018.02.23 03:45 1.78236000 1.78055000 1.78014000 1.78237000 1.77998839 0.00104080 2171 1519358400 2018.02.23 04:00 1.78055000 1.78070000 1.78009000 1.78093000 1.78005616 0.00103890 1235 1519359300 2018.02.23 04:15 1.78070000 1.78105000 1.78055000 1.78129000 1.78015081 0.00104983 1840 1519360200 2018.02.23 04:30 1.78105000 1.78095000 1.78041000 1.78128000 1.78022693 0.00106504 1429 1519361100 2018.02.23 04:45 1.78094000 1.78120000 1.78014000 1.78132000 1.78031960 0.00103246 1311 1519362000 2018.02.23 05:00 1.78120000 1.78140000 1.78066000 1.78205000 1.78042249 0.00100631 2115 1519362900 2018.02.23 05:15 1.78142000 1.78159000 1.78085000 1.78206000 1.78053369 0.00094631 1847 1519363800 2018.02.23 05:30 1.78159000 1.78147000 1.78086000 1.78159000 1.78062286 0.00091921 1030 1519364700 2018.02.23 05:45 1.78149000 1.78146000 1.78128000 1.78191000 1.78070259 0.00091692 1138 1519365600 2018.02.23 06:00 1.78147000 1.78244000 1.78143000 1.78265000 1.78086805 0.00095712 1813 1519366500 2018.02.23 06:15 1.78243000 1.78253000 1.78219000 1.78287000 1.78102633 0.00099433 1145 1519367400 2018.02.23 06:30 1.78252000 1.78332000 1.78252000 1.78342000 1.78124478 0.00104419 1051 1519368300 2018.02.23 06:45 1.78334000 1.78342000 1.78274000 1.78376000 1.78145194 0.00111150 2296 1519369200 2018.02.23 07:00 1.78342000 1.78296000 1.78290000 1.78398000 1.78159557 0.00102827 1482 1519370100 2018.02.23 07:15 1.78301000 1.78266000 1.78255000 1.78347000 1.78169694 0.00096359 1609 1519371000 2018.02.23 07:30 1.78268000 1.78226000 1.78205000 1.78275000 1.78175057 0.00091654 1369 1519371900 2018.02.23 07:45 1.78227000 1.78207000 1.78200000 1.78260000 1.78178099 0.00084012 1210 1519372800 2018.02.23 08:00 1.78209000 1.78165000 1.78159000 1.78230000 1.78176851 0.00082561 1678 1519373700 2018.02.23 08:15 1.78165000 1.78155000 1.78120000 1.78183000 1.78174770 0.00082878 1441 1519374600 2018.02.23 08:30 1.78154000 1.78225000 1.78149000 1.78249000 1.78179554 0.00081836 1705 1519375500 2018.02.23 08:45 1.78225000 1.78236000 1.78195000 1.78270000 1.78184930 0.00076993 1878 1519376400 2018.02.23 09:00 1.78232000 1.78217000 1.78156000 1.78269000 1.78187984 0.00072201 2392 1519377300 2018.02.23 09:15 1.78217000 1.78227000 1.78179000 1.78256000 1.78191700 0.00069251 2250 1519378200 2018.02.23 09:30 1.78227000 1.78264000 1.78172000 1.78274000 1.78198586 0.00065345 2456 1519379100 2018.02.23 09:45 1.78266000 1.78167000 1.78161000 1.78292000 1.78195578 0.00064445 1768 1519380000 2018.02.23 10:00 1.78167000 1.78221000 1.78033000 1.78274000 1.78197999 0.00062415 3912 1519380900 2018.02.23 10:15 1.78219000 1.78294000 1.78162000 1.78296000 1.78207142 0.00061248 2628 1519381800 2018.02.23 10:30 1.78294000 1.78553000 1.78285000 1.78651000 1.78240081 0.00087718 3336 1519382700 2018.02.23 10:45 1.78556000 1.78673000 1.78464000 1.78752000 1.78281311 0.00123221 3188 1519383600 2018.02.23 11:00 1.78673000 1.78654000 1.78479000 1.78685000 1.78316805 0.00148619 3810 1519384500 2018.02.23 11:15 1.78653000 1.78708000 1.78560000 1.78754000 1.78354062 0.00174876 2005 1519385400 2018.02.23 11:30 1.78708000 1.78759000 1.78679000 1.78866000 1.78392627 0.00202770 2134 1519386300 2018.02.23 11:45 1.78757000 1.78581000 1.78581000 1.78763000 1.78410568 0.00210819 2134 1519387200 2018.02.23 12:00 1.78581000 1.78723000 1.78571000 1.78756000 1.78440323 0.00227175 1939 1519388100 2018.02.23 12:15 1.78721000 1.78670000 1.78635000 1.78749000 1.78462197 0.00234805 1585 1519389000 2018.02.23 12:30 1.78670000 1.78735000 1.78637000 1.78745000 1.78488178 0.00242578 1644 1519389900 2018.02.23 12:45 1.78734000 1.78717000 1.78654000 1.78772000 1.78509971 0.00244479 2295 1519390800 2018.02.23 13:00 1.78718000 1.78373000 1.77981000 1.78775000 1.78496926 0.00231434 5198 1519391700 2018.02.23 13:15 1.78375000 1.78496000 1.78340000 1.78535000 1.78496838 0.00218431 2238 1519392600 2018.02.23 13:30 1.78495000 1.78555000 1.78445000 1.78572000 1.78502377 0.00210429 1759 1519393500 2018.02.23 13:45 1.78555000 1.78749000 1.78519000 1.78833000 1.78525865 0.00208920 3643 1519394400 2018.02.23 14:00 1.78749000 1.78764000 1.78652000 1.78962000 1.78548544 0.00203465 3778 1519395300 2018.02.23 14:15 1.78765000 1.78700000 1.78652000 1.78789000 1.78562969 0.00192427 2475 1519396200 2018.02.23 14:30 1.78700000 1.78748000 1.78644000 1.78763000 1.78580591 0.00183189 2280 1519397100 2018.02.23 14:45 1.78748000 1.78763000 1.78655000 1.78789000 1.78597963 0.00159809 1798 1519398000 2018.02.23 15:00 1.78764000 1.78748000 1.78697000 1.78838000 1.78612252 0.00135386 2542 1519398900 2018.02.23 15:15 1.78748000 1.78771000 1.78687000 1.78813000 1.78627371 0.00113785 1978 1519399800 2018.02.23 15:30 1.78771000 1.78810000 1.78675000 1.78831000 1.78644764 0.00112433 3984 1519400700 2018.02.23 15:45 1.78808000 1.78783000 1.78719000 1.78860000 1.78657930 0.00111937 2848 1519401600 2018.02.23 16:00 1.78783000 1.78897000 1.78762000 1.78919000 1.78680698 0.00117795 1870 1519402500 2018.02.23 16:15 1.78897000 1.79015000 1.78885000 1.79055000 1.78712537 0.00134441 3177 1519403400 2018.02.23 16:30 1.79014000 1.78961000 1.78914000 1.79059000 1.78736200 0.00144511 3739 1519404300 2018.02.23 16:45 1.78961000 1.78957000 1.78839000 1.78982000 1.78757228 0.00148712 3624 1519405200 2018.02.23 17:00 1.78955000 1.78991000 1.78895000 1.79041000 1.78779492 0.00158602 4089 1519406100 2018.02.23 17:15 1.78991000 1.78967000 1.78960000 1.79115000 1.78797350 0.00163685 3266 1519407000 2018.02.23 17:30 1.78966000 1.79010000 1.78948000 1.79079000 1.78817603 0.00172098 3440 1519407900 2018.02.23 17:45 1.79016000 1.78606000 1.78522000 1.79042000 1.78797450 0.00174270 5514 1519408800 2018.02.23 18:00 1.78606000 1.78722000 1.78577000 1.78751000 1.78790264 0.00147460 4974 1519409700 2018.02.23 18:15 1.78722000 1.78709000 1.78649000 1.78751000 1.78782525 0.00134650 3302 1519410600 2018.02.23 18:30 1.78711000 1.78619000 1.78565000 1.78714000 1.78766951 0.00134602 2733 1519411500 2018.02.23 18:45 1.78618000 1.78614000 1.78525000 1.78685000 1.78752384 0.00143778 3067 1519412400 2018.02.23 19:00 1.78615000 1.78515000 1.78500000 1.78662000 1.78729776 0.00161042 2779 1519413300 2018.02.23 19:15 1.78514000 1.78481000 1.78464000 1.78551000 1.78706083 0.00179254 1717 1519414200 2018.02.23 19:30 1.78487000 1.78454000 1.78389000 1.78499000 1.78682075 0.00197104 1467 1519415100 2018.02.23 19:45 1.78454000 1.78471000 1.78427000 1.78508000 1.78661973 0.00209972 1486 1519416000 2018.02.23 20:00 1.78471000 1.78446000 1.78431000 1.78505000 1.78641404 0.00222893 1502 1519416900 2018.02.23 20:15 1.78450000 1.78459000 1.78431000 1.78487000 1.78624032 0.00231708 1446 1519417800 2018.02.23 20:30 1.78458000 1.78375000 1.78349000 1.78482000 1.78600315 0.00243618 1638 1519418700 2018.02.23 20:45 1.78373000 1.78379000 1.78361000 1.78428000 1.78579237 0.00253051 1388 1519419600 2018.02.23 21:00 1.78386000 1.78343000 1.78337000 1.78415000 1.78556738 0.00256278 1157 1519420500 2018.02.23 21:15 1.78341000 1.78333000 1.78309000 1.78358000 1.78535430 0.00246691 1095 1519421400 2018.02.23 21:30 1.78335000 1.78350000 1.78307000 1.78357000 1.78517770 0.00236139 1118 1519422300 2018.02.23 21:45 1.78353000 1.78310000 1.78269000 1.78353000 1.78497982 0.00224155 1536 1519423200 2018.02.23 22:00 1.78308000 1.78249000 1.78219000 1.78317000 1.78474270 0.00206946 1547 1519424100 2018.02.23 22:15 1.78252000 1.78261000 1.78221000 1.78281000 1.78453958 0.00183909 1148 1519425000 2018.02.23 22:30 1.78263000 1.78268000 1.78244000 1.78299000 1.78436248 0.00142134 1729 1519425900 2018.02.23 22:45 1.78268000 1.78265000 1.78241000 1.78309000 1.78419939 0.00142574 2065 1519426800 2018.02.23 23:00 1.78265000 1.78240000 1.78233000 1.78302000 1.78402802 0.00131286 1194 1519427700 2018.02.23 23:15 1.78245000 1.78248000 1.78197000 1.78266000 1.78388059 0.00115798 1134 1519428600 2018.02.23 23:30 1.78246000 1.78195000 1.78169000 1.78252000 1.78369672 0.00109615 738 1519429500 2018.02.23 23:45 1.78193000 1.78239000 1.78159000 1.78265000 1.78357227 0.00096961 765 1519603200 2018.02.26 00:00 1.78278000 1.78293000 1.78193000 1.78344000 1.78351110 0.00090020 355 1519604100 2018.02.26 00:15 1.78294000 1.78180000 1.78154000 1.78304000 1.78334814 0.00088922 303 1519605000 2018.02.26 00:30 1.78181000 1.78018000 1.78010000 1.78219000 1.78304641 0.00103873 1544 1519605900 2018.02.26 00:45 1.78018000 1.78082000 1.77992000 1.78136000 1.78283437 0.00105578 2189 1519606800 2018.02.26 01:00 1.78079000 1.78151000 1.78053000 1.78170000 1.78270824 0.00101579 2285 1519607700 2018.02.26 01:15 1.78151000 1.78156000 1.78140000 1.78177000 1.78259889 0.00093808 446 1519608600 2018.02.26 01:30 1.78154000 1.78155000 1.78125000 1.78186000 1.78249899 0.00091132 910 1519609500 2018.02.26 01:45 1.78156000 1.78187000 1.78142000 1.78208000 1.78243909 0.00086145 773 1519610400 2018.02.26 02:00 1.78189000 1.78260000 1.78154000 1.78297000 1.78245441 0.00083740 1773 1519611300 2018.02.26 02:15 1.78262000 1.78293000 1.78232000 1.78326000 1.78249971 0.00083625 1426 1519612200 2018.02.26 02:30 1.78290000 1.78284000 1.78263000 1.78315000 1.78253212 0.00082322 966 1519613100 2018.02.26 02:45 1.78282000 1.78454000 1.78266000 1.78458000 1.78272334 0.00100589 2129 1519614000 2018.02.26 03:00 1.78454000 1.78287000 1.78259000 1.78459000 1.78273731 0.00101161 2521 1519614900 2018.02.26 03:15 1.78289000 1.78303000 1.78247000 1.78336000 1.78276519 0.00102624 1520 1519615800 2018.02.26 03:30 1.78306000 1.78260000 1.78128000 1.78320000 1.78274945 0.00101931 2738 1519616700 2018.02.26 03:45 1.78261000 1.78253000 1.78210000 1.78285000 1.78272855 0.00101057 1670 1519617600 2018.02.26 04:00 1.78251000 1.78151000 1.78102000 1.78258000 1.78261250 0.00099327 2373 1519618500 2018.02.26 04:15 1.78153000 1.78128000 1.78116000 1.78167000 1.78248560 0.00098837 1027 1519619400 2018.02.26 04:30 1.78127000 1.78027000 1.77957000 1.78135000 1.78227459 0.00103997 2739 1519620300 2018.02.26 04:45 1.78029000 1.78042000 1.78020000 1.78101000 1.78209796 0.00108660 1585 1519621200 2018.02.26 05:00 1.78042000 1.78011000 1.77975000 1.78052000 1.78190863 0.00113235 1162 1519622100 2018.02.26 05:15 1.78011000 1.78065000 1.77989000 1.78068000 1.78178876 0.00115983 1043 1519623000 2018.02.26 05:30 1.78065000 1.78061000 1.78031000 1.78108000 1.78167650 0.00114085 721 1519623900 2018.02.26 05:45 1.78058000 1.78055000 1.78025000 1.78101000 1.78156921 0.00116811 976 1519624800 2018.02.26 06:00 1.78054000 1.78109000 1.78048000 1.78135000 1.78152357 0.00118163 894 1519625700 2018.02.26 06:15 1.78109000 1.78139000 1.78106000 1.78164000 1.78151085 0.00118461 674 1519626600 2018.02.26 06:30 1.78137000 1.78095000 1.78054000 1.78161000 1.78145744 0.00120226 661 1519627500 2018.02.26 06:45 1.78095000 1.78061000 1.78060000 1.78110000 1.78137673 0.00123024 990 1519628400 2018.02.26 07:00 1.78062000 1.78130000 1.77984000 1.78158000 1.78136942 0.00120098 1492 1519629300 2018.02.26 07:15 1.78132000 1.78064000 1.78053000 1.78132000 1.78129995 0.00116991 881 1519630200 2018.02.26 07:30 1.78064000 1.77954000 1.77925000 1.78095000 1.78113234 0.00120054 1833 1519631100 2018.02.26 07:45 1.77956000 1.77936000 1.77902000 1.77984000 1.78096354 0.00101177 1507 1519632000 2018.02.26 08:00 1.77936000 1.77946000 1.77862000 1.78028000 1.78082035 0.00097767 2044 1519632900 2018.02.26 08:15 1.77943000 1.77982000 1.77926000 1.78001000 1.78072508 0.00086860 2126 1519633800 2018.02.26 08:30 1.77983000 1.77974000 1.77936000 1.77997000 1.78063126 0.00078164 1298 1519634700 2018.02.26 08:45 1.77976000 1.78044000 1.77938000 1.78057000 1.78061305 0.00065392 1691 1519635600 2018.02.26 09:00 1.78044000 1.78054000 1.77925000 1.78064000 1.78060609 0.00062070 2281 1519636500 2018.02.26 09:15 1.78052000 1.77794000 1.77740000 1.78079000 1.78035218 0.00078264 3312 1519637400 2018.02.26 09:30 1.77794000 1.78016000 1.77760000 1.78061000 1.78033387 0.00078180 4085 1519638300 2018.02.26 09:45 1.78014000 1.77965000 1.77910000 1.78052000 1.78026874 0.00079032 2996 1519639200 2018.02.26 10:00 1.77965000 1.77983000 1.77923000 1.78037000 1.78022696 0.00079379 3294 1519640100 2018.02.26 10:15 1.77983000 1.78080000 1.77951000 1.78096000 1.78028153 0.00080075 2753 1519641000 2018.02.26 10:30 1.78081000 1.78270000 1.78064000 1.78278000 1.78051186 0.00098033 2692 1519641900 2018.02.26 10:45 1.78270000 1.78382000 1.78250000 1.78389000 1.78082692 0.00127352 1995 1519642800 2018.02.26 11:00 1.78382000 1.78422000 1.78318000 1.78425000 1.78115007 0.00155426 1746 1519643700 2018.02.26 11:15 1.78420000 1.78469000 1.78397000 1.78537000 1.78148721 0.00183902 1821 1519644600 2018.02.26 11:30 1.78469000 1.78486000 1.78398000 1.78511000 1.78180843 0.00208535 2131 1519645500 2018.02.26 11:45 1.78492000 1.78569000 1.78430000 1.78581000 1.78217810 0.00236058 3388 1519646400 2018.02.26 12:00 1.78569000 1.78500000 1.78444000 1.78595000 1.78244685 0.00252947 2310 1519647300 2018.02.26 12:15 1.78500000 1.78467000 1.78411000 1.78507000 1.78265858 0.00262028 1593 1519648200 2018.02.26 12:30 1.78466000 1.78506000 1.78451000 1.78582000 1.78288729 0.00265649 1987 1519649100 2018.02.26 12:45 1.78506000 1.78555000 1.78445000 1.78572000 1.78314088 0.00268067 2109 1519650000 2018.02.26 13:00 1.78552000 1.78748000 1.78549000 1.78767000 1.78355413 0.00283557 1952 1519650900 2018.02.26 13:15 1.78748000 1.78678000 1.78623000 1.78792000 1.78386136 0.00288273 1682 1519651800 2018.02.26 13:30 1.78677000 1.78723000 1.78620000 1.78735000 1.78418218 0.00290788 1599 1519652700 2018.02.26 13:45 1.78722000 1.78727000 1.78678000 1.78757000 1.78447626 0.00293328 2136 1519653600 2018.02.26 14:00 1.78728000 1.78632000 1.78599000 1.78756000 1.78465185 0.00286399 2407 1519654500 2018.02.26 14:15 1.78632000 1.78546000 1.78545000 1.78690000 1.78472882 0.00245625 1561 1519655400 2018.02.26 14:30 1.78546000 1.78673000 1.78529000 1.78685000 1.78491941 0.00228924 2038 1519656300 2018.02.26 14:45 1.78672000 1.78842000 1.78660000 1.78849000 1.78525280 0.00210628 1711 1519657200 2018.02.26 15:00 1.78839000 1.78878000 1.78752000 1.78970000 1.78558872 0.00186641 2916 1519658100 2018.02.26 15:15 1.78876000 1.78935000 1.78806000 1.79047000 1.78594694 0.00169560 2374 1519659000 2018.02.26 15:30 1.78935000 1.78721000 1.78713000 1.78937000 1.78606723 0.00154084 2548 1519659900 2018.02.26 15:45 1.78721000 1.78463000 1.78461000 1.78753000 1.78593035 0.00151632 3345 1519660800 2018.02.26 16:00 1.78463000 1.78239000 1.78204000 1.78497000 1.78559317 0.00174948 3959 1519661700 2018.02.26 16:15 1.78242000 1.78096000 1.78020000 1.78279000 1.78515192 0.00215404 3839 1519662600 2018.02.26 16:30 1.78094000 1.78055000 1.77951000 1.78127000 1.78471364 0.00253655 4991 1519663500 2018.02.26 16:45 1.78055000 1.77935000 1.77906000 1.78130000 1.78420282 0.00297452 3249 1519664400 2018.02.26 17:00 1.77915000 1.77963000 1.77903000 1.78049000 1.78376731 0.00330332 6004 1519665300 2018.02.26 17:15 1.77961000 1.78049000 1.77884000 1.78066000 1.78345519 0.00350199 4044 1519666200 2018.02.26 17:30 1.78052000 1.77973000 1.77966000 1.78156000 1.78310041 0.00372144 3782 1519667100 2018.02.26 17:45 1.77973000 1.77796000 1.77760000 1.77995000 1.78261084 0.00403977 4853 1519668000 2018.02.26 18:00 1.77792000 1.77871000 1.77732000 1.77886000 1.78223934 0.00412179 5012 1519668900 2018.02.26 18:15 1.77871000 1.77803000 1.77784000 1.77909000 1.78183845 0.00424071 2907 1519669800 2018.02.26 18:30 1.77804000 1.77816000 1.77783000 1.77846000 1.78148812 0.00426003 2576 1519670700 2018.02.26 18:45 1.77816000 1.77868000 1.77803000 1.77902000 1.78122068 0.00418624 2056 1519671600 2018.02.26 19:00 1.77868000 1.77939000 1.77813000 1.77955000 1.78104633 0.00409567 2445 1519672500 2018.02.26 19:15 1.77941000 1.77947000 1.77878000 1.77959000 1.78089620 0.00402653 1999 1519673400 2018.02.26 19:30 1.77949000 1.77957000 1.77926000 1.78002000 1.78076990 0.00384527 1480 1519674300 2018.02.26 19:45 1.77957000 1.77969000 1.77935000 1.77995000 1.78066705 0.00346471 1871 1519675200 2018.02.26 20:00 1.77969000 1.77979000 1.77929000 1.77997000 1.78058352 0.00296006 1385 1519676100 2018.02.26 20:15 1.77978000 1.77943000 1.77919000 1.77979000 1.78047366 0.00221625 1590 1519677000 2018.02.26 20:30 1.77943000 1.77971000 1.77936000 1.77999000 1.78040093 0.00160675 1327 1519677900 2018.02.26 20:45 1.77971000 1.77898000 1.77875000 1.77973000 1.78026561 0.00125375 937 1519678800 2018.02.26 21:00 1.77898000 1.77820000 1.77815000 1.77898000 1.78006888 0.00110806 1100 1519679700 2018.02.26 21:15 1.77820000 1.77849000 1.77817000 1.77907000 1.77991851 0.00103643 973 1519680600 2018.02.26 21:30 1.77849000 1.77869000 1.77831000 1.77901000 1.77980151 0.00097654 1179 1519681500 2018.02.26 21:45 1.77871000 1.77887000 1.77835000 1.77893000 1.77971279 0.00093129 1287 1519682400 2018.02.26 22:00 1.77888000 1.77901000 1.77865000 1.77921000 1.77964586 0.00089874 1068 1519683300 2018.02.26 22:15 1.77901000 1.77872000 1.77840000 1.77917000 1.77955768 0.00083815 1394 1519684200 2018.02.26 22:30 1.77875000 1.77854000 1.77846000 1.77913000 1.77946076 0.00079723 1214 1519685100 2018.02.26 22:45 1.77854000 1.77856000 1.77820000 1.77868000 1.77937498 0.00069325 1510 1519686000 2018.02.26 23:00 1.77856000 1.77816000 1.77800000 1.77866000 1.77925926 0.00066135 752 1519686900 2018.02.26 23:15 1.77815000 1.77821000 1.77778000 1.77842000 1.77915933 0.00059854 584 1519687800 2018.02.26 23:30 1.77823000 1.77849000 1.77799000 1.77864000 1.77909559 0.00055305 746 1519688700 2018.02.26 23:45 1.77841000 1.77819000 1.77804000 1.77857000 1.77900934 0.00055975 894 1519689600 2018.02.27 00:00 1.77777000 1.77820000 1.77695000 1.77861000 1.77893226 0.00056566 208 1519690500 2018.02.27 00:15 1.77812000 1.77845000 1.77786000 1.77854000 1.77888633 0.00055396 727 1519691400 2018.02.27 00:30 1.77845000 1.77833000 1.77807000 1.77873000 1.77883335 0.00053460 790 1519692300 2018.02.27 00:45 1.77832000 1.77892000 1.77779000 1.77899000 1.77884160 0.00050180 957 1519693200 2018.02.27 01:00 1.77889000 1.77867000 1.77842000 1.77915000 1.77882526 0.00044945 1038 1519694100 2018.02.27 01:15 1.77870000 1.77905000 1.77862000 1.77910000 1.77884666 0.00044205 503 1519695000 2018.02.27 01:30 1.77903000 1.77911000 1.77874000 1.77925000 1.77887174 0.00041834 566 1519695900 2018.02.27 01:45 1.77909000 1.77876000 1.77847000 1.77909000 1.77886110 0.00041107 623 1519696800 2018.02.27 02:00 1.77876000 1.77821000 1.77789000 1.77889000 1.77879909 0.00037079 1664 1519697700 2018.02.27 02:15 1.77817000 1.77832000 1.77764000 1.77856000 1.77875346 0.00035445 1383 1519698600 2018.02.27 02:30 1.77833000 1.77664000 1.77645000 1.77833000 1.77855218 0.00052476 1465 1519699500 2018.02.27 02:45 1.77664000 1.77613000 1.77568000 1.77664000 1.77832150 0.00071833 2198 1519700400 2018.02.27 03:00 1.77612000 1.77654000 1.77553000 1.77666000 1.77815183 0.00080121 1714 1519701300 2018.02.27 03:15 1.77653000 1.77704000 1.77628000 1.77720000 1.77804594 0.00083267 1090 1519702200 2018.02.27 03:30 1.77704000 1.77565000 1.77545000 1.77711000 1.77781776 0.00099540 1817 1519703100 2018.02.27 03:45 1.77563000 1.77694000 1.77561000 1.77740000 1.77773416 0.00101125 2034 1519704000 2018.02.27 04:00 1.77691000 1.77637000 1.77634000 1.77718000 1.77760424 0.00106932 1607 1519704900 2018.02.27 04:15 1.77637000 1.77726000 1.77611000 1.77728000 1.77757146 0.00106890 1143 1519705800 2018.02.27 04:30 1.77725000 1.77749000 1.77715000 1.77774000 1.77756370 0.00105022 1211 1519706700 2018.02.27 04:45 1.77749000 1.77827000 1.77746000 1.77840000 1.77763096 0.00104504 839 1519707600 2018.02.27 05:00 1.77827000 1.77993000 1.77823000 1.77996000 1.77784992 0.00114559 1895 1519708500 2018.02.27 05:15 1.77992000 1.77975000 1.77956000 1.78024000 1.77803088 0.00122504 1354 1519709400 2018.02.27 05:30 1.77976000 1.77986000 1.77939000 1.78001000 1.77820508 0.00131287 1183 1519710300 2018.02.27 05:45 1.77987000 1.77960000 1.77933000 1.78011000 1.77833793 0.00136856 1272 1519711200 2018.02.27 06:00 1.77960000 1.77914000 1.77902000 1.77977000 1.77841432 0.00139879 1070 1519712100 2018.02.27 06:15 1.77910000 1.77892000 1.77883000 1.77936000 1.77846248 0.00141129 1209 1519713000 2018.02.27 06:30 1.77894000 1.77857000 1.77816000 1.77904000 1.77847272 0.00140768 1047 1519713900 2018.02.27 06:45 1.77859000 1.77862000 1.77825000 1.77867000 1.77848675 0.00141175 726 1519714800 2018.02.27 07:00 1.77864000 1.77864000 1.77834000 1.77896000 1.77850134 0.00141607 947 1519715700 2018.02.27 07:15 1.77864000 1.77901000 1.77860000 1.77914000 1.77854979 0.00143725 784 1519716600 2018.02.27 07:30 1.77901000 1.77912000 1.77850000 1.77912000 1.77860409 0.00139527 1089 1519717500 2018.02.27 07:45 1.77912000 1.77941000 1.77897000 1.77964000 1.77868084 0.00131330 1117 1519718400 2018.02.27 08:00 1.77941000 1.77929000 1.77895000 1.77962000 1.77873886 0.00124298 1447 1519719300 2018.02.27 08:15 1.77929000 1.77885000 1.77866000 1.77938000 1.77874944 0.00118564 1750 1519720200 2018.02.27 08:30 1.77885000 1.77924000 1.77868000 1.77941000 1.77879616 0.00097105 1472 1519721100 2018.02.27 08:45 1.77924000 1.77926000 1.77884000 1.77970000 1.77884034 0.00088340 1235 1519722000 2018.02.27 09:00 1.77924000 1.77959000 1.77905000 1.77975000 1.77891174 0.00069782 2099 1519722900 2018.02.27 09:15 1.77961000 1.78033000 1.77950000 1.78043000 1.77904681 0.00063756 1894 1519723800 2018.02.27 09:30 1.78030000 1.78223000 1.78025000 1.78249000 1.77934997 0.00082517 2885 1519724700 2018.02.27 09:45 1.78229000 1.78157000 1.78133000 1.78236000 1.77956140 0.00091138 4308 1519725600 2018.02.27 10:00 1.78157000 1.78077000 1.78056000 1.78209000 1.77967651 0.00095072 3738 1519726500 2018.02.27 10:15 1.78077000 1.78143000 1.78074000 1.78191000 1.77984350 0.00104238 2725 1519727400 2018.02.27 10:30 1.78146000 1.78253000 1.78112000 1.78253000 1.78009936 0.00123777 2789 1519728300 2018.02.27 10:45 1.78253000 1.78219000 1.78214000 1.78358000 1.78029847 0.00135758 2611 1519729200 2018.02.27 11:00 1.78224000 1.78226000 1.78197000 1.78304000 1.78048528 0.00144241 2351 1519730100 2018.02.27 11:15 1.78226000 1.78140000 1.78105000 1.78227000 1.78057240 0.00143334 1969 1519731000 2018.02.27 11:30 1.78140000 1.78010000 1.77962000 1.78147000 1.78052741 0.00135718 2928 1519731900 2018.02.27 11:45 1.78014000 1.77969000 1.77953000 1.78034000 1.78044765 0.00129322 2365 1519732800 2018.02.27 12:00 1.77968000 1.77949000 1.77916000 1.78024000 1.78035645 0.00124593 2242 1519733700 2018.02.27 12:15 1.77949000 1.78012000 1.77857000 1.78012000 1.78033393 0.00121199 2052 1519734600 2018.02.27 12:30 1.78012000 1.77963000 1.77844000 1.78016000 1.78026689 0.00120109 2312 1519735500 2018.02.27 12:45 1.77963000 1.78058000 1.77949000 1.78134000 1.78029671 0.00118159 2376 1519736400 2018.02.27 13:00 1.78058000 1.78081000 1.77998000 1.78105000 1.78034559 0.00115371 1889 1519737300 2018.02.27 13:15 1.78080000 1.78104000 1.77999000 1.78120000 1.78041173 0.00109503 1693 1519738200 2018.02.27 13:30 1.78104000 1.78027000 1.78004000 1.78121000 1.78039823 0.00106825 1542 1519739100 2018.02.27 13:45 1.78027000 1.77877000 1.77839000 1.78049000 1.78024316 0.00115714 2234 1519740000 2018.02.27 14:00 1.77877000 1.77778000 1.77734000 1.77900000 1.78000857 0.00136627 2394 1519740900 2018.02.27 14:15 1.77779000 1.77711000 1.77693000 1.77808000 1.77973252 0.00161950 1836 1519741800 2018.02.27 14:30 1.77711000 1.77802000 1.77690000 1.77826000 1.77956942 0.00163159 1618 1519742700 2018.02.27 14:45 1.77802000 1.77790000 1.77739000 1.77819000 1.77941043 0.00167139 1481 1519743600 2018.02.27 15:00 1.77791000 1.77582000 1.77530000 1.77802000 1.77906848 0.00193938 3966 1519744500 2018.02.27 15:15 1.77582000 1.77747000 1.77565000 1.77804000 1.77891625 0.00195193 3471 1519745400 2018.02.27 15:30 1.77773000 1.77742000 1.77708000 1.78006000 1.77877375 0.00185077 10213 1519746300 2018.02.27 15:45 1.77740000 1.77603000 1.77504000 1.77789000 1.77851244 0.00185726 5993 1519747200 2018.02.27 16:00 1.77600000 1.77568000 1.77359000 1.77653000 1.77824268 0.00183106 7058 1519748100 2018.02.27 16:15 1.77567000 1.77490000 1.77472000 1.77634000 1.77792433 0.00190646 4153 1519749000 2018.02.27 16:30 1.77490000 1.77380000 1.77357000 1.77526000 1.77753154 0.00213393 5097 1519749900 2018.02.27 16:45 1.77380000 1.77609000 1.77320000 1.77627000 1.77739425 0.00213417 5439 1519750800 2018.02.27 17:00 1.77589000 1.77530000 1.77486000 1.77662000 1.77719480 0.00217414 7258 1519751700 2018.02.27 17:15 1.77530000 1.77683000 1.77526000 1.77701000 1.77716005 0.00208145 4343 1519752600 2018.02.27 17:30 1.77683000 1.77653000 1.77608000 1.77815000 1.77710005 0.00202004 7443 1519753500 2018.02.27 17:45 1.77655000 1.77738000 1.77627000 1.77898000 1.77712671 0.00186328 10404 1519754400 2018.02.27 18:00 1.77743000 1.77793000 1.77648000 1.77875000 1.77720321 0.00168379 8635 1519755300 2018.02.27 18:15 1.77793000 1.77903000 1.77737000 1.77925000 1.77737719 0.00153815 5153 1519756200 2018.02.27 18:30 1.77903000 1.78109000 1.77884000 1.78117000 1.77773079 0.00173130 4792 1519757100 2018.02.27 18:45 1.78109000 1.78209000 1.78037000 1.78217000 1.77814596 0.00212093 5211 1519758000 2018.02.27 19:00 1.78209000 1.78075000 1.78071000 1.78209000 1.77839396 0.00229843 5114 1519758900 2018.02.27 19:15 1.78076000 1.78287000 1.78045000 1.78424000 1.77882025 0.00264973 4526 1519759800 2018.02.27 19:30 1.78290000 1.78312000 1.78222000 1.78362000 1.77922975 0.00297214 2786 1519760700 2018.02.27 19:45 1.78310000 1.78229000 1.78201000 1.78349000 1.77952120 0.00315352 3058 1519761600 2018.02.27 20:00 1.78231000 1.78297000 1.78229000 1.78320000 1.77984966 0.00326302 2154 1519762500 2018.02.27 20:15 1.78296000 1.78360000 1.78254000 1.78387000 1.78020684 0.00345768 2246 1519763400 2018.02.27 20:30 1.78360000 1.78367000 1.78332000 1.78452000 1.78053666 0.00360658 2209 1519764300 2018.02.27 20:45 1.78366000 1.78485000 1.78346000 1.78489000 1.78094745 0.00372975 2063 1519765200 2018.02.27 21:00 1.78485000 1.78460000 1.78406000 1.78516000 1.78129532 0.00373921 2112 1519766100 2018.02.27 21:15 1.78461000 1.78495000 1.78437000 1.78523000 1.78164338 0.00364533 1952 1519767000 2018.02.27 21:30 1.78497000 1.78454000 1.78445000 1.78575000 1.78191925 0.00332413 1916 1519767900 2018.02.27 21:45 1.78455000 1.78482000 1.78450000 1.78551000 1.78219551 0.00317826 2264 1519768800 2018.02.27 22:00 1.78484000 1.78527000 1.78484000 1.78560000 1.78248832 0.00290186 2310 1519769700 2018.02.27 22:15 1.78528000 1.78494000 1.78485000 1.78550000 1.78272181 0.00268939 2161 1519770600 2018.02.27 22:30 1.78495000 1.78508000 1.78491000 1.78572000 1.78294640 0.00236915 2042 1519771500 2018.02.27 22:45 1.78510000 1.78556000 1.78453000 1.78571000 1.78319532 0.00208336 2031 1519772400 2018.02.27 23:00 1.78558000 1.78559000 1.78521000 1.78576000 1.78342338 0.00176512 1119 1519773300 2018.02.27 23:15 1.78559000 1.78607000 1.78550000 1.78626000 1.78367544 0.00151852 754 1519774200 2018.02.27 23:30 1.78607000 1.78584000 1.78579000 1.78641000 1.78388159 0.00142937 662 1519775100 2018.02.27 23:45 1.78584000 1.78560000 1.78538000 1.78660000 1.78404525 0.00137987 1060 1519776000 2018.02.28 00:00 1.78491000 1.78524000 1.78491000 1.78540000 1.78415903 0.00115118 161 1519776900 2018.02.28 00:15 1.78530000 1.78557000 1.78476000 1.78590000 1.78429341 0.00110094 307 1519777800 2018.02.28 00:30 1.78557000 1.78539000 1.78512000 1.78571000 1.78439785 0.00105064 362 1519778700 2018.02.28 00:45 1.78539000 1.78413000 1.78407000 1.78548000 1.78437234 0.00095513 895 1519779600 2018.02.28 01:00 1.78422000 1.78501000 1.78380000 1.78531000 1.78443307 0.00087166 1118 1519780500 2018.02.28 01:15 1.78501000 1.78439000 1.78437000 1.78532000 1.78442897 0.00085458 593 1519781400 2018.02.28 01:30 1.78438000 1.78408000 1.78368000 1.78493000 1.78439573 0.00086701 1202 1519782300 2018.02.28 01:45 1.78406000 1.78406000 1.78395000 1.78462000 1.78436376 0.00088827 869 1519783200 2018.02.28 02:00 1.78406000 1.78351000 1.78346000 1.78499000 1.78428245 0.00096427 2320 1519784100 2018.02.28 02:15 1.78351000 1.78439000 1.78350000 1.78443000 1.78429269 0.00094576 1326 1519785000 2018.02.28 02:30 1.78435000 1.78404000 1.78375000 1.78502000 1.78426862 0.00096219 961 1519785900 2018.02.28 02:45 1.78402000 1.78484000 1.78322000 1.78601000 1.78432304 0.00092623 3193 1519786800 2018.02.28 03:00 1.78484000 1.78435000 1.78394000 1.78556000 1.78432561 0.00090013 2475 1519787700 2018.02.28 03:15 1.78433000 1.78511000 1.78432000 1.78555000 1.78440031 0.00086198 2093 1519788600 2018.02.28 03:30 1.78510000 1.78533000 1.78506000 1.78635000 1.78448885 0.00082559 1927 1519789500 2018.02.28 03:45 1.78535000 1.78583000 1.78521000 1.78655000 1.78461658 0.00078786 2279 1519790400 2018.02.28 04:00 1.78583000 1.78478000 1.78476000 1.78591000 1.78463215 0.00075285 1519 1519791300 2018.02.28 04:15 1.78477000 1.78418000 1.78412000 1.78508000 1.78458908 0.00069894 858 1519792200 2018.02.28 04:30 1.78414000 1.78431000 1.78359000 1.78454000 1.78456251 0.00064896 1224 1519793100 2018.02.28 04:45 1.78429000 1.78387000 1.78386000 1.78461000 1.78449655 0.00063507 1911 1519794000 2018.02.28 05:00 1.78387000 1.78434000 1.78341000 1.78450000 1.78448164 0.00061601 1886 1519794900 2018.02.28 05:15 1.78432000 1.78463000 1.78422000 1.78493000 1.78449577 0.00056588 1726 1519795800 2018.02.28 05:30 1.78462000 1.78491000 1.78433000 1.78501000 1.78453522 0.00053823 1533 1519796700 2018.02.28 05:45 1.78491000 1.78451000 1.78440000 1.78518000 1.78453282 0.00053053 787 1519797600 2018.02.28 06:00 1.78451000 1.78486000 1.78385000 1.78513000 1.78456398 0.00052673 1083 1519798500 2018.02.28 06:15 1.78484000 1.78491000 1.78469000 1.78528000 1.78459693 0.00053334 694 1519799400 2018.02.28 06:30 1.78491000 1.78416000 1.78416000 1.78492000 1.78455532 0.00052738 843 1519800300 2018.02.28 06:45 1.78418000 1.78423000 1.78387000 1.78441000 1.78452434 0.00052160 875 1519801200 2018.02.28 07:00 1.78423000 1.78366000 1.78362000 1.78437000 1.78444202 0.00052053 833 1519802100 2018.02.28 07:15 1.78367000 1.78442000 1.78366000 1.78459000 1.78443992 0.00052092 852 1519803000 2018.02.28 07:30 1.78440000 1.78285000 1.78284000 1.78440000 1.78428850 0.00065733 1346 1519803900 2018.02.28 07:45 1.78285000 1.78297000 1.78275000 1.78334000 1.78416293 0.00074176 957 1519804800 2018.02.28 08:00 1.78297000 1.78242000 1.78197000 1.78312000 1.78399694 0.00088207 1630 1519805700 2018.02.28 08:15 1.78242000 1.78270000 1.78223000 1.78284000 1.78387342 0.00092953 1614 1519806600 2018.02.28 08:30 1.78269000 1.78238000 1.78176000 1.78296000 1.78373119 0.00096891 1975 1519807500 2018.02.28 08:45 1.78239000 1.78232000 1.78200000 1.78297000 1.78359679 0.00093467 1768 1519808400 2018.02.28 09:00 1.78232000 1.78106000 1.78069000 1.78245000 1.78335519 0.00110731 2345 1519809300 2018.02.28 09:15 1.78109000 1.78123000 1.78067000 1.78162000 1.78315279 0.00123794 1905 1519810200 2018.02.28 09:30 1.78125000 1.78053000 1.78053000 1.78168000 1.78290300 0.00140336 1970 1519811100 2018.02.28 09:45 1.78059000 1.78062000 1.78015000 1.78113000 1.78268557 0.00153407 2424 1519812000 2018.02.28 10:00 1.78063000 1.78061000 1.77953000 1.78122000 1.78248790 0.00161087 3135 1519812900 2018.02.28 10:15 1.78065000 1.77866000 1.77820000 1.78071000 1.78212334 0.00184012 3215 1519813800 2018.02.28 10:30 1.77864000 1.77860000 1.77780000 1.77914000 1.78178778 0.00197653 2761 1519814700 2018.02.28 10:45 1.77858000 1.78011000 1.77846000 1.78093000 1.78162799 0.00195524 2793 1519815600 2018.02.28 11:00 1.78009000 1.77968000 1.77930000 1.78094000 1.78144247 0.00190473 3564 1519816500 2018.02.28 11:15 1.77970000 1.78074000 1.77895000 1.78127000 1.78137557 0.00175786 3569 1519817400 2018.02.28 11:30 1.78074000 1.78181000 1.77997000 1.78201000 1.78141694 0.00164215 3063 1519818300 2018.02.28 11:45 1.78182000 1.77872000 1.77848000 1.78192000 1.78116009 0.00163489 2928 1519819200 2018.02.28 12:00 1.77876000 1.77910000 1.77842000 1.77941000 1.78096389 0.00160570 2630 1519820100 2018.02.28 12:15 1.77910000 1.77739000 1.77620000 1.77911000 1.78062352 0.00160403 2336 1519821000 2018.02.28 12:30 1.77737000 1.77742000 1.77686000 1.77813000 1.78031842 0.00168152 2818 1519821900 2018.02.28 12:45 1.77739000 1.77766000 1.77692000 1.77952000 1.78006524 0.00168149 2669 1519822800 2018.02.28 13:00 1.77764000 1.77887000 1.77711000 1.77887000 1.77995141 0.00161928 2426 1519823700 2018.02.28 13:15 1.77887000 1.77670000 1.77662000 1.78010000 1.77964175 0.00164912 3942 1519824600 2018.02.28 13:30 1.77668000 1.77349000 1.77330000 1.77754000 1.77905587 0.00203467 4004 1519825500 2018.02.28 13:45 1.77349000 1.77345000 1.77192000 1.77404000 1.77852198 0.00228348 4091 1519826400 2018.02.28 14:00 1.77344000 1.76955000 1.76903000 1.77344000 1.77766750 0.00302940 3548 1519827300 2018.02.28 14:15 1.76955000 1.76917000 1.76862000 1.77043000 1.77685822 0.00357351 3571 1519828200 2018.02.28 14:30 1.76917000 1.76724000 1.76724000 1.76925000 1.77594220 0.00421695 3245 1519829100 2018.02.28 14:45 1.76724000 1.76855000 1.76678000 1.76880000 1.77523818 0.00453070 3103 1519830000 2018.02.28 15:00 1.76855000 1.76857000 1.76775000 1.76924000 1.77460311 0.00473197 2662 1519830900 2018.02.28 15:15 1.76859000 1.76826000 1.76772000 1.76994000 1.77399901 0.00497310 3299 1519831800 2018.02.28 15:30 1.76829000 1.77141000 1.76828000 1.77148000 1.77375243 0.00495084 3740 1519832700 2018.02.28 15:45 1.77141000 1.77088000 1.77019000 1.77335000 1.77347887 0.00483214 3560 1519833600 2018.02.28 16:00 1.77088000 1.77045000 1.76921000 1.77173000 1.77319041 0.00471731 3988 1519834500 2018.02.28 16:15 1.77044000 1.76818000 1.76793000 1.77088000 1.77271322 0.00458609 3546 1519835400 2018.02.28 16:30 1.76818000 1.77028000 1.76812000 1.77089000 1.77248149 0.00415564 5115 1519836300 2018.02.28 16:45 1.77028000 1.77126000 1.76961000 1.77142000 1.77236516 0.00392316 4497 1519837200 2018.02.28 17:00 1.77123000 1.76893000 1.76828000 1.77132000 1.77203800 0.00367511 5700 1519838100 2018.02.28 17:15 1.76895000 1.76888000 1.76760000 1.76918000 1.77173724 0.00350937 4050 1519839000 2018.02.28 17:30 1.76891000 1.76868000 1.76783000 1.76922000 1.77144607 0.00329199 5826 1519839900 2018.02.28 17:45 1.76866000 1.76875000 1.76729000 1.76961000 1.77118930 0.00298159 8370 1519840800 2018.02.28 18:00 1.76875000 1.76986000 1.76723000 1.76988000 1.77106270 0.00240325 7221 1519841700 2018.02.28 18:15 1.76989000 1.76936000 1.76901000 1.77040000 1.77090054 0.00198378 4886 1519842600 2018.02.28 18:30 1.76943000 1.76939000 1.76934000 1.77117000 1.77075668 0.00182969 3710 1519843500 2018.02.28 18:45 1.76937000 1.76834000 1.76786000 1.76973000 1.77052652 0.00163074 3238 1519844400 2018.02.28 19:00 1.76834000 1.76873000 1.76766000 1.76885000 1.77035542 0.00153895 3010 1519845300 2018.02.28 19:15 1.76869000 1.76891000 1.76751000 1.76937000 1.77021776 0.00145462 2953 1519846200 2018.02.28 19:30 1.76891000 1.76840000 1.76818000 1.76922000 1.77004464 0.00124547 2827 1519847100 2018.02.28 19:45 1.76840000 1.76915000 1.76810000 1.76946000 1.76995944 0.00116859 2593 1519848000 2018.02.28 20:00 1.76914000 1.76993000 1.76860000 1.76997000 1.76995664 0.00112517 1945 1519848900 2018.02.28 20:15 1.76987000 1.76977000 1.76944000 1.77007000 1.76993886 0.00105218 2184 1519849800 2018.02.28 20:30 1.76977000 1.76973000 1.76927000 1.76992000 1.76991897 0.00098981 1805 1519850700 2018.02.28 20:45 1.76973000 1.76918000 1.76866000 1.76980000 1.76984859 0.00093798 1599 1519851600 2018.02.28 21:00 1.76918000 1.76912000 1.76877000 1.76952000 1.76977920 0.00089935 1671 1519852500 2018.02.28 21:15 1.76910000 1.76941000 1.76891000 1.76964000 1.76974404 0.00080964 1565 1519853400 2018.02.28 21:30 1.76943000 1.77008000 1.76939000 1.77029000 1.76977604 0.00082261 1411 1519854300 2018.02.28 21:45 1.77008000 1.77021000 1.76970000 1.77055000 1.76981737 0.00078865 2605 1519855200 2018.02.28 22:00 1.77021000 1.77077000 1.76942000 1.77113000 1.76990809 0.00085099 3727 1519856100 2018.02.28 22:15 1.77079000 1.77240000 1.77060000 1.77255000 1.77014542 0.00110806 2558 1519857000 2018.02.28 22:30 1.77240000 1.77203000 1.77174000 1.77261000 1.77032490 0.00122423 2258 1519857900 2018.02.28 22:45 1.77202000 1.77251000 1.77156000 1.77331000 1.77053301 0.00135963 3285 1519858800 2018.02.28 23:00 1.77254000 1.77238000 1.77224000 1.77296000 1.77070891 0.00148946 1352 1519859700 2018.02.28 23:15 1.77246000 1.77245000 1.77206000 1.77276000 1.77087473 0.00157916 880 1519860600 2018.02.28 23:30 1.77244000 1.77257000 1.77219000 1.77302000 1.77103618 0.00165462 805 1519861500 2018.02.28 23:45 1.77255000 1.77264000 1.77250000 1.77309000 1.77118893 0.00163841 837 1519862400 2018.03.01 00:00 1.77276000 1.77336000 1.77164000 1.77371000 1.77139570 0.00168582 662 1519863300 2018.03.01 00:15 1.77338000 1.77285000 1.77282000 1.77379000 1.77153420 0.00166802 466 1519864200 2018.03.01 00:30 1.77272000 1.77300000 1.77269000 1.77353000 1.77167380 0.00158675 611 1519865100 2018.03.01 00:45 1.77300000 1.77267000 1.77198000 1.77304000 1.77176868 0.00152276 1042 1519866000 2018.03.01 01:00 1.77267000 1.77178000 1.77159000 1.77290000 1.77176976 0.00146645 1321 1519866900 2018.03.01 01:15 1.77183000 1.77210000 1.77161000 1.77221000 1.77180121 0.00140358 780 1519867800 2018.03.01 01:30 1.77210000 1.77160000 1.77156000 1.77244000 1.77178204 0.00132376 712 1519868700 2018.03.01 01:45 1.77158000 1.77165000 1.77092000 1.77181000 1.77176947 0.00118944 831 1519869600 2018.03.01 02:00 1.77163000 1.77166000 1.77110000 1.77267000 1.77175904 0.00103312 1291 1519870500 2018.03.01 02:15 1.77162000 1.77292000 1.77162000 1.77354000 1.77186961 0.00089428 2362 1519871400 2018.03.01 02:30 1.77292000 1.77567000 1.77288000 1.77678000 1.77223155 0.00106632 3240 1519872300 2018.03.01 02:45 1.77569000 1.77689000 1.77560000 1.77734000 1.77267521 0.00134290 2116 1519873200 2018.03.01 03:00 1.77686000 1.77676000 1.77537000 1.77695000 1.77306424 0.00153593 1844 1519874100 2018.03.01 03:15 1.77671000 1.77880000 1.77639000 1.77889000 1.77361050 0.00200174 2187 1519875000 2018.03.01 03:30 1.77880000 1.77915000 1.77844000 1.77971000 1.77413808 0.00237305 2969 1519875900 2018.03.01 03:45 1.77912000 1.77846000 1.77772000 1.77912000 1.77454969 0.00259658 2302 1519876800 2018.03.01 04:00 1.77845000 1.78032000 1.77820000 1.78089000 1.77509924 0.00294562 2247 1519877700 2018.03.01 04:15 1.78028000 1.77943000 1.77908000 1.78118000 1.77551169 0.00312273 1933 1519878600 2018.03.01 04:30 1.77942000 1.77966000 1.77901000 1.77990000 1.77590677 0.00326886 1515 1519879500 2018.03.01 04:45 1.77969000 1.77986000 1.77869000 1.78058000 1.77628327 0.00338148 1935 1519880400 2018.03.01 05:00 1.77985000 1.77921000 1.77908000 1.77988000 1.77656201 0.00343890 1206 1519881300 2018.03.01 05:15 1.77919000 1.77878000 1.77864000 1.78004000 1.77677324 0.00341427 1727 1519882200 2018.03.01 05:30 1.77878000 1.77914000 1.77831000 1.77958000 1.77699865 0.00338794 1295 1519883100 2018.03.01 05:45 1.77908000 1.77910000 1.77863000 1.77949000 1.77719878 0.00330800 1275 1519884000 2018.03.01 06:00 1.77908000 1.77889000 1.77878000 1.78004000 1.77735985 0.00311559 1506 1519884900 2018.03.01 06:15 1.77894000 1.77884000 1.77855000 1.77959000 1.77750081 0.00290839 1290 1519885800 2018.03.01 06:30 1.77884000 1.77848000 1.77807000 1.77943000 1.77759407 0.00259621 884 1519886700 2018.03.01 06:45 1.77847000 1.77843000 1.77837000 1.77916000 1.77767368 0.00222414 923 1519887600 2018.03.01 07:00 1.77843000 1.77849000 1.77795000 1.77882000 1.77775143 0.00175231 1490 1519888500 2018.03.01 07:15 1.77849000 1.77866000 1.77799000 1.77868000 1.77783796 0.00134035 1341 1519889400 2018.03.01 07:30 1.77864000 1.77962000 1.77832000 1.77962000 1.77800768 0.00118579 1270 1519890300 2018.03.01 07:45 1.77960000 1.77974000 1.77931000 1.77999000 1.77817266 0.00109382 1225 1519891200 2018.03.01 08:00 1.77973000 1.78014000 1.77964000 1.78036000 1.77836002 0.00097740 1354 1519892100 2018.03.01 08:15 1.78012000 1.77993000 1.77958000 1.78027000 1.77850955 0.00091384 1383 1519893000 2018.03.01 08:30 1.77992000 1.78021000 1.77980000 1.78068000 1.77867149 0.00085980 1507 1519893900 2018.03.01 08:45 1.78019000 1.77969000 1.77936000 1.78042000 1.77876849 0.00081875 2182 1519894800 2018.03.01 09:00 1.77969000 1.77984000 1.77928000 1.78011000 1.77887054 0.00071268 2970 1519895700 2018.03.01 09:15 1.77984000 1.78062000 1.77945000 1.78074000 1.77903716 0.00071259 3124 1519896600 2018.03.01 09:30 1.78062000 1.77973000 1.77960000 1.78076000 1.77910314 0.00068761 2323 1519897500 2018.03.01 09:45 1.77973000 1.77895000 1.77776000 1.77990000 1.77908856 0.00067232 2960 1519898400 2018.03.01 10:00 1.77895000 1.77949000 1.77847000 1.78039000 1.77912679 0.00066459 3989 1519899300 2018.03.01 10:15 1.77949000 1.77946000 1.77866000 1.78003000 1.77915852 0.00065317 3257 1519900200 2018.03.01 10:30 1.77946000 1.77772000 1.77728000 1.77948000 1.77902152 0.00076683 2320 1519901100 2018.03.01 10:45 1.77778000 1.77869000 1.77776000 1.77933000 1.77898995 0.00078141 2996 1519902000 2018.03.01 11:00 1.77866000 1.77935000 1.77811000 1.77938000 1.77902424 0.00077215 3268 1519902900 2018.03.01 11:15 1.77935000 1.77980000 1.77874000 1.78043000 1.77909812 0.00076265 2541 1519903800 2018.03.01 11:30 1.77980000 1.78149000 1.77937000 1.78223000 1.77932592 0.00084632 3910 1519904700 2018.03.01 11:45 1.78149000 1.78096000 1.78089000 1.78162000 1.77948155 0.00085995 2792 1519905600 2018.03.01 12:00 1.78096000 1.77913000 1.77817000 1.78098000 1.77944807 0.00084242 4163 1519906500 2018.03.01 12:15 1.77913000 1.78044000 1.77893000 1.78184000 1.77954254 0.00082443 2881 1519907400 2018.03.01 12:30 1.78041000 1.78005000 1.77955000 1.78080000 1.77959087 0.00082004 2507 1519908300 2018.03.01 12:45 1.78005000 1.77803000 1.77791000 1.78039000 1.77944221 0.00091845 2491 1519909200 2018.03.01 13:00 1.77803000 1.77765000 1.77723000 1.77841000 1.77927152 0.00102453 2373 1519910100 2018.03.01 13:15 1.77766000 1.77726000 1.77700000 1.77820000 1.77907995 0.00115193 2040 1519911000 2018.03.01 13:30 1.77728000 1.77764000 1.77662000 1.77774000 1.77894281 0.00120241 1976 1519911900 2018.03.01 13:45 1.77762000 1.77702000 1.77702000 1.77906000 1.77875969 0.00131073 2309 1519912800 2018.03.01 14:00 1.77702000 1.77784000 1.77662000 1.77858000 1.77867210 0.00132789 2996 1519913700 2018.03.01 14:15 1.77782000 1.77851000 1.77754000 1.77932000 1.77865666 0.00125858 3378 1519914600 2018.03.01 14:30 1.77850000 1.77782000 1.77745000 1.77880000 1.77857698 0.00126530 2771 1519915500 2018.03.01 14:45 1.77782000 1.77829000 1.77710000 1.77877000 1.77854965 0.00126997 2519 1519916400 2018.03.01 15:00 1.77834000 1.77858000 1.77830000 1.77992000 1.77855254 0.00125192 3089 1519917300 2018.03.01 15:15 1.77858000 1.77679000 1.77679000 1.77955000 1.77838468 0.00132036 2665 1519918200 2018.03.01 15:30 1.77679000 1.77803000 1.77679000 1.77812000 1.77835090 0.00132207 3663 1519919100 2018.03.01 15:45 1.77799000 1.77802000 1.77710000 1.77913000 1.77831938 0.00132910 3892 1519920000 2018.03.01 16:00 1.77799000 1.77711000 1.77692000 1.77844000 1.77820420 0.00135893 4317 1519920900 2018.03.01 16:15 1.77714000 1.77879000 1.77700000 1.77901000 1.77825999 0.00130755 3889 1519921800 2018.03.01 16:30 1.77877000 1.77793000 1.77767000 1.77919000 1.77822857 0.00109392 5339 1519922700 2018.03.01 16:45 1.77798000 1.77592000 1.77569000 1.77830000 1.77800870 0.00102792 5344 1519923600 2018.03.01 17:00 1.77592000 1.77701000 1.77567000 1.77788000 1.77791359 0.00101928 7414 1519924500 2018.03.01 17:15 1.77701000 1.77340000 1.77317000 1.77717000 1.77748372 0.00128073 7356 1519925400 2018.03.01 17:30 1.77340000 1.77252000 1.77195000 1.77423000 1.77701099 0.00158294 8623 1519926300 2018.03.01 17:45 1.77250000 1.77132000 1.77097000 1.77308000 1.77646899 0.00205348 6977 1519927200 2018.03.01 18:00 1.77132000 1.77217000 1.77047000 1.77316000 1.77605956 0.00231188 6266 1519928100 2018.03.01 18:15 1.77217000 1.77165000 1.77141000 1.77285000 1.77563960 0.00257651 6246 1519929000 2018.03.01 18:30 1.77167000 1.77132000 1.77049000 1.77226000 1.77522821 0.00279976 5940 1519929900 2018.03.01 18:45 1.77133000 1.77222000 1.77083000 1.77252000 1.77494172 0.00291866 4572 1519930800 2018.03.01 19:00 1.77219000 1.77332000 1.77197000 1.77350000 1.77478727 0.00290473 3799 1519931700 2018.03.01 19:15 1.77330000 1.77341000 1.77182000 1.77396000 1.77465610 0.00282597 4701 1519932600 2018.03.01 19:30 1.77341000 1.77536000 1.77321000 1.77542000 1.77472314 0.00272902 5195 1519933500 2018.03.01 19:45 1.77536000 1.77553000 1.77435000 1.77583000 1.77479998 0.00260850 5260 1519934400 2018.03.01 20:00 1.77553000 1.77636000 1.77500000 1.77669000 1.77494855 0.00249022 5202 1519935300 2018.03.01 20:15 1.77637000 1.77614000 1.77563000 1.77686000 1.77506203 0.00247626 4369 1519936200 2018.03.01 20:30 1.77616000 1.77700000 1.77564000 1.77701000 1.77524659 0.00244965 4621 1519937100 2018.03.01 20:45 1.77696000 1.77781000 1.77682000 1.77808000 1.77549073 0.00249305 4836 1519938000 2018.03.01 21:00 1.77785000 1.77731000 1.77665000 1.77857000 1.77566399 0.00255159 5570 1519938900 2018.03.01 21:15 1.77731000 1.77544000 1.77522000 1.77748000 1.77564266 0.00244581 5799 1519939800 2018.03.01 21:30 1.77545000 1.77527000 1.77398000 1.77683000 1.77560717 0.00237680 6507 1519940700 2018.03.01 21:45 1.77527000 1.77403000 1.77374000 1.77566000 1.77545696 0.00233183 8254 1519941600 2018.03.01 22:00 1.77412000 1.77336000 1.77321000 1.77495000 1.77525725 0.00225684 8227 1519942500 2018.03.01 22:15 1.77338000 1.77452000 1.77312000 1.77458000 1.77518704 0.00219521 5740 1519943400 2018.03.01 22:30 1.77452000 1.77442000 1.77394000 1.77528000 1.77511399 0.00209351 5132 1519944300 2018.03.01 22:45 1.77442000 1.77499000 1.77388000 1.77537000 1.77510218 0.00191086 3760 1519945200 2018.03.01 23:00 1.77502000 1.77571000 1.77460000 1.77608000 1.77516007 0.00181194 2084 1519946100 2018.03.01 23:15 1.77568000 1.77563000 1.77519000 1.77653000 1.77520482 0.00164264 1300 1519947000 2018.03.01 23:30 1.77561000 1.77508000 1.77487000 1.77584000 1.77519293 0.00139398 704 1519947900 2018.03.01 23:45 1.77506000 1.77572000 1.77505000 1.77595000 1.77524313 0.00122673 907 1519948800 2018.03.02 00:00 1.77508000 1.77537000 1.77491000 1.77567000 1.77525521 0.00114741 289 1519949700 2018.03.02 00:15 1.77541000 1.77506000 1.77496000 1.77558000 1.77523662 0.00107604 333 1519950600 2018.03.02 00:30 1.77506000 1.77566000 1.77376000 1.77566000 1.77527694 0.00106996 716 1519951500 2018.03.02 00:45 1.77566000 1.77407000 1.77394000 1.77613000 1.77516200 0.00112555 1306 1519952400 2018.03.02 01:00 1.77405000 1.77466000 1.77383000 1.77551000 1.77511419 0.00110867 1162 1519953300 2018.03.02 01:15 1.77466000 1.77529000 1.77466000 1.77534000 1.77513093 0.00108235 570 1519954200 2018.03.02 01:30 1.77529000 1.77465000 1.77447000 1.77559000 1.77508513 0.00100848 603 1519955100 2018.03.02 01:45 1.77465000 1.77399000 1.77333000 1.77465000 1.77498083 0.00083741 1163 1519956000 2018.03.02 02:00 1.77397000 1.77485000 1.77374000 1.77492000 1.77496837 0.00065477 1714 1519956900 2018.03.02 02:15 1.77487000 1.77385000 1.77367000 1.77494000 1.77486186 0.00067641 1685 1519957800 2018.03.02 02:30 1.77387000 1.77275000 1.77269000 1.77403000 1.77466073 0.00080044 1903 1519958700 2018.03.02 02:45 1.77273000 1.77260000 1.77255000 1.77338000 1.77446447 0.00092322 1875 1519959600 2018.03.02 03:00 1.77258000 1.77332000 1.77248000 1.77368000 1.77435547 0.00094886 2025 1519960500 2018.03.02 03:15 1.77332000 1.77448000 1.77323000 1.77486000 1.77436733 0.00094547 1976 1519961400 2018.03.02 03:30 1.77449000 1.77467000 1.77374000 1.77482000 1.77439616 0.00094055 2027 1519962300 2018.03.02 03:45 1.77470000 1.77618000 1.77434000 1.77623000 1.77456605 0.00097913 2790 1519963200 2018.03.02 04:00 1.77614000 1.77659000 1.77598000 1.77697000 1.77475880 0.00103659 1949 1519964100 2018.03.02 04:15 1.77660000 1.77642000 1.77571000 1.77660000 1.77491701 0.00109465 1830 1519965000 2018.03.02 04:30 1.77644000 1.77686000 1.77630000 1.77751000 1.77510206 0.00120166 2183 1519965900 2018.03.02 04:45 1.77687000 1.77683000 1.77652000 1.77777000 1.77526663 0.00129047 1729 1519966800 2018.03.02 05:00 1.77681000 1.77663000 1.77621000 1.77721000 1.77539647 0.00136069 1347 1519967700 2018.03.02 05:15 1.77664000 1.77593000 1.77565000 1.77705000 1.77544728 0.00137895 1304 1519968600 2018.03.02 05:30 1.77591000 1.77709000 1.77545000 1.77718000 1.77560373 0.00147372 1507 1519969500 2018.03.02 05:45 1.77708000 1.77770000 1.77695000 1.77774000 1.77580338 0.00156469 1045 1519970400 2018.03.02 06:00 1.77772000 1.77754000 1.77745000 1.77804000 1.77596877 0.00164037 1610 1519971300 2018.03.02 06:15 1.77760000 1.77730000 1.77719000 1.77802000 1.77609555 0.00169954 1072 1519972200 2018.03.02 06:30 1.77732000 1.77715000 1.77673000 1.77737000 1.77619598 0.00171517 843 1519973100 2018.03.02 06:45 1.77714000 1.77703000 1.77662000 1.77716000 1.77627541 0.00167461 760 1519974000 2018.03.02 07:00 1.77703000 1.77704000 1.77675000 1.77749000 1.77634823 0.00167100 1115 1519974900 2018.03.02 07:15 1.77704000 1.77706000 1.77691000 1.77740000 1.77641601 0.00159668 931 1519975800 2018.03.02 07:30 1.77704000 1.77658000 1.77648000 1.77732000 1.77643163 0.00137265 990 1519976700 2018.03.02 07:45 1.77660000 1.77667000 1.77605000 1.77702000 1.77645433 0.00107353 2484 1519977600 2018.03.02 08:00 1.77668000 1.77633000 1.77598000 1.77680000 1.77644249 0.00081592 2236 1519978500 2018.03.02 08:15 1.77630000 1.77582000 1.77580000 1.77663000 1.77638321 0.00072328 1740 1519979400 2018.03.02 08:30 1.77585000 1.77513000 1.77484000 1.77607000 1.77626385 0.00073712 2044 1519980300 2018.03.02 08:45 1.77510000 1.77624000 1.77504000 1.77634000 1.77626158 0.00073823 1420 1519981200 2018.03.02 09:00 1.77624000 1.77371000 1.77371000 1.77633000 1.77601857 0.00103238 2684 1519982100 2018.03.02 09:15 1.77371000 1.77404000 1.77339000 1.77512000 1.77583014 0.00120232 3050 1519983000 2018.03.02 09:30 1.77402000 1.77475000 1.77375000 1.77495000 1.77572727 0.00125059 3187 1519983900 2018.03.02 09:45 1.77475000 1.77418000 1.77319000 1.77529000 1.77557991 0.00133519 2885 1519984800 2018.03.02 10:00 1.77418000 1.77346000 1.77308000 1.77465000 1.77537801 0.00147575 3910 1519985700 2018.03.02 10:15 1.77349000 1.77201000 1.77143000 1.77470000 1.77505725 0.00176918 2998 1519986600 2018.03.02 10:30 1.77201000 1.77236000 1.77186000 1.77298000 1.77480037 0.00190645 2729 1519987500 2018.03.02 10:45 1.77236000 1.77402000 1.77200000 1.77408000 1.77472605 0.00182822 2725 1519988400 2018.03.02 11:00 1.77404000 1.77521000 1.77371000 1.77524000 1.77477214 0.00170499 3462 1519989300 2018.03.02 11:15 1.77521000 1.77532000 1.77416000 1.77635000 1.77482432 0.00160000 2638 1519990200 2018.03.02 11:30 1.77529000 1.77687000 1.77520000 1.77699000 1.77501914 0.00154715 2723 1519991100 2018.03.02 11:45 1.77687000 1.77682000 1.77644000 1.77822000 1.77519065 0.00152563 2952 1519992000 2018.03.02 12:00 1.77682000 1.77578000 1.77519000 1.77686000 1.77524678 0.00147825 3048 1519992900 2018.03.02 12:15 1.77580000 1.77793000 1.77576000 1.77815000 1.77550233 0.00157788 3398 1519993800 2018.03.02 12:30 1.77790000 1.77815000 1.77666000 1.77817000 1.77575449 0.00172570 3534 1519994700 2018.03.02 12:45 1.77815000 1.77828000 1.77679000 1.77883000 1.77599501 0.00187661 3646 1519995600 2018.03.02 13:00 1.77828000 1.77709000 1.77645000 1.77903000 1.77609930 0.00192863 5927 1519996500 2018.03.02 13:15 1.77709000 1.77740000 1.77599000 1.77822000 1.77622317 0.00199490 4003 1519997400 2018.03.02 13:30 1.77740000 1.77663000 1.77622000 1.77794000 1.77626192 0.00199618 3747 1519998300 2018.03.02 13:45 1.77661000 1.77643000 1.77583000 1.77704000 1.77627793 0.00200251 2990 1519999200 2018.03.02 14:00 1.77638000 1.77867000 1.77631000 1.77923000 1.77650574 0.00206150 3269 1520000100 2018.03.02 14:15 1.77866000 1.77997000 1.77793000 1.78063000 1.77683567 0.00222363 3613 1520001000 2018.03.02 14:30 1.77995000 1.77962000 1.77848000 1.78117000 1.77710085 0.00233747 3367 1520001900 2018.03.02 14:45 1.77962000 1.77933000 1.77789000 1.77973000 1.77731315 0.00235736 3946 1520002800 2018.03.02 15:00 1.77933000 1.77841000 1.77468000 1.77935000 1.77741761 0.00223382 5226 1520003700 2018.03.02 15:15 1.77841000 1.77816000 1.77809000 1.77987000 1.77748831 0.00189793 3796 1520004600 2018.03.02 15:30 1.77832000 1.77821000 1.77754000 1.77982000 1.77755704 0.00152578 3834 1520005500 2018.03.02 15:45 1.77822000 1.77697000 1.77695000 1.77921000 1.77750114 0.00131280 5054 1520006400 2018.03.02 16:00 1.77696000 1.77760000 1.77677000 1.77860000 1.77751055 0.00120754 4371 1520007300 2018.03.02 16:15 1.77760000 1.77728000 1.77594000 1.77774000 1.77748859 0.00111049 4121 1520008200 2018.03.02 16:30 1.77728000 1.77891000 1.77612000 1.77909000 1.77762397 0.00110765 7014 1520009100 2018.03.02 16:45 1.77889000 1.77773000 1.77748000 1.77902000 1.77763406 0.00109046 5615 1520010000 2018.03.02 17:00 1.77772000 1.77857000 1.77767000 1.77976000 1.77772320 0.00099589 6850 1520010900 2018.03.02 17:15 1.77854000 1.77920000 1.77740000 1.77928000 1.77786385 0.00100196 5459 1520011800 2018.03.02 17:30 1.77922000 1.77687000 1.77661000 1.78023000 1.77776920 0.00104715 6479 1520012700 2018.03.02 17:45 1.77687000 1.77809000 1.77657000 1.77851000 1.77779975 0.00103536 5545 1520013600 2018.03.02 18:00 1.77804000 1.77859000 1.77787000 1.77951000 1.77787501 0.00101670 5803 1520014500 2018.03.02 18:15 1.77859000 1.77790000 1.77782000 1.77978000 1.77787739 0.00101049 4843 1520015400 2018.03.02 18:30 1.77791000 1.77691000 1.77615000 1.77795000 1.77778526 0.00102599 4394 1520016300 2018.03.02 18:45 1.77691000 1.77574000 1.77548000 1.77711000 1.77759047 0.00115964 4388 1520017200 2018.03.02 19:00 1.77574000 1.77591000 1.77480000 1.77610000 1.77743043 0.00125853 3678 1520018100 2018.03.02 19:15 1.77590000 1.77557000 1.77487000 1.77606000 1.77725324 0.00126065 3609 1520019000 2018.03.02 19:30 1.77559000 1.77639000 1.77557000 1.77686000 1.77717103 0.00118869 3167 1520019900 2018.03.02 19:45 1.77639000 1.77658000 1.77598000 1.77669000 1.77711474 0.00111144 2691 1520020800 2018.03.02 20:00 1.77653000 1.77632000 1.77557000 1.77671000 1.77703905 0.00110820 2549 1520021700 2018.03.02 20:15 1.77631000 1.77571000 1.77510000 1.77632000 1.77691248 0.00115051 2383 1520022600 2018.03.02 20:30 1.77571000 1.77570000 1.77532000 1.77644000 1.77679700 0.00117297 2724 1520023500 2018.03.02 20:45 1.77567000 1.77692000 1.77530000 1.77692000 1.77680872 0.00116944 2589 1520024400 2018.03.02 21:00 1.77692000 1.77676000 1.77661000 1.77755000 1.77680408 0.00115714 2188 1520025300 2018.03.02 21:15 1.77675000 1.77732000 1.77657000 1.77768000 1.77685321 0.00114709 2224 1520026200 2018.03.02 21:30 1.77736000 1.77785000 1.77730000 1.77866000 1.77694814 0.00106261 1996 1520027100 2018.03.02 21:45 1.77784000 1.77840000 1.77770000 1.77845000 1.77708642 0.00109122 2021 1520028000 2018.03.02 22:00 1.77840000 1.77863000 1.77784000 1.77892000 1.77723342 0.00110764 2537 1520028900 2018.03.02 22:15 1.77863000 1.77803000 1.77749000 1.77885000 1.77730929 0.00105117 2731 1520029800 2018.03.02 22:30 1.77804000 1.77694000 1.77692000 1.77813000 1.77727412 0.00104044 1746 1520030700 2018.03.02 22:45 1.77693000 1.77682000 1.77668000 1.77753000 1.77723087 0.00101653 2247 1520031600 2018.03.02 23:00 1.77681000 1.77732000 1.77681000 1.77752000 1.77723936 0.00097330 983 1520032500 2018.03.02 23:15 1.77732000 1.77722000 1.77644000 1.77747000 1.77723751 0.00096129 1110 1520033400 2018.03.02 23:30 1.77720000 1.77739000 1.77662000 1.77739000 1.77725204 0.00096467 820 1520034300 2018.03.02 23:45 1.77740000 1.77788000 1.77713000 1.77813000 1.77731184 0.00093367 830 1520208000 2018.03.05 00:00 1.77598000 1.77838000 1.77492000 1.77929000 1.77741357 0.00093950 764 1520208900 2018.03.05 00:15 1.77838000 1.77846000 1.77701000 1.77883000 1.77751323 0.00089990 742 1520209800 2018.03.05 00:30 1.77847000 1.77758000 1.77709000 1.77847000 1.77751959 0.00086578 1764 1520210700 2018.03.05 00:45 1.77751000 1.77814000 1.77657000 1.77852000 1.77757868 0.00086236 7331 1520211600 2018.03.05 01:00 1.77814000 1.77748000 1.77748000 1.77907000 1.77756928 0.00081396 1934 1520212500 2018.03.05 01:15 1.77750000 1.77890000 1.77741000 1.77940000 1.77769601 0.00076484 3309 1520213400 2018.03.05 01:30 1.77891000 1.77821000 1.77807000 1.77993000 1.77774497 0.00063080 1387 1520214300 2018.03.05 01:45 1.77826000 1.77857000 1.77757000 1.77876000 1.77782354 0.00062709 876 1520215200 2018.03.05 02:00 1.77857000 1.77791000 1.77714000 1.77860000 1.77783177 0.00057995 2396 1520216100 2018.03.05 02:15 1.77793000 1.77794000 1.77762000 1.77859000 1.77784208 0.00056787 2237 1520217000 2018.03.05 02:30 1.77790000 1.77673000 1.77655000 1.77798000 1.77773617 0.00062966 2644 1520217900 2018.03.05 02:45 1.77675000 1.77761000 1.77649000 1.77769000 1.77772415 0.00061406 1927 1520218800 2018.03.05 03:00 1.77763000 1.77813000 1.77762000 1.77839000 1.77776281 0.00058421 2150 1520219700 2018.03.05 03:15 1.77814000 1.77738000 1.77725000 1.77825000 1.77772635 0.00058773 1656 1520220600 2018.03.05 03:30 1.77738000 1.77764000 1.77654000 1.77770000 1.77771812 0.00056205 1761 1520221500 2018.03.05 03:45 1.77764000 1.77926000 1.77711000 1.77927000 1.77786497 0.00060056 1673 1520222400 2018.03.05 04:00 1.77928000 1.77833000 1.77823000 1.77967000 1.77790926 0.00059199 1948 1520223300 2018.03.05 04:15 1.77833000 1.77925000 1.77832000 1.77937000 1.77803695 0.00062831 1841 1520224200 2018.03.05 04:30 1.77925000 1.78058000 1.77920000 1.78079000 1.77827914 0.00081741 1865 1520225100 2018.03.05 04:45 1.78058000 1.77959000 1.77959000 1.78063000 1.77840399 0.00086926 2178 1520226000 2018.03.05 05:00 1.77959000 1.77980000 1.77932000 1.78022000 1.77853694 0.00093731 1387 1520226900 2018.03.05 05:15 1.77981000 1.77920000 1.77900000 1.78018000 1.77860009 0.00095920 1411 1520227800 2018.03.05 05:30 1.77920000 1.77940000 1.77889000 1.78004000 1.77867627 0.00095953 1343 1520228700 2018.03.05 05:45 1.77939000 1.77952000 1.77892000 1.77954000 1.77875663 0.00098245 1344 1520229600 2018.03.05 06:00 1.77950000 1.77836000 1.77836000 1.77952000 1.77871885 0.00093933 1534 1520230500 2018.03.05 06:15 1.77835000 1.77857000 1.77835000 1.77910000 1.77870468 0.00093735 1178 1520231400 2018.03.05 06:30 1.77856000 1.77869000 1.77823000 1.77903000 1.77870328 0.00093068 1171 1520232300 2018.03.05 06:45 1.77867000 1.77978000 1.77862000 1.77989000 1.77880582 0.00096841 1520 1520233200 2018.03.05 07:00 1.77977000 1.77941000 1.77928000 1.77989000 1.77886336 0.00096161 1646 1520234100 2018.03.05 07:15 1.77946000 1.78020000 1.77941000 1.78055000 1.77899066 0.00099274 953 1520235000 2018.03.05 07:30 1.78021000 1.77995000 1.77947000 1.78023000 1.77908203 0.00088132 1508 1520235900 2018.03.05 07:45 1.77995000 1.77883000 1.77850000 1.78021000 1.77905803 0.00082017 2284 1520236800 2018.03.05 08:00 1.77883000 1.77935000 1.77832000 1.77944000 1.77908583 0.00079328 1499 1520237700 2018.03.05 08:15 1.77934000 1.78096000 1.77905000 1.78103000 1.77926432 0.00077645 1860 1520238600 2018.03.05 08:30 1.78095000 1.78165000 1.78025000 1.78178000 1.77949153 0.00082740 3462 1520239500 2018.03.05 08:45 1.78166000 1.78050000 1.78045000 1.78182000 1.77958758 0.00084966 2461 1520240400 2018.03.05 09:00 1.78053000 1.77975000 1.77975000 1.78114000 1.77960305 0.00080122 4747 1520241300 2018.03.05 09:15 1.77975000 1.78057000 1.77975000 1.78132000 1.77969514 0.00081671 5140 1520242200 2018.03.05 09:30 1.78057000 1.78063000 1.77974000 1.78140000 1.77978417 0.00081994 3770 1520243100 2018.03.05 09:45 1.78064000 1.78003000 1.77963000 1.78074000 1.77980758 0.00082173 4068 1520244000 2018.03.05 10:00 1.78003000 1.78002000 1.77948000 1.78117000 1.77982781 0.00082431 4905 1520244900 2018.03.05 10:15 1.78002000 1.78065000 1.77998000 1.78243000 1.77990612 0.00083525 4405 1520245800 2018.03.05 10:30 1.78065000 1.78174000 1.78004000 1.78207000 1.78008077 0.00093025 3681 1520246700 2018.03.05 10:45 1.78175000 1.78212000 1.78098000 1.78244000 1.78027498 0.00104522 5100 1520247600 2018.03.05 11:00 1.78209000 1.78132000 1.78131000 1.78277000 1.78037451 0.00099065 3112 1520248500 2018.03.05 11:15 1.78134000 1.78002000 1.77972000 1.78157000 1.78034075 0.00090639 2803 1520249400 2018.03.05 11:30 1.78026000 1.78297000 1.78026000 1.78377000 1.78059115 0.00100131 4203 1520250300 2018.03.05 11:45 1.78296000 1.78295000 1.78252000 1.78392000 1.78081580 0.00112162 3027 1520251200 2018.03.05 12:00 1.78291000 1.78383000 1.78230000 1.78403000 1.78110287 0.00128312 2606 1520252100 2018.03.05 12:15 1.78382000 1.78450000 1.78331000 1.78458000 1.78142641 0.00150937 3213 1520253000 2018.03.05 12:30 1.78454000 1.78378000 1.78321000 1.78464000 1.78165056 0.00159665 2679 1520253900 2018.03.05 12:45 1.78379000 1.78293000 1.78237000 1.78407000 1.78177241 0.00151050 3038 1520254800 2018.03.05 13:00 1.78293000 1.78350000 1.78270000 1.78377000 1.78193694 0.00147696 3202 1520255700 2018.03.05 13:15 1.78350000 1.78224000 1.78216000 1.78448000 1.78196580 0.00146557 2816 1520256600 2018.03.05 13:30 1.78224000 1.78222000 1.78186000 1.78273000 1.78199001 0.00146769 2928 1520257500 2018.03.05 13:45 1.78223000 1.78407000 1.78216000 1.78428000 1.78218811 0.00151587 3017 1520258400 2018.03.05 14:00 1.78407000 1.78407000 1.78278000 1.78411000 1.78236734 0.00148415 2916 1520259300 2018.03.05 14:15 1.78406000 1.78392000 1.78324000 1.78419000 1.78251521 0.00147688 2880 1520260200 2018.03.05 14:30 1.78391000 1.78373000 1.78311000 1.78485000 1.78263090 0.00144469 2898 1520261100 2018.03.05 14:45 1.78373000 1.78385000 1.78295000 1.78385000 1.78274701 0.00134745 1980 1520262000 2018.03.05 15:00 1.78385000 1.78345000 1.78313000 1.78415000 1.78281396 0.00120559 2936 1520262900 2018.03.05 15:15 1.78345000 1.78354000 1.78317000 1.78377000 1.78288311 0.00110433 2188 1520263800 2018.03.05 15:30 1.78355000 1.78418000 1.78334000 1.78428000 1.78300662 0.00108870 3182 1520264700 2018.03.05 15:45 1.78418000 1.78424000 1.78365000 1.78460000 1.78312408 0.00108398 2246 1520265600 2018.03.05 16:00 1.78424000 1.78492000 1.78408000 1.78542000 1.78329512 0.00104539 3358 1520266500 2018.03.05 16:15 1.78494000 1.78586000 1.78494000 1.78605000 1.78353940 0.00085382 3278 1520267400 2018.03.05 16:30 1.78586000 1.78625000 1.78556000 1.78673000 1.78379755 0.00097972 5222 1520268300 2018.03.05 16:45 1.78625000 1.78576000 1.78574000 1.78685000 1.78398445 0.00102959 4296 1520269200 2018.03.05 17:00 1.78576000 1.78657000 1.78573000 1.78759000 1.78423069 0.00116530 4961 1520270100 2018.03.05 17:15 1.78658000 1.78461000 1.78424000 1.78662000 1.78426682 0.00116882 4058 1520271000 2018.03.05 17:30 1.78461000 1.78673000 1.78428000 1.79071000 1.78450141 0.00129696 8211 1520271900 2018.03.05 17:45 1.78674000 1.78708000 1.78595000 1.78800000 1.78474699 0.00139021 5451 1520272800 2018.03.05 18:00 1.78707000 1.78752000 1.78508000 1.78896000 1.78501108 0.00152072 6739 1520273700 2018.03.05 18:15 1.78754000 1.78543000 1.78534000 1.78777000 1.78505098 0.00139567 5800 1520274600 2018.03.05 18:30 1.78543000 1.78498000 1.78497000 1.78606000 1.78504422 0.00124390 4117 1520275500 2018.03.05 18:45 1.78498000 1.78587000 1.78454000 1.78609000 1.78512287 0.00123569 3554 1520276400 2018.03.05 19:00 1.78586000 1.78536000 1.78510000 1.78586000 1.78514545 0.00121313 3448 1520277300 2018.03.05 19:15 1.78542000 1.78518000 1.78477000 1.78595000 1.78514874 0.00118150 2942 1520278200 2018.03.05 19:30 1.78523000 1.78536000 1.78474000 1.78593000 1.78516886 0.00113594 3022 1520279100 2018.03.05 19:45 1.78535000 1.78494000 1.78477000 1.78556000 1.78514706 0.00110281 3087 1520280000 2018.03.05 20:00 1.78494000 1.78353000 1.78336000 1.78539000 1.78499306 0.00114157 2855 1520280900 2018.03.05 20:15 1.78352000 1.78287000 1.78225000 1.78360000 1.78479086 0.00127006 2314 1520281800 2018.03.05 20:30 1.78286000 1.78255000 1.78080000 1.78311000 1.78457745 0.00144914 3178 1520282700 2018.03.05 20:45 1.78255000 1.78259000 1.78212000 1.78280000 1.78438817 0.00160080 2459 1520283600 2018.03.05 21:00 1.78265000 1.78260000 1.78200000 1.78289000 1.78421786 0.00172442 1827 1520284500 2018.03.05 21:15 1.78260000 1.78341000 1.78248000 1.78354000 1.78414093 0.00172958 1967 1520285400 2018.03.05 21:30 1.78342000 1.78187000 1.78136000 1.78346000 1.78392465 0.00182566 2696 1520286300 2018.03.05 21:45 1.78186000 1.78203000 1.78167000 1.78256000 1.78374420 0.00189836 1757 1520287200 2018.03.05 22:00 1.78205000 1.78217000 1.78183000 1.78229000 1.78359428 0.00187823 2159 1520288100 2018.03.05 22:15 1.78221000 1.78288000 1.78218000 1.78301000 1.78352625 0.00189609 2142 1520289000 2018.03.05 22:30 1.78287000 1.78217000 1.78211000 1.78311000 1.78339709 0.00182155 1993 1520289900 2018.03.05 22:45 1.78223000 1.78277000 1.78210000 1.78291000 1.78333736 0.00164672 1980 1520290800 2018.03.05 23:00 1.78277000 1.78321000 1.78261000 1.78331000 1.78332523 0.00135795 1086 1520291700 2018.03.05 23:15 1.78320000 1.78322000 1.78311000 1.78341000 1.78331521 0.00127524 551 1520292600 2018.03.05 23:30 1.78323000 1.78334000 1.78268000 1.78356000 1.78331757 0.00121956 1188 1520293500 2018.03.05 23:45 1.78334000 1.78310000 1.78301000 1.78377000 1.78329685 0.00107790 1038 1520294400 2018.03.06 00:00 1.78313000 1.78362000 1.78260000 1.78366000 1.78332763 0.00098132 291 1520295300 2018.03.06 00:15 1.78362000 1.78318000 1.78274000 1.78370000 1.78331357 0.00088628 377 1520296200 2018.03.06 00:30 1.78318000 1.78320000 1.78244000 1.78365000 1.78330275 0.00075449 800 1520297100 2018.03.06 00:45 1.78327000 1.78345000 1.78282000 1.78380000 1.78331678 0.00066944 1549 1520298000 2018.03.06 01:00 1.78347000 1.78335000 1.78303000 1.78382000 1.78331994 0.00066986 1486 1520298900 2018.03.06 01:15 1.78332000 1.78275000 1.78267000 1.78335000 1.78326566 0.00063973 1343 1520299800 2018.03.06 01:30 1.78277000 1.78304000 1.78175000 1.78346000 1.78324417 0.00060896 1171 1520300700 2018.03.06 01:45 1.78303000 1.78346000 1.78300000 1.78377000 1.78326472 0.00060386 1015 1520301600 2018.03.06 02:00 1.78346000 1.78340000 1.78287000 1.78361000 1.78327761 0.00059241 1107 1520302500 2018.03.06 02:15 1.78340000 1.78080000 1.77967000 1.78350000 1.78304164 0.00071492 3406 1520303400 2018.03.06 02:30 1.78080000 1.78162000 1.78080000 1.78376000 1.78290625 0.00071184 3515 1520304300 2018.03.06 02:45 1.78161000 1.78135000 1.78118000 1.78303000 1.78275804 0.00076228 2441 1520305200 2018.03.06 03:00 1.78137000 1.78089000 1.78026000 1.78153000 1.78258013 0.00087378 2994 1520306100 2018.03.06 03:15 1.78089000 1.78035000 1.77989000 1.78091000 1.78236773 0.00103294 2664 1520307000 2018.03.06 03:30 1.78037000 1.77882000 1.77874000 1.78106000 1.78202985 0.00136432 3388 1520307900 2018.03.06 03:45 1.77883000 1.77980000 1.77867000 1.77997000 1.78181749 0.00149712 1960 1520308800 2018.03.06 04:00 1.77979000 1.77971000 1.77893000 1.77996000 1.78161677 0.00159035 2016 1520309700 2018.03.06 04:15 1.77972000 1.78009000 1.77937000 1.78030000 1.78147137 0.00162480 1603 1520310600 2018.03.06 04:30 1.78006000 1.77998000 1.77945000 1.78023000 1.78132933 0.00163998 1150 1520311500 2018.03.06 04:45 1.77999000 1.77822000 1.77820000 1.78023000 1.78103321 0.00179915 1287 1520312400 2018.03.06 05:00 1.77823000 1.77813000 1.77808000 1.77911000 1.78075671 0.00188054 1267 1520313300 2018.03.06 05:15 1.77814000 1.77855000 1.77814000 1.77894000 1.78054655 0.00191126 1372 1520314200 2018.03.06 05:30 1.77855000 1.77732000 1.77679000 1.77980000 1.78023926 0.00201080 2311 1520315100 2018.03.06 05:45 1.77731000 1.77965000 1.77731000 1.77965000 1.78018314 0.00189336 1460 1520316000 2018.03.06 06:00 1.77962000 1.77949000 1.77858000 1.77965000 1.78011712 0.00177103 1373 1520316900 2018.03.06 06:15 1.77949000 1.77994000 1.77911000 1.77999000 1.78010026 0.00167202 1571 1520317800 2018.03.06 06:30 1.77994000 1.77967000 1.77954000 1.78006000 1.78005928 0.00153991 892 1520318700 2018.03.06 06:45 1.77969000 1.78042000 1.77967000 1.78070000 1.78009363 0.00134575 1644 1520319600 2018.03.06 07:00 1.78041000 1.78007000 1.77979000 1.78078000 1.78009138 0.00112378 1700 1520320500 2018.03.06 07:15 1.78007000 1.78080000 1.78005000 1.78135000 1.78015887 0.00114647 1581 1520321400 2018.03.06 07:30 1.78080000 1.78027000 1.78000000 1.78120000 1.78016945 0.00110390 1885 1520322300 2018.03.06 07:45 1.78027000 1.78101000 1.77988000 1.78121000 1.78024951 0.00112800 1728 1520323200 2018.03.06 08:00 1.78102000 1.78013000 1.78006000 1.78144000 1.78023812 0.00111283 1539 1520324100 2018.03.06 08:15 1.78011000 1.78094000 1.77995000 1.78109000 1.78030497 0.00115993 1584 1520325000 2018.03.06 08:30 1.78093000 1.77946000 1.77943000 1.78094000 1.78022450 0.00108497 2363 1520325900 2018.03.06 08:45 1.77947000 1.77990000 1.77924000 1.78091000 1.78019359 0.00106826 2833 1520326800 2018.03.06 09:00 1.77992000 1.77998000 1.77951000 1.78149000 1.78017325 0.00105458 3221 1520327700 2018.03.06 09:15 1.77998000 1.78149000 1.77998000 1.78251000 1.78029865 0.00114678 4300 1520328600 2018.03.06 09:30 1.78149000 1.78176000 1.78069000 1.78183000 1.78043783 0.00124831 3324 1520329500 2018.03.06 09:45 1.78176000 1.78069000 1.78012000 1.78235000 1.78046185 0.00115668 3379 1520330400 2018.03.06 10:00 1.78069000 1.77993000 1.77936000 1.78107000 1.78041119 0.00102147 3856 1520331300 2018.03.06 10:15 1.77993000 1.78070000 1.77941000 1.78113000 1.78043870 0.00094223 3566 1520332200 2018.03.06 10:30 1.78072000 1.78104000 1.78025000 1.78107000 1.78049597 0.00065655 3102 1520333100 2018.03.06 10:45 1.78104000 1.78133000 1.78067000 1.78196000 1.78057540 0.00066596 2811 1520334000 2018.03.06 11:00 1.78132000 1.78267000 1.78081000 1.78293000 1.78077488 0.00079370 2809 1520334900 2018.03.06 11:15 1.78273000 1.78455000 1.78263000 1.78456000 1.78113442 0.00117888 2832 1520335800 2018.03.06 11:30 1.78453000 1.78459000 1.78363000 1.78515000 1.78146352 0.00142107 2826 1520336700 2018.03.06 11:45 1.78459000 1.78406000 1.78384000 1.78543000 1.78171081 0.00156834 2939 1520337600 2018.03.06 12:00 1.78405000 1.78387000 1.78322000 1.78429000 1.78191644 0.00164445 2718 1520338500 2018.03.06 12:15 1.78385000 1.78319000 1.78294000 1.78409000 1.78203773 0.00167923 2164 1520339400 2018.03.06 12:30 1.78319000 1.78396000 1.78287000 1.78422000 1.78222081 0.00172702 2283 1520340300 2018.03.06 12:45 1.78392000 1.78352000 1.78318000 1.78467000 1.78234454 0.00175823 2572 1520341200 2018.03.06 13:00 1.78352000 1.78157000 1.78157000 1.78509000 1.78227077 0.00168074 3694 1520342100 2018.03.06 13:15 1.78156000 1.78142000 1.78076000 1.78278000 1.78218975 0.00165306 6773 1520343000 2018.03.06 13:30 1.78142000 1.78214000 1.78014000 1.78269000 1.78218501 0.00153607 8168 1520343900 2018.03.06 13:45 1.78212000 1.78044000 1.78006000 1.78237000 1.78201882 0.00150499 5831 1520344800 2018.03.06 14:00 1.78044000 1.77950000 1.77890000 1.78064000 1.78177893 0.00157511 5813 1520345700 2018.03.06 14:15 1.77950000 1.77830000 1.77761000 1.77956000 1.78144760 0.00182008 4106 1520346600 2018.03.06 14:30 1.77832000 1.77866000 1.77775000 1.77916000 1.78118212 0.00198932 3425 1520347500 2018.03.06 14:45 1.77866000 1.77717000 1.77509000 1.77872000 1.78080001 0.00228884 5988 1520348400 2018.03.06 15:00 1.77717000 1.77655000 1.77511000 1.77725000 1.78039525 0.00260834 6685 1520349300 2018.03.06 15:15 1.77654000 1.77780000 1.77652000 1.77832000 1.78014808 0.00276623 4961 1520350200 2018.03.06 15:30 1.77781000 1.77775000 1.77749000 1.77819000 1.77991969 0.00290009 3201 1520351100 2018.03.06 15:45 1.77775000 1.77748000 1.77714000 1.77855000 1.77968734 0.00302421 3880 1520352000 2018.03.06 16:00 1.77751000 1.77826000 1.77719000 1.77828000 1.77955140 0.00301783 4260 1520352900 2018.03.06 16:15 1.77826000 1.77825000 1.77704000 1.77857000 1.77942746 0.00285909 5533 1520353800 2018.03.06 16:30 1.77826000 1.77829000 1.77757000 1.77881000 1.77931913 0.00265817 6433 1520354700 2018.03.06 16:45 1.77834000 1.77792000 1.77725000 1.77952000 1.77918588 0.00248725 5479 1520355600 2018.03.06 17:00 1.77792000 1.77627000 1.77612000 1.77801000 1.77890818 0.00239222 6690 1520356500 2018.03.06 17:15 1.77627000 1.77486000 1.77462000 1.77658000 1.77852264 0.00241849 5519 1520357400 2018.03.06 17:30 1.77490000 1.77480000 1.77439000 1.77555000 1.77816810 0.00228190 4691 1520358300 2018.03.06 17:45 1.77481000 1.77666000 1.77407000 1.77719000 1.77802447 0.00197983 7119 1520359200 2018.03.06 18:00 1.77666000 1.77536000 1.77522000 1.77732000 1.77777071 0.00190902 6529 1520360100 2018.03.06 18:15 1.77535000 1.77636000 1.77506000 1.77713000 1.77763636 0.00174963 6681 1520361000 2018.03.06 18:30 1.77636000 1.77652000 1.77613000 1.77718000 1.77753004 0.00143593 5037 1520361900 2018.03.06 18:45 1.77652000 1.77529000 1.77520000 1.77657000 1.77731670 0.00132382 3750 1520362800 2018.03.06 19:00 1.77530000 1.77609000 1.77500000 1.77635000 1.77719987 0.00123010 3194 1520363700 2018.03.06 19:15 1.77609000 1.77745000 1.77576000 1.77759000 1.77722369 0.00121290 3093 1520364600 2018.03.06 19:30 1.77743000 1.77640000 1.77628000 1.77795000 1.77714525 0.00115667 3224 1520365500 2018.03.06 19:45 1.77640000 1.77479000 1.77466000 1.77679000 1.77692094 0.00120280 4119 1520366400 2018.03.06 20:00 1.77479000 1.77499000 1.77472000 1.77562000 1.77673704 0.00123875 3956 1520367300 2018.03.06 20:15 1.77500000 1.77582000 1.77462000 1.77587000 1.77664970 0.00121773 2701 1520368200 2018.03.06 20:30 1.77582000 1.77597000 1.77564000 1.77624000 1.77658497 0.00119004 2773 1520369100 2018.03.06 20:45 1.77596000 1.77665000 1.77581000 1.77704000 1.77659116 0.00117444 3225 1520370000 2018.03.06 21:00 1.77665000 1.77670000 1.77637000 1.77706000 1.77660153 0.00111686 2060 1520370900 2018.03.06 21:15 1.77672000 1.77670000 1.77646000 1.77711000 1.77661091 0.00105816 1929 1520371800 2018.03.06 21:30 1.77670000 1.77653000 1.77621000 1.77695000 1.77660320 0.00098557 2072 1520372700 2018.03.06 21:45 1.77653000 1.77589000 1.77588000 1.77686000 1.77653528 0.00091293 2484 1520373600 2018.03.06 22:00 1.77594000 1.77635000 1.77594000 1.77643000 1.77651763 0.00090187 1965 1520374500 2018.03.06 22:15 1.77632000 1.77593000 1.77590000 1.77672000 1.77646167 0.00080339 1626 1520375400 2018.03.06 22:30 1.77594000 1.77609000 1.77577000 1.77624000 1.77642627 0.00070132 1973 1520376300 2018.03.06 22:45 1.77609000 1.77648000 1.77597000 1.77666000 1.77643139 0.00070175 2193 1520377200 2018.03.06 23:00 1.77647000 1.77591000 1.77587000 1.77659000 1.77638173 0.00065017 1145 1520378100 2018.03.06 23:15 1.77592000 1.77623000 1.77591000 1.77640000 1.77636728 0.00064579 675 1520379000 2018.03.06 23:30 1.77624000 1.77516000 1.77508000 1.77630000 1.77625230 0.00065866 1101 1520379900 2018.03.06 23:45 1.77515000 1.77406000 1.77397000 1.77520000 1.77604351 0.00075502 858 1520380800 2018.03.07 00:00 1.77331000 1.77581000 1.77331000 1.77604000 1.77602127 0.00075566 604 1520381700 2018.03.07 00:15 1.77576000 1.77551000 1.77507000 1.77614000 1.77597258 0.00068735 825 1520382600 2018.03.07 00:30 1.77551000 1.77611000 1.77440000 1.77699000 1.77598567 0.00068319 2817 1520383500 2018.03.07 00:45 1.77611000 1.77992000 1.77599000 1.78108000 1.77636037 0.00109251 4842 1520384400 2018.03.07 01:00 1.77991000 1.78379000 1.77971000 1.78395000 1.77706795 0.00201217 8256 1520385300 2018.03.07 01:15 1.78377000 1.78323000 1.78236000 1.78401000 1.77765481 0.00252015 1520 1520386200 2018.03.07 01:30 1.78323000 1.78508000 1.78222000 1.78526000 1.77836197 0.00313324 2592 1520387100 2018.03.07 01:45 1.78511000 1.78505000 1.78470000 1.78721000 1.77899893 0.00360485 2312 1520388000 2018.03.07 02:00 1.78505000 1.78582000 1.78341000 1.78621000 1.77964855 0.00405091 4443 1520388900 2018.03.07 02:15 1.78580000 1.78590000 1.78508000 1.78737000 1.78024393 0.00440029 3471 1520389800 2018.03.07 02:30 1.78590000 1.78572000 1.78511000 1.78792000 1.78076546 0.00464016 4629 1520390700 2018.03.07 02:45 1.78571000 1.78452000 1.78441000 1.78610000 1.78112303 0.00468879 3256 1520391600 2018.03.07 03:00 1.78452000 1.78318000 1.78267000 1.78536000 1.78131894 0.00464171 4154 1520392500 2018.03.07 03:15 1.78318000 1.78243000 1.78201000 1.78393000 1.78142475 0.00451464 3276 1520393400 2018.03.07 03:30 1.78242000 1.78125000 1.78064000 1.78286000 1.78140811 0.00435108 3471 1520394300 2018.03.07 03:45 1.78127000 1.78004000 1.78001000 1.78161000 1.78127781 0.00420155 2107 1520395200 2018.03.07 04:00 1.78006000 1.78152000 1.77975000 1.78155000 1.78130088 0.00402838 2915 1520396100 2018.03.07 04:15 1.78155000 1.78087000 1.78036000 1.78171000 1.78125984 0.00386638 2902 1520397000 2018.03.07 04:30 1.78088000 1.78083000 1.78076000 1.78181000 1.78121890 0.00362238 3095 1520397900 2018.03.07 04:45 1.78081000 1.77919000 1.77905000 1.78082000 1.78102568 0.00332001 2493 1520398800 2018.03.07 05:00 1.77917000 1.77941000 1.77869000 1.78000000 1.78087180 0.00317909 2797 1520399700 2018.03.07 05:15 1.77941000 1.77969000 1.77866000 1.78005000 1.78075925 0.00300759 2622 1520400600 2018.03.07 05:30 1.77963000 1.78067000 1.77925000 1.78133000 1.78075075 0.00282724 2943 1520401500 2018.03.07 05:45 1.78065000 1.78015000 1.78008000 1.78068000 1.78069354 0.00285845 2084 1520402400 2018.03.07 06:00 1.78017000 1.78015000 1.77999000 1.78064000 1.78064177 0.00280507 1348 1520403300 2018.03.07 06:15 1.78015000 1.78099000 1.78004000 1.78166000 1.78067493 0.00272807 1835 1520404200 2018.03.07 06:30 1.78099000 1.78058000 1.78012000 1.78103000 1.78066589 0.00254849 1266 1520405100 2018.03.07 06:45 1.78057000 1.78025000 1.78005000 1.78104000 1.78062628 0.00237120 1815 1520406000 2018.03.07 07:00 1.78028000 1.78117000 1.77984000 1.78123000 1.78067807 0.00205147 1558 1520406900 2018.03.07 07:15 1.78117000 1.78024000 1.77957000 1.78119000 1.78063635 0.00170153 1984 1520407800 2018.03.07 07:30 1.78025000 1.77996000 1.77980000 1.78049000 1.78057193 0.00128769 1862 1520408700 2018.03.07 07:45 1.77998000 1.77933000 1.77921000 1.78007000 1.78045365 0.00098760 1952 1520409600 2018.03.07 08:00 1.77933000 1.77904000 1.77894000 1.77960000 1.78031902 0.00083909 2376 1520410500 2018.03.07 08:15 1.77906000 1.77937000 1.77825000 1.77977000 1.78022864 0.00072060 3752 1520411400 2018.03.07 08:30 1.77937000 1.78122000 1.77927000 1.78219000 1.78032305 0.00072405 4314 1520412300 2018.03.07 08:45 1.78120000 1.78059000 1.77944000 1.78122000 1.78034848 0.00072636 4186 1520413200 2018.03.07 09:00 1.78058000 1.78005000 1.77992000 1.78118000 1.78032005 0.00067460 3040 1520414100 2018.03.07 09:15 1.78006000 1.77904000 1.77881000 1.78043000 1.78019814 0.00069435 4521 1520415000 2018.03.07 09:30 1.77903000 1.77867000 1.77845000 1.77961000 1.78005260 0.00073413 3610 1520415900 2018.03.07 09:45 1.77863000 1.77693000 1.77687000 1.77874000 1.77975521 0.00098594 3336 1520416800 2018.03.07 10:00 1.77693000 1.77550000 1.77537000 1.77721000 1.77934995 0.00140511 4513 1520417700 2018.03.07 10:15 1.77545000 1.77623000 1.77478000 1.77648000 1.77905282 0.00162375 3040 1520418600 2018.03.07 10:30 1.77622000 1.77613000 1.77608000 1.77714000 1.77877445 0.00177106 3057 1520419500 2018.03.07 10:45 1.77613000 1.77736000 1.77613000 1.77766000 1.77863974 0.00180519 2075 1520420400 2018.03.07 11:00 1.77731000 1.77652000 1.77612000 1.77766000 1.77843786 0.00188116 2978 1520421300 2018.03.07 11:15 1.77652000 1.77556000 1.77502000 1.77712000 1.77816378 0.00195931 4258 1520422200 2018.03.07 11:30 1.77553000 1.77614000 1.77513000 1.77656000 1.77797104 0.00197612 4262 1520423100 2018.03.07 11:45 1.77613000 1.77650000 1.77568000 1.77713000 1.77783094 0.00196445 2499 1520424000 2018.03.07 12:00 1.77650000 1.77626000 1.77600000 1.77709000 1.77768133 0.00187284 3182 1520424900 2018.03.07 12:15 1.77627000 1.77617000 1.77511000 1.77679000 1.77753739 0.00183234 3491 1520425800 2018.03.07 12:30 1.77615000 1.77612000 1.77569000 1.77675000 1.77740240 0.00179150 4063 1520426700 2018.03.07 12:45 1.77612000 1.77506000 1.77440000 1.77683000 1.77717932 0.00183220 3450 1520427600 2018.03.07 13:00 1.77505000 1.77428000 1.77384000 1.77513000 1.77690319 0.00191926 3439 1520428500 2018.03.07 13:15 1.77429000 1.77563000 1.77410000 1.77583000 1.77678193 0.00187030 2538 1520429400 2018.03.07 13:30 1.77564000 1.77380000 1.77326000 1.77593000 1.77649794 0.00171769 2732 1520430300 2018.03.07 13:45 1.77381000 1.77473000 1.77344000 1.77473000 1.77632956 0.00149755 3096 1520431200 2018.03.07 14:00 1.77474000 1.77563000 1.77438000 1.77610000 1.77626294 0.00124524 4352 1520432100 2018.03.07 14:15 1.77561000 1.77472000 1.77443000 1.77580000 1.77611599 0.00109457 3315 1520433000 2018.03.07 14:30 1.77475000 1.77502000 1.77435000 1.77538000 1.77601161 0.00092687 3456 1520433900 2018.03.07 14:45 1.77502000 1.77545000 1.77471000 1.77643000 1.77595813 0.00089210 2793 1520434800 2018.03.07 15:00 1.77545000 1.77656000 1.77518000 1.77745000 1.77601545 0.00091492 3492 1520435700 2018.03.07 15:15 1.77654000 1.77365000 1.77365000 1.77728000 1.77579017 0.00098088 5397 1520436600 2018.03.07 15:30 1.77363000 1.77471000 1.77323000 1.77501000 1.77568729 0.00098195 5645 1520437500 2018.03.07 15:45 1.77472000 1.77715000 1.77463000 1.77730000 1.77582660 0.00100381 4697 1520438400 2018.03.07 16:00 1.77715000 1.77650000 1.77587000 1.77805000 1.77589073 0.00102693 4628 1520439300 2018.03.07 16:15 1.77650000 1.77807000 1.77594000 1.77817000 1.77609828 0.00120300 3007 1520440200 2018.03.07 16:30 1.77816000 1.77509000 1.77446000 1.77856000 1.77600225 0.00118442 6663 1520441100 2018.03.07 16:45 1.77508000 1.77465000 1.77398000 1.77554000 1.77587347 0.00116595 4941 1520442000 2018.03.07 17:00 1.77466000 1.77439000 1.77367000 1.77610000 1.77573219 0.00115733 7453 1520442900 2018.03.07 17:15 1.77438000 1.77591000 1.77375000 1.77624000 1.77574912 0.00115950 6773 1520443800 2018.03.07 17:30 1.77589000 1.77659000 1.77527000 1.77694000 1.77582920 0.00119939 5932 1520444700 2018.03.07 17:45 1.77658000 1.77922000 1.77629000 1.77959000 1.77615214 0.00149807 7310 1520445600 2018.03.07 18:00 1.77917000 1.77927000 1.77843000 1.77985000 1.77644908 0.00168237 5269 1520446500 2018.03.07 18:15 1.77927000 1.78179000 1.77911000 1.78179000 1.77695774 0.00218887 5293 1520447400 2018.03.07 18:30 1.78179000 1.78046000 1.78012000 1.78214000 1.77729128 0.00231023 3598 1520448300 2018.03.07 18:45 1.78042000 1.78132000 1.77945000 1.78145000 1.77767497 0.00251777 4279 1520449200 2018.03.07 19:00 1.78132000 1.78134000 1.78038000 1.78145000 1.77802402 0.00270736 4400 1520450100 2018.03.07 19:15 1.78133000 1.78024000 1.77967000 1.78156000 1.77823507 0.00271118 3966 1520451000 2018.03.07 19:30 1.78022000 1.77988000 1.77982000 1.78084000 1.77839173 0.00268118 2924 1520451900 2018.03.07 19:45 1.77988000 1.77959000 1.77937000 1.78043000 1.77850585 0.00264038 2010 1520452800 2018.03.07 20:00 1.77960000 1.78015000 1.77899000 1.78036000 1.77866243 0.00266474 1784 1520453700 2018.03.07 20:15 1.78019000 1.77906000 1.77895000 1.78023000 1.77870030 0.00242564 1462 1520454600 2018.03.07 20:30 1.77907000 1.77938000 1.77880000 1.77991000 1.77876503 0.00226727 2193 1520455500 2018.03.07 20:45 1.77938000 1.77841000 1.77802000 1.77941000 1.77873122 0.00223697 1926 1520456400 2018.03.07 21:00 1.77841000 1.77835000 1.77802000 1.77854000 1.77869491 0.00218138 1645 1520457300 2018.03.07 21:15 1.77838000 1.77846000 1.77788000 1.77846000 1.77867254 0.00217746 1969 1520458200 2018.03.07 21:30 1.77847000 1.77815000 1.77786000 1.77867000 1.77862277 0.00203260 1438 1520459100 2018.03.07 21:45 1.77817000 1.77771000 1.77635000 1.77842000 1.77853584 0.00185856 3917 1520460000 2018.03.07 22:00 1.77775000 1.77694000 1.77633000 1.77829000 1.77838386 0.00170884 3318 1520460900 2018.03.07 22:15 1.77693000 1.77730000 1.77685000 1.77784000 1.77828063 0.00168760 2477 1520461800 2018.03.07 22:30 1.77729000 1.77682000 1.77643000 1.77779000 1.77814153 0.00175632 2260 1520462700 2018.03.07 22:45 1.77681000 1.77677000 1.77651000 1.77726000 1.77801090 0.00183849 1788 1520463600 2018.03.07 23:00 1.77677000 1.77717000 1.77660000 1.77737000 1.77793082 0.00186957 1461 1520464500 2018.03.07 23:15 1.77717000 1.77708000 1.77693000 1.77755000 1.77784979 0.00170960 900 1520465400 2018.03.07 23:30 1.77708000 1.77619000 1.77569000 1.77708000 1.77769171 0.00171909 1000 1520466300 2018.03.07 23:45 1.77620000 1.77682000 1.77613000 1.77692000 1.77760869 0.00156248 847 1520467200 2018.03.08 00:00 1.77448000 1.77672000 1.77405000 1.77714000 1.77752406 0.00136682 297 1520468100 2018.03.08 00:15 1.77671000 1.77771000 1.77663000 1.77776000 1.77754176 0.00121940 257 1520469000 2018.03.08 00:30 1.77767000 1.77774000 1.77718000 1.77794000 1.77756064 0.00109779 600 1520469900 2018.03.08 00:45 1.77773000 1.77836000 1.77753000 1.77854000 1.77763677 0.00100297 1655 1520470800 2018.03.08 01:00 1.77836000 1.77835000 1.77791000 1.77870000 1.77770470 0.00084560 2026 1520471700 2018.03.08 01:15 1.77835000 1.77730000 1.77729000 1.77835000 1.77766616 0.00078979 787 1520472600 2018.03.08 01:30 1.77729000 1.77640000 1.77605000 1.77741000 1.77754557 0.00071865 1029 1520473500 2018.03.08 01:45 1.77642000 1.77643000 1.77595000 1.77691000 1.77743933 0.00071317 737 1520474400 2018.03.08 02:00 1.77643000 1.77675000 1.77555000 1.77677000 1.77737368 0.00068664 2164 1520475300 2018.03.08 02:15 1.77674000 1.77687000 1.77608000 1.77700000 1.77732571 0.00063935 1444 1520476200 2018.03.08 02:30 1.77685000 1.77574000 1.77408000 1.77686000 1.77717469 0.00066530 3097 1520477100 2018.03.08 02:45 1.77574000 1.77633000 1.77531000 1.77634000 1.77709424 0.00066381 1969 1520478000 2018.03.08 03:00 1.77635000 1.77644000 1.77581000 1.77693000 1.77703193 0.00066976 2076 1520478900 2018.03.08 03:15 1.77646000 1.77687000 1.77581000 1.77699000 1.77701651 0.00066617 1900 1520479800 2018.03.08 03:30 1.77687000 1.77653000 1.77643000 1.77756000 1.77697018 0.00066909 2136 1520480700 2018.03.08 03:45 1.77652000 1.77681000 1.77606000 1.77715000 1.77695492 0.00066782 2321 1520481600 2018.03.08 04:00 1.77683000 1.77599000 1.77572000 1.77686000 1.77686302 0.00069522 1797 1520482500 2018.03.08 04:15 1.77599000 1.77578000 1.77571000 1.77644000 1.77675988 0.00073390 2027 1520483400 2018.03.08 04:30 1.77578000 1.77558000 1.77487000 1.77635000 1.77664751 0.00077989 1849 1520484300 2018.03.08 04:45 1.77558000 1.77632000 1.77485000 1.77653000 1.77661632 0.00078710 1612 1520485200 2018.03.08 05:00 1.77632000 1.77615000 1.77533000 1.77643000 1.77657191 0.00080079 1815 1520486100 2018.03.08 05:15 1.77616000 1.77581000 1.77567000 1.77650000 1.77649934 0.00078668 1790 1520487000 2018.03.08 05:30 1.77582000 1.77526000 1.77516000 1.77583000 1.77638131 0.00079600 2056 1520487900 2018.03.08 05:45 1.77525000 1.77556000 1.77525000 1.77581000 1.77630309 0.00068914 1352 1520488800 2018.03.08 06:00 1.77557000 1.77526000 1.77512000 1.77558000 1.77620375 0.00055767 1475 1520489700 2018.03.08 06:15 1.77527000 1.77508000 1.77491000 1.77553000 1.77609673 0.00055033 763 1520490600 2018.03.08 06:30 1.77510000 1.77543000 1.77476000 1.77569000 1.77603323 0.00056438 1165 1520491500 2018.03.08 06:45 1.77543000 1.77567000 1.77509000 1.77594000 1.77599863 0.00056298 1387 1520492400 2018.03.08 07:00 1.77565000 1.77556000 1.77538000 1.77591000 1.77595686 0.00054423 1343 1520493300 2018.03.08 07:15 1.77555000 1.77620000 1.77541000 1.77631000 1.77598002 0.00050967 1612 1520494200 2018.03.08 07:30 1.77620000 1.77627000 1.77596000 1.77634000 1.77600763 0.00051360 1825 1520495100 2018.03.08 07:45 1.77627000 1.77590000 1.77567000 1.77642000 1.77599738 0.00050750 2122 1520496000 2018.03.08 08:00 1.77593000 1.77570000 1.77481000 1.77606000 1.77596906 0.00049669 1978 1520496900 2018.03.08 08:15 1.77571000 1.77569000 1.77531000 1.77592000 1.77594248 0.00045077 1838 1520497800 2018.03.08 08:30 1.77570000 1.77600000 1.77565000 1.77603000 1.77594796 0.00043322 1203 1520498700 2018.03.08 08:45 1.77600000 1.77509000 1.77487000 1.77606000 1.77586625 0.00039488 2661 1520499600 2018.03.08 09:00 1.77508000 1.77536000 1.77483000 1.77577000 1.77581804 0.00039075 2784 1520500500 2018.03.08 09:15 1.77534000 1.77692000 1.77500000 1.77697000 1.77592299 0.00049053 3000 1520501400 2018.03.08 09:30 1.77692000 1.77784000 1.77635000 1.77784000 1.77610556 0.00069079 3173 1520502300 2018.03.08 09:45 1.77785000 1.77846000 1.77780000 1.77919000 1.77632979 0.00093134 3192 1520503200 2018.03.08 10:00 1.77846000 1.77834000 1.77748000 1.77869000 1.77652124 0.00109725 3852 1520504100 2018.03.08 10:15 1.77834000 1.77865000 1.77811000 1.77963000 1.77672398 0.00125369 3986 1520505000 2018.03.08 10:30 1.77864000 1.77797000 1.77779000 1.77933000 1.77684265 0.00128282 3480 1520505900 2018.03.08 10:45 1.77795000 1.77868000 1.77777000 1.77887000 1.77701763 0.00137167 4864 1520506800 2018.03.08 11:00 1.77867000 1.77907000 1.77745000 1.77927000 1.77721310 0.00144995 4937 1520507700 2018.03.08 11:15 1.77906000 1.77962000 1.77841000 1.77984000 1.77744233 0.00153328 3631 1520508600 2018.03.08 11:30 1.77963000 1.77976000 1.77907000 1.78020000 1.77766306 0.00161256 3040 1520509500 2018.03.08 11:45 1.77976000 1.77764000 1.77756000 1.78028000 1.77766086 0.00154916 4006 1520510400 2018.03.08 12:00 1.77763000 1.77862000 1.77760000 1.77889000 1.77775221 0.00151104 3030 1520511300 2018.03.08 12:15 1.77864000 1.77894000 1.77824000 1.77905000 1.77786533 0.00151568 2732 1520512200 2018.03.08 12:30 1.77895000 1.77818000 1.77804000 1.77967000 1.77789530 0.00148003 2714 1520513100 2018.03.08 12:45 1.77818000 1.77808000 1.77785000 1.77857000 1.77791289 0.00141395 1922 1520514000 2018.03.08 13:00 1.77807000 1.77860000 1.77749000 1.77866000 1.77797833 0.00133685 2632 1520514900 2018.03.08 13:15 1.77860000 1.77859000 1.77847000 1.77896000 1.77803658 0.00124199 2075 1520515800 2018.03.08 13:30 1.77860000 1.77734000 1.77734000 1.77871000 1.77797024 0.00117072 2698 1520516700 2018.03.08 13:45 1.77732000 1.77724000 1.77688000 1.77794000 1.77790069 0.00100923 2759 1520517600 2018.03.08 14:00 1.77726000 1.77757000 1.77630000 1.77813000 1.77786920 0.00085308 2899 1520518500 2018.03.08 14:15 1.77757000 1.77816000 1.77757000 1.77831000 1.77789690 0.00081246 2747 1520519400 2018.03.08 14:30 1.77815000 1.77822000 1.77779000 1.77896000 1.77792767 0.00079748 2479 1520520300 2018.03.08 14:45 1.77816000 1.77846000 1.77788000 1.78062000 1.77797837 0.00076943 8866 1520521200 2018.03.08 15:00 1.77846000 1.77836000 1.77743000 1.77973000 1.77801471 0.00075123 5906 1520522100 2018.03.08 15:15 1.77836000 1.77914000 1.77810000 1.77991000 1.77812188 0.00073062 4715 1520523000 2018.03.08 15:30 1.77895000 1.78023000 1.77883000 1.78075000 1.77832266 0.00079580 11053 1520523900 2018.03.08 15:45 1.78023000 1.77967000 1.77881000 1.78043000 1.77845097 0.00081824 9795 1520524800 2018.03.08 16:00 1.77966000 1.77803000 1.77716000 1.77997000 1.77841088 0.00081643 6581 1520525700 2018.03.08 16:15 1.77803000 1.77789000 1.77735000 1.77925000 1.77836127 0.00078229 6193 1520526600 2018.03.08 16:30 1.77788000 1.77623000 1.77546000 1.77821000 1.77815829 0.00086090 6729 1520527500 2018.03.08 16:45 1.77623000 1.77817000 1.77536000 1.77835000 1.77815941 0.00085291 7224 1520528400 2018.03.08 17:00 1.77817000 1.77735000 1.77615000 1.77848000 1.77808232 0.00087480 6856 1520529300 2018.03.08 17:15 1.77735000 1.77831000 1.77701000 1.77872000 1.77810401 0.00085255 4723 1520530200 2018.03.08 17:30 1.77829000 1.77716000 1.77639000 1.77843000 1.77801410 0.00088637 5939 1520531100 2018.03.08 17:45 1.77715000 1.77745000 1.77589000 1.77772000 1.77796038 0.00090243 6068 1520532000 2018.03.08 18:00 1.77742000 1.77665000 1.77634000 1.77779000 1.77783558 0.00095289 5567 1520532900 2018.03.08 18:15 1.77665000 1.77585000 1.77542000 1.77688000 1.77764648 0.00106158 4142 1520533800 2018.03.08 18:30 1.77585000 1.77698000 1.77560000 1.77775000 1.77758300 0.00108402 4869 1520534700 2018.03.08 18:45 1.77696000 1.77506000 1.77469000 1.77709000 1.77734272 0.00127438 4150 1520535600 2018.03.08 19:00 1.77505000 1.77496000 1.77424000 1.77549000 1.77711579 0.00144259 3164 1520536500 2018.03.08 19:15 1.77498000 1.77448000 1.77425000 1.77572000 1.77686476 0.00161119 3025 1520537400 2018.03.08 19:30 1.77448000 1.77493000 1.77419000 1.77503000 1.77668050 0.00169524 2355 1520538300 2018.03.08 19:45 1.77491000 1.77481000 1.77458000 1.77523000 1.77650236 0.00175113 2775 1520539200 2018.03.08 20:00 1.77482000 1.77556000 1.77477000 1.77564000 1.77641261 0.00173952 2462 1520540100 2018.03.08 20:15 1.77555000 1.77506000 1.77481000 1.77596000 1.77628379 0.00168725 2892 1520541000 2018.03.08 20:30 1.77503000 1.77505000 1.77483000 1.77577000 1.77616629 0.00148485 2364 1520541900 2018.03.08 20:45 1.77506000 1.77588000 1.77501000 1.77596000 1.77613902 0.00126599 2023 1520542800 2018.03.08 21:00 1.77587000 1.77534000 1.77509000 1.77587000 1.77606292 0.00121022 1757 1520543700 2018.03.08 21:15 1.77532000 1.77488000 1.77480000 1.77537000 1.77595026 0.00116962 1757 1520544600 2018.03.08 21:30 1.77489000 1.77434000 1.77433000 1.77508000 1.77579691 0.00122718 1900 1520545500 2018.03.08 21:45 1.77439000 1.77173000 1.76998000 1.77448000 1.77540958 0.00142909 7885 1520546400 2018.03.08 22:00 1.77175000 1.77207000 1.77102000 1.77215000 1.77509153 0.00156863 4170 1520547300 2018.03.08 22:15 1.77207000 1.77154000 1.77145000 1.77223000 1.77475329 0.00161815 2729 1520548200 2018.03.08 22:30 1.77154000 1.77273000 1.77148000 1.77282000 1.77456059 0.00160502 3347 1520549100 2018.03.08 22:45 1.77274000 1.77328000 1.77258000 1.77407000 1.77443863 0.00150171 3822 1520550000 2018.03.08 23:00 1.77330000 1.77308000 1.77252000 1.77330000 1.77430924 0.00145073 2415 1520550900 2018.03.08 23:15 1.77308000 1.77399000 1.77303000 1.77418000 1.77427883 0.00141089 945 1520551800 2018.03.08 23:30 1.77399000 1.77387000 1.77349000 1.77403000 1.77423990 0.00127446 1041 1520552700 2018.03.08 23:45 1.77385000 1.77394000 1.77348000 1.77421000 1.77421134 0.00125959 948 1520553600 2018.03.09 00:00 1.77169000 1.77417000 1.77086000 1.77431000 1.77420740 0.00124790 362 1520554500 2018.03.09 00:15 1.77409000 1.77362000 1.77306000 1.77409000 1.77415146 0.00124499 478 1520555400 2018.03.09 00:30 1.77361000 1.77288000 1.77254000 1.77367000 1.77403036 0.00124583 703 1520556300 2018.03.09 00:45 1.77287000 1.77423000 1.77253000 1.77425000 1.77404938 0.00123712 1737 1520557200 2018.03.09 01:00 1.77416000 1.77338000 1.77303000 1.77457000 1.77398563 0.00118535 2495 1520558100 2018.03.09 01:15 1.77336000 1.77288000 1.77272000 1.77370000 1.77388033 0.00116086 1060 1520559000 2018.03.09 01:30 1.77287000 1.77230000 1.77174000 1.77296000 1.77372982 0.00114638 1385 1520559900 2018.03.09 01:45 1.77231000 1.77165000 1.77144000 1.77240000 1.77353174 0.00107995 1414 1520560800 2018.03.09 02:00 1.77167000 1.77218000 1.77160000 1.77265000 1.77340301 0.00100453 2483 1520561700 2018.03.09 02:15 1.77219000 1.77274000 1.77176000 1.77307000 1.77333986 0.00093748 2285 1520562600 2018.03.09 02:30 1.77271000 1.77260000 1.77244000 1.77339000 1.77326940 0.00089737 1820 1520563500 2018.03.09 02:45 1.77258000 1.77372000 1.77249000 1.77394000 1.77331231 0.00084750 2881 1520564400 2018.03.09 03:00 1.77371000 1.77258000 1.77245000 1.77410000 1.77324257 0.00079917 3708 1520565300 2018.03.09 03:15 1.77258000 1.77217000 1.77162000 1.77293000 1.77314042 0.00072970 2405 1520566200 2018.03.09 03:30 1.77217000 1.77206000 1.77165000 1.77290000 1.77303752 0.00076006 3018 1520567100 2018.03.09 03:45 1.77206000 1.77230000 1.77158000 1.77235000 1.77296728 0.00077717 2037 1520568000 2018.03.09 04:00 1.77231000 1.77250000 1.77214000 1.77280000 1.77292278 0.00078619 2435 1520568900 2018.03.09 04:15 1.77250000 1.77257000 1.77241000 1.77337000 1.77288918 0.00075373 1987 1520569800 2018.03.09 04:30 1.77258000 1.77223000 1.77223000 1.77325000 1.77282640 0.00073408 1280 1520570700 2018.03.09 04:45 1.77223000 1.77290000 1.77209000 1.77310000 1.77283341 0.00069123 1223 1520571600 2018.03.09 05:00 1.77286000 1.77409000 1.77285000 1.77421000 1.77295309 0.00070340 2111 1520572500 2018.03.09 05:15 1.77409000 1.77336000 1.77330000 1.77424000 1.77299184 0.00070485 1721 1520573400 2018.03.09 05:30 1.77335000 1.77385000 1.77301000 1.77403000 1.77307357 0.00075411 1979 1520574300 2018.03.09 05:45 1.77385000 1.77397000 1.77385000 1.77435000 1.77315894 0.00077184 1312 1520575200 2018.03.09 06:00 1.77396000 1.77320000 1.77284000 1.77410000 1.77316285 0.00077218 1668 1520576100 2018.03.09 06:15 1.77320000 1.77329000 1.77298000 1.77359000 1.77317496 0.00077569 1877 1520577000 2018.03.09 06:30 1.77328000 1.77190000 1.77173000 1.77329000 1.77305354 0.00075278 2771 1520577900 2018.03.09 06:45 1.77188000 1.77077000 1.77074000 1.77200000 1.77283606 0.00080233 1530 1520578800 2018.03.09 07:00 1.77077000 1.77116000 1.77064000 1.77163000 1.77267643 0.00086260 1772 1520579700 2018.03.09 07:15 1.77119000 1.77154000 1.77105000 1.77206000 1.77256820 0.00090103 1834 1520580600 2018.03.09 07:30 1.77153000 1.77129000 1.77120000 1.77182000 1.77244647 0.00095360 2062 1520581500 2018.03.09 07:45 1.77129000 1.77112000 1.77083000 1.77151000 1.77232014 0.00096498 2171 1520582400 2018.03.09 08:00 1.77114000 1.77096000 1.77067000 1.77124000 1.77219060 0.00102363 1788 1520583300 2018.03.09 08:15 1.77096000 1.77054000 1.77038000 1.77111000 1.77203340 0.00111213 2365 1520584200 2018.03.09 08:30 1.77056000 1.77074000 1.77045000 1.77123000 1.77191022 0.00117478 2324 1520585100 2018.03.09 08:45 1.77074000 1.77088000 1.77042000 1.77108000 1.77181210 0.00121692 1855 1520586000 2018.03.09 09:00 1.77086000 1.77164000 1.77036000 1.77177000 1.77179571 0.00121178 2972 1520586900 2018.03.09 09:15 1.77164000 1.77179000 1.77089000 1.77218000 1.77179517 0.00119947 3183 1520587800 2018.03.09 09:30 1.77179000 1.77126000 1.77084000 1.77225000 1.77174420 0.00121175 3178 1520588700 2018.03.09 09:45 1.77125000 1.77192000 1.77112000 1.77204000 1.77176094 0.00118154 2983 1520589600 2018.03.09 10:00 1.77194000 1.77216000 1.77142000 1.77254000 1.77179895 0.00106120 4036 1520590500 2018.03.09 10:15 1.77212000 1.76994000 1.76968000 1.77258000 1.77162191 0.00108258 2855 1520591400 2018.03.09 10:30 1.76994000 1.76963000 1.76945000 1.77099000 1.77143220 0.00105176 2514 1520592300 2018.03.09 10:45 1.76965000 1.76965000 1.76897000 1.77037000 1.77126247 0.00095728 3099 1520593200 2018.03.09 11:00 1.76965000 1.77011000 1.76947000 1.77058000 1.77115271 0.00088015 3311 1520594100 2018.03.09 11:15 1.77010000 1.77044000 1.76965000 1.77077000 1.77108483 0.00074279 2236 1520595000 2018.03.09 11:30 1.77041000 1.77052000 1.76926000 1.77112000 1.77103104 0.00071958 3516 1520595900 2018.03.09 11:45 1.77052000 1.77103000 1.77001000 1.77108000 1.77103094 0.00071719 2310 1520596800 2018.03.09 12:00 1.77109000 1.77022000 1.76978000 1.77116000 1.77095371 0.00072620 2522 1520597700 2018.03.09 12:15 1.77023000 1.77090000 1.77021000 1.77121000 1.77094859 0.00071355 2526 1520598600 2018.03.09 12:30 1.77091000 1.77094000 1.77057000 1.77117000 1.77094777 0.00070931 2234 1520599500 2018.03.09 12:45 1.77093000 1.77028000 1.76978000 1.77103000 1.77088418 0.00071156 2658 1520600400 2018.03.09 13:00 1.77028000 1.77014000 1.76927000 1.77034000 1.77081330 0.00071959 2251 1520601300 2018.03.09 13:15 1.77013000 1.77054000 1.77000000 1.77081000 1.77078727 0.00071728 1916 1520602200 2018.03.09 13:30 1.77054000 1.77143000 1.77039000 1.77143000 1.77084849 0.00073537 1888 1520603100 2018.03.09 13:45 1.77132000 1.77141000 1.77008000 1.77199000 1.77090196 0.00075153 2579 1520604000 2018.03.09 14:00 1.77142000 1.77184000 1.77122000 1.77194000 1.77099130 0.00077873 3098 1520604900 2018.03.09 14:15 1.77184000 1.77173000 1.77141000 1.77246000 1.77106165 0.00079564 2767 1520605800 2018.03.09 14:30 1.77174000 1.77332000 1.77156000 1.77356000 1.77127673 0.00099933 3421 1520606700 2018.03.09 14:45 1.77333000 1.77393000 1.77281000 1.77453000 1.77152943 0.00123678 2861 1520607600 2018.03.09 15:00 1.77393000 1.77407000 1.77362000 1.77499000 1.77177138 0.00144814 4396 1520608500 2018.03.09 15:15 1.77407000 1.77162000 1.77162000 1.77428000 1.77175697 0.00138345 4789 1520609400 2018.03.09 15:30 1.77162000 1.77092000 1.76963000 1.77284000 1.77167726 0.00128399 14411 1520610300 2018.03.09 15:45 1.77090000 1.77165000 1.77090000 1.77399000 1.77167466 0.00120062 8193 1520611200 2018.03.09 16:00 1.77165000 1.77039000 1.76971000 1.77191000 1.77155231 0.00115803 6488 1520612100 2018.03.09 16:15 1.77039000 1.76926000 1.76883000 1.77048000 1.77133400 0.00121756 5821 1520613000 2018.03.09 16:30 1.76926000 1.76930000 1.76879000 1.77007000 1.77114028 0.00128826 6819 1520613900 2018.03.09 16:45 1.76929000 1.76930000 1.76911000 1.77124000 1.77096502 0.00136594 6839 1520614800 2018.03.09 17:00 1.76930000 1.76941000 1.76882000 1.77043000 1.77081692 0.00142355 8522 1520615700 2018.03.09 17:15 1.76942000 1.77058000 1.76910000 1.77077000 1.77079436 0.00142912 5954 1520616600 2018.03.09 17:30 1.77057000 1.76937000 1.76919000 1.77087000 1.77065870 0.00149117 5166 1520617500 2018.03.09 17:45 1.76938000 1.76964000 1.76884000 1.77061000 1.77056168 0.00153052 4996 1520618400 2018.03.09 18:00 1.76967000 1.76936000 1.76886000 1.77054000 1.77044724 0.00158385 5250 1520619300 2018.03.09 18:15 1.76935000 1.76830000 1.76813000 1.76971000 1.77024274 0.00171516 4203 1520620200 2018.03.09 18:30 1.76831000 1.76772000 1.76757000 1.76883000 1.77000248 0.00185629 3047 1520621100 2018.03.09 18:45 1.76770000 1.76611000 1.76598000 1.76792000 1.76963177 0.00212833 3873 1520622000 2018.03.09 19:00 1.76611000 1.76626000 1.76495000 1.76647000 1.76931065 0.00229477 3273 1520622900 2018.03.09 19:15 1.76625000 1.76525000 1.76521000 1.76625000 1.76892392 0.00251327 3155 1520623800 2018.03.09 19:30 1.76527000 1.76532000 1.76500000 1.76583000 1.76858069 0.00253693 2542 1520624700 2018.03.09 19:45 1.76529000 1.76627000 1.76504000 1.76641000 1.76836062 0.00234679 2324 1520625600 2018.03.09 20:00 1.76626000 1.76669000 1.76594000 1.76694000 1.76820151 0.00203226 2007 1520626500 2018.03.09 20:15 1.76669000 1.76571000 1.76560000 1.76715000 1.76796423 0.00199459 2767 1520627400 2018.03.09 20:30 1.76570000 1.76586000 1.76556000 1.76614000 1.76776383 0.00196279 2399 1520628300 2018.03.09 20:45 1.76586000 1.76590000 1.76571000 1.76615000 1.76758632 0.00182084 1555 1520629200 2018.03.09 21:00 1.76590000 1.76564000 1.76544000 1.76608000 1.76740095 0.00177126 1511 1520630100 2018.03.09 21:15 1.76563000 1.76567000 1.76547000 1.76637000 1.76723610 0.00177077 2282 1520631000 2018.03.09 21:30 1.76567000 1.76506000 1.76502000 1.76567000 1.76702885 0.00178196 1565 1520631900 2018.03.09 21:45 1.76508000 1.76444000 1.76438000 1.76512000 1.76678230 0.00180656 1479 1520632800 2018.03.09 22:00 1.76437000 1.76416000 1.76355000 1.76477000 1.76653255 0.00180728 3053 1520633700 2018.03.09 22:15 1.76417000 1.76422000 1.76370000 1.76456000 1.76631231 0.00163755 2101 1520634600 2018.03.09 22:30 1.76423000 1.76413000 1.76385000 1.76458000 1.76610447 0.00154956 2010 1520635500 2018.03.09 22:45 1.76413000 1.76444000 1.76410000 1.76486000 1.76594595 0.00136064 2354 1520636400 2018.03.09 23:00 1.76442000 1.76479000 1.76397000 1.76479000 1.76583586 0.00112723 1161 1520637300 2018.03.09 23:15 1.76481000 1.76489000 1.76466000 1.76531000 1.76574578 0.00097270 1037 1520638200 2018.03.09 23:30 1.76488000 1.76465000 1.76460000 1.76501000 1.76564142 0.00085060 981 1520639100 2018.03.09 23:45 1.76468000 1.76483000 1.76428000 1.76492000 1.76556414 0.00082740 611 1520812800 2018.03.12 00:00 1.76388000 1.76374000 1.76248000 1.76394000 1.76539041 0.00083052 94 1520813700 2018.03.12 00:15 1.76372000 1.76398000 1.76321000 1.76413000 1.76525609 0.00084062 227 1520814600 2018.03.12 00:30 1.76393000 1.76352000 1.76331000 1.76440000 1.76509075 0.00088118 1185 1520815500 2018.03.12 00:45 1.76352000 1.76375000 1.76340000 1.76414000 1.76496306 0.00086010 845 1520816400 2018.03.12 01:00 1.76392000 1.76440000 1.76361000 1.76481000 1.76490943 0.00076157 1931 1520817300 2018.03.12 01:15 1.76442000 1.76388000 1.76380000 1.76443000 1.76481139 0.00074120 336 1520818200 2018.03.12 01:30 1.76390000 1.76365000 1.76357000 1.76448000 1.76470078 0.00070874 371 1520819100 2018.03.12 01:45 1.76367000 1.76360000 1.76342000 1.76406000 1.76459595 0.00065806 587 1520820000 2018.03.12 02:00 1.76362000 1.76257000 1.76233000 1.76390000 1.76440300 0.00068945 914 1520820900 2018.03.12 02:15 1.76254000 1.76241000 1.76210000 1.76276000 1.76421319 0.00070554 677 1520821800 2018.03.12 02:30 1.76245000 1.76178000 1.76165000 1.76281000 1.76398146 0.00081398 860 1520822700 2018.03.12 02:45 1.76180000 1.76250000 1.76125000 1.76252000 1.76384037 0.00085378 1003 1520823600 2018.03.12 03:00 1.76253000 1.76276000 1.76182000 1.76312000 1.76373747 0.00087689 1639 1520824500 2018.03.12 03:15 1.76272000 1.76312000 1.76256000 1.76317000 1.76367867 0.00087853 1223 1520825400 2018.03.12 03:30 1.76310000 1.76246000 1.76215000 1.76319000 1.76356260 0.00090986 1193 1520826300 2018.03.12 03:45 1.76246000 1.76338000 1.76242000 1.76344000 1.76354521 0.00088899 1174 1520827200 2018.03.12 04:00 1.76336000 1.76310000 1.76273000 1.76366000 1.76350281 0.00084636 1963 1520828100 2018.03.12 04:15 1.76310000 1.76219000 1.76193000 1.76317000 1.76337778 0.00082133 1506 1520829000 2018.03.12 04:30 1.76218000 1.76204000 1.76160000 1.76248000 1.76325037 0.00080606 1810 1520829900 2018.03.12 04:45 1.76205000 1.76197000 1.76190000 1.76288000 1.76312843 0.00075532 1804 1520830800 2018.03.12 05:00 1.76196000 1.76213000 1.76152000 1.76274000 1.76303334 0.00076064 1851 1520831700 2018.03.12 05:15 1.76213000 1.76126000 1.76123000 1.76236000 1.76286445 0.00080538 979 1520832600 2018.03.12 05:30 1.76126000 1.76152000 1.76122000 1.76197000 1.76273641 0.00083536 1176 1520833500 2018.03.12 05:45 1.76148000 1.76231000 1.76146000 1.76251000 1.76269580 0.00080642 1115 1520834400 2018.03.12 06:00 1.76228000 1.76216000 1.76207000 1.76260000 1.76264477 0.00071140 757 1520835300 2018.03.12 06:15 1.76216000 1.76202000 1.76196000 1.76238000 1.76258527 0.00065519 1062 1520836200 2018.03.12 06:30 1.76201000 1.76186000 1.76173000 1.76219000 1.76251620 0.00061002 1185 1520837100 2018.03.12 06:45 1.76186000 1.76201000 1.76167000 1.76212000 1.76246799 0.00055273 871 1520838000 2018.03.12 07:00 1.76200000 1.76164000 1.76158000 1.76208000 1.76238913 0.00055508 917 1520838900 2018.03.12 07:15 1.76160000 1.76139000 1.76120000 1.76183000 1.76229398 0.00057207 893 1520839800 2018.03.12 07:30 1.76141000 1.76198000 1.76112000 1.76220000 1.76226407 0.00056005 1552 1520840700 2018.03.12 07:45 1.76201000 1.76144000 1.76134000 1.76220000 1.76218559 0.00057536 1387 1520841600 2018.03.12 08:00 1.76146000 1.76085000 1.76037000 1.76173000 1.76205839 0.00061908 2231 1520842500 2018.03.12 08:15 1.76086000 1.76045000 1.76002000 1.76142000 1.76190521 0.00065852 1775 1520843400 2018.03.12 08:30 1.76045000 1.76008000 1.76002000 1.76049000 1.76173138 0.00075805 1507 1520844300 2018.03.12 08:45 1.76008000 1.76081000 1.76004000 1.76085000 1.76164363 0.00069025 1235 1520845200 2018.03.12 09:00 1.76081000 1.76066000 1.75998000 1.76091000 1.76154995 0.00063863 1455 1520846100 2018.03.12 09:15 1.76066000 1.76079000 1.76020000 1.76093000 1.76147758 0.00064007 1371 1520847000 2018.03.12 09:30 1.76078000 1.76071000 1.76003000 1.76090000 1.76140447 0.00064624 1187 1520847900 2018.03.12 09:45 1.76073000 1.76045000 1.75991000 1.76090000 1.76131357 0.00066422 1377 1520848800 2018.03.12 10:00 1.76043000 1.76047000 1.75987000 1.76075000 1.76123323 0.00066224 2095 1520849700 2018.03.12 10:15 1.76047000 1.76020000 1.76013000 1.76103000 1.76113483 0.00070219 2803 1520850600 2018.03.12 10:30 1.76020000 1.76074000 1.76011000 1.76105000 1.76109723 0.00070433 2947 1520851500 2018.03.12 10:45 1.76071000 1.76167000 1.76065000 1.76181000 1.76115178 0.00066298 2044 1520852400 2018.03.12 11:00 1.76167000 1.76098000 1.76033000 1.76179000 1.76113542 0.00062246 3390 1520853300 2018.03.12 11:15 1.76098000 1.76279000 1.76069000 1.76300000 1.76129300 0.00072227 2826 1520854200 2018.03.12 11:30 1.76278000 1.76338000 1.76261000 1.76385000 1.76149176 0.00090000 1846 1520855100 2018.03.12 11:45 1.76337000 1.76409000 1.76332000 1.76473000 1.76173921 0.00114056 2377 1520856000 2018.03.12 12:00 1.76410000 1.76429000 1.76389000 1.76513000 1.76198214 0.00135801 2717 1520856900 2018.03.12 12:15 1.76429000 1.76378000 1.76374000 1.76506000 1.76215337 0.00147386 1737 1520857800 2018.03.12 12:30 1.76377000 1.76406000 1.76355000 1.76406000 1.76233495 0.00160435 375