Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.77798000 1.77827000 0.00001000 5.00000000 29.00000000 0.00001000 0.74047000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 1.74376000 1.74399000 1.74347000 1.74422000 1.74399000 0.00000000 610 1518055200 2018.02.08 02:00 1.74401000 1.74450000 1.74387000 1.74488000 1.74403857 0.00000000 1419 1518056100 2018.02.08 02:15 1.74450000 1.74477000 1.74345000 1.74480000 1.74410823 0.00000000 1368 1518057000 2018.02.08 02:30 1.74474000 1.74448000 1.74403000 1.74474000 1.74414364 0.00000000 1105 1518057900 2018.02.08 02:45 1.74445000 1.74475000 1.74406000 1.74481000 1.74420139 0.00000000 1160 1518058800 2018.02.08 03:00 1.74477000 1.74478000 1.74408000 1.74508000 1.74425649 0.00000000 1408 1518059700 2018.02.08 03:15 1.74478000 1.74521000 1.74456000 1.74526000 1.74434730 0.00000000 1468 1518060600 2018.02.08 03:30 1.74521000 1.74477000 1.74470000 1.74524000 1.74438756 0.00000000 1763 1518061500 2018.02.08 03:45 1.74473000 1.74439000 1.74419000 1.74514000 1.74438779 0.00000000 1303 1518062400 2018.02.08 04:00 1.74436000 1.74417000 1.74405000 1.74465000 1.74436705 0.00000000 969 1518063300 2018.02.08 04:15 1.74417000 1.74467000 1.74403000 1.74476000 1.74439590 0.00000000 839 1518064200 2018.02.08 04:30 1.74469000 1.74434000 1.74420000 1.74495000 1.74439058 0.00000000 1232 1518065100 2018.02.08 04:45 1.74436000 1.74389000 1.74388000 1.74450000 1.74434290 0.00000000 762 1518066000 2018.02.08 05:00 1.74388000 1.74394000 1.74349000 1.74455000 1.74430453 0.00000000 985 1518066900 2018.02.08 05:15 1.74397000 1.74429000 1.74362000 1.74452000 1.74430315 0.00000000 1508 1518067800 2018.02.08 05:30 1.74428000 1.74420000 1.74403000 1.74458000 1.74429332 0.00000000 1348 1518068700 2018.02.08 05:45 1.74420000 1.74427000 1.74396000 1.74464000 1.74429110 0.00000000 1445 1518069600 2018.02.08 06:00 1.74425000 1.74379000 1.74365000 1.74449000 1.74424338 0.00000000 1122 1518070500 2018.02.08 06:15 1.74376000 1.74317000 1.74298000 1.74410000 1.74414115 0.00000000 1879 1518071400 2018.02.08 06:30 1.74316000 1.74306000 1.74252000 1.74359000 1.74403819 0.00056967 1917 1518072300 2018.02.08 06:45 1.74306000 1.74345000 1.74282000 1.74351000 1.74398217 0.00060660 1336 1518073200 2018.02.08 07:00 1.74345000 1.74423000 1.74332000 1.74447000 1.74400577 0.00058859 1727 1518074100 2018.02.08 07:15 1.74423000 1.74578000 1.74423000 1.74578000 1.74417475 0.00064031 1436 1518075000 2018.02.08 07:30 1.74574000 1.74521000 1.74476000 1.74578000 1.74427334 0.00066363 1552 1518075900 2018.02.08 07:45 1.74521000 1.74626000 1.74515000 1.74632000 1.74446255 0.00078531 1649 1518076800 2018.02.08 08:00 1.74626000 1.74742000 1.74626000 1.74755000 1.74474421 0.00104540 1837 1518077700 2018.02.08 08:15 1.74742000 1.74733000 1.74693000 1.74775000 1.74499047 0.00123794 1085 1518078600 2018.02.08 08:30 1.74732000 1.74650000 1.74602000 1.74735000 1.74513424 0.00132023 1340 1518079500 2018.02.08 08:45 1.74650000 1.74614000 1.74549000 1.74699000 1.74523003 0.00135575 1782 1518080400 2018.02.08 09:00 1.74614000 1.74716000 1.74582000 1.74736000 1.74541383 0.00145017 3203 1518081300 2018.02.08 09:15 1.74721000 1.74698000 1.74662000 1.74765000 1.74556299 0.00152402 3068 1518082200 2018.02.08 09:30 1.74701000 1.74651000 1.74589000 1.74715000 1.74565318 0.00153951 3286 1518083100 2018.02.08 09:45 1.74653000 1.74593000 1.74477000 1.74689000 1.74567955 0.00149626 2944 1518084000 2018.02.08 10:00 1.74591000 1.74467000 1.74439000 1.74645000 1.74558340 0.00144156 3713 1518084900 2018.02.08 10:15 1.74467000 1.74462000 1.74425000 1.74573000 1.74549165 0.00141545 3207 1518085800 2018.02.08 10:30 1.74464000 1.74597000 1.74432000 1.74605000 1.74553720 0.00139281 3268 1518086700 2018.02.08 10:45 1.74596000 1.74364000 1.74351000 1.74599000 1.74535652 0.00142106 2913 1518087600 2018.02.08 11:00 1.74363000 1.74515000 1.74348000 1.74624000 1.74533685 0.00137958 3518 1518088500 2018.02.08 11:15 1.74513000 1.74490000 1.74429000 1.74525000 1.74529525 0.00130274 2420 1518089400 2018.02.08 11:30 1.74490000 1.74447000 1.74413000 1.74518000 1.74521665 0.00124014 2406 1518090300 2018.02.08 11:45 1.74443000 1.74510000 1.74349000 1.74545000 1.74520554 0.00118043 2103 1518091200 2018.02.08 12:00 1.74511000 1.74531000 1.74484000 1.74606000 1.74521549 0.00115568 2529 1518092100 2018.02.08 12:15 1.74531000 1.74673000 1.74450000 1.74684000 1.74535973 0.00113425 2171 1518093000 2018.02.08 12:30 1.74674000 1.74746000 1.74643000 1.74846000 1.74555975 0.00115102 3286 1518093900 2018.02.08 12:45 1.74746000 1.74888000 1.74734000 1.74951000 1.74587597 0.00128280 2753 1518094800 2018.02.08 13:00 1.74888000 1.74914000 1.74826000 1.74989000 1.74618683 0.00141354 2690 1518095700 2018.02.08 13:15 1.74914000 1.75051000 1.74911000 1.75082000 1.74659856 0.00171844 2228 1518096600 2018.02.08 13:30 1.75050000 1.74854000 1.74798000 1.75066000 1.74678346 0.00180337 2973 1518097500 2018.02.08 13:45 1.74854000 1.74674000 1.74571000 1.75041000 1.74677932 0.00179681 4127 1518098400 2018.02.08 14:00 1.74676000 1.76008000 1.74603000 1.76320000 1.74804605 0.00359774 9689 1518099300 2018.02.08 14:15 1.76008000 1.75828000 1.75571000 1.76068000 1.74902071 0.00445889 6514 1518100200 2018.02.08 14:30 1.75828000 1.75987000 1.75784000 1.76238000 1.75005398 0.00529244 6789 1518101100 2018.02.08 14:45 1.75989000 1.75912000 1.75773000 1.76025000 1.75091741 0.00582285 5600 1518102000 2018.02.08 15:00 1.75912000 1.75973000 1.75903000 1.76153000 1.75175670 0.00621007 5102 1518102900 2018.02.08 15:15 1.75970000 1.76178000 1.75923000 1.76274000 1.75271130 0.00664970 5409 1518103800 2018.02.08 15:30 1.76177000 1.76154000 1.76106000 1.76272000 1.75355213 0.00698873 4676 1518104700 2018.02.08 15:45 1.76154000 1.76242000 1.76050000 1.76267000 1.75439669 0.00712118 4549 1518105600 2018.02.08 16:00 1.76244000 1.76297000 1.76178000 1.76309000 1.75521320 0.00726410 4029 1518106500 2018.02.08 16:15 1.76295000 1.76444000 1.76294000 1.76506000 1.75609194 0.00737135 4938 1518107400 2018.02.08 16:30 1.76444000 1.76460000 1.76393000 1.76511000 1.75690223 0.00730523 4558 1518108300 2018.02.08 16:45 1.76460000 1.76577000 1.76322000 1.76629000 1.75774678 0.00722776 5292 1518109200 2018.02.08 17:00 1.76577000 1.76455000 1.76392000 1.76620000 1.75839471 0.00692853 5718 1518110100 2018.02.08 17:15 1.76457000 1.76322000 1.76314000 1.76471000 1.75885426 0.00655408 4472 1518111000 2018.02.08 17:30 1.76324000 1.76510000 1.76252000 1.76548000 1.75944909 0.00622553 5395 1518111900 2018.02.08 17:45 1.76508000 1.76403000 1.76261000 1.76631000 1.75988537 0.00585329 8089 1518112800 2018.02.08 18:00 1.76405000 1.75936000 1.75925000 1.76422000 1.75983533 0.00534125 6618 1518113700 2018.02.08 18:15 1.75938000 1.75480000 1.75456000 1.76070000 1.75935578 0.00511559 7475 1518114600 2018.02.08 18:30 1.75488000 1.75707000 1.75488000 1.75784000 1.75913808 0.00460935 5608 1518115500 2018.02.08 18:45 1.75707000 1.75525000 1.75513000 1.75778000 1.75876779 0.00399747 5706 1518116400 2018.02.08 19:00 1.75528000 1.75353000 1.75145000 1.75547000 1.75826895 0.00442866 5646 1518117300 2018.02.08 19:15 1.75355000 1.75503000 1.75340000 1.75563000 1.75796048 0.00466241 4960 1518118200 2018.02.08 19:30 1.75501000 1.75314000 1.75197000 1.75570000 1.75750139 0.00501429 5568 1518119100 2018.02.08 19:45 1.75314000 1.75046000 1.74946000 1.75370000 1.75683078 0.00558667 6609 1518120000 2018.02.08 20:00 1.75045000 1.74928000 1.74899000 1.75071000 1.75611166 0.00615452 5334 1518120900 2018.02.08 20:15 1.74928000 1.75112000 1.74897000 1.75135000 1.75563626 0.00635447 4880 1518121800 2018.02.08 20:30 1.75110000 1.75090000 1.74968000 1.75134000 1.75518519 0.00651243 4358 1518122700 2018.02.08 20:45 1.75084000 1.75181000 1.75010000 1.75216000 1.75486374 0.00649326 4352 1518123600 2018.02.08 21:00 1.75181000 1.75294000 1.75156000 1.75347000 1.75468053 0.00632420 3521 1518124500 2018.02.08 21:15 1.75293000 1.75408000 1.75246000 1.75413000 1.75462334 0.00595794 3487 1518125400 2018.02.08 21:30 1.75409000 1.75410000 1.75357000 1.75445000 1.75457349 0.00554088 2746 1518126300 2018.02.08 21:45 1.75410000 1.75252000 1.75230000 1.75480000 1.75437792 0.00500895 3348 1518127200 2018.02.08 22:00 1.75252000 1.75201000 1.75148000 1.75297000 1.75415241 0.00453014 3904 1518128100 2018.02.08 22:15 1.75200000 1.75198000 1.75141000 1.75243000 1.75394551 0.00409913 2692 1518129000 2018.02.08 22:30 1.75198000 1.75221000 1.75180000 1.75273000 1.75378022 0.00327189 3003 1518129900 2018.02.08 22:45 1.75221000 1.75279000 1.75168000 1.75327000 1.75368592 0.00232475 3368 1518130800 2018.02.08 23:00 1.75279000 1.75144000 1.75112000 1.75287000 1.75347202 0.00192964 1919 1518131700 2018.02.08 23:15 1.75150000 1.75081000 1.75065000 1.75261000 1.75321849 0.00190359 1509 1518132600 2018.02.08 23:30 1.75083000 1.75250000 1.75067000 1.75274000 1.75315007 0.00167325 1126 1518133500 2018.02.08 23:45 1.75249000 1.75298000 1.75194000 1.75338000 1.75313387 0.00159776 1116 1518134400 2018.02.09 00:00 1.75290000 1.75303000 1.75232000 1.75407000 1.75312398 0.00159006 511 1518135300 2018.02.09 00:15 1.75306000 1.75350000 1.75219000 1.75399000 1.75315979 0.00155647 821 1518136200 2018.02.09 00:30 1.75346000 1.75361000 1.75260000 1.75382000 1.75320267 0.00158637 373 1518137100 2018.02.09 00:45 1.75361000 1.75342000 1.75297000 1.75376000 1.75322336 0.00147596 284 1518138000 2018.02.09 01:00 1.75345000 1.75337000 1.75308000 1.75372000 1.75323733 0.00119200 931 1518138900 2018.02.09 01:15 1.75336000 1.75410000 1.75297000 1.75428000 1.75331949 0.00115245 923 1518139800 2018.02.09 01:30 1.75410000 1.75433000 1.75388000 1.75464000 1.75341573 0.00108676 1036 1518140700 2018.02.09 01:45 1.75435000 1.75433000 1.75398000 1.75442000 1.75350280 0.00108326 1033 1518141600 2018.02.09 02:00 1.75435000 1.75443000 1.75411000 1.75506000 1.75359111 0.00113296 1297 1518142500 2018.02.09 02:15 1.75442000 1.75444000 1.75381000 1.75454000 1.75367195 0.00118086 1032 1518143400 2018.02.09 02:30 1.75442000 1.75507000 1.75423000 1.75510000 1.75380510 0.00128119 1255 1518144300 2018.02.09 02:45 1.75507000 1.75536000 1.75484000 1.75593000 1.75395319 0.00136220 1396 1518145200 2018.02.09 03:00 1.75532000 1.75613000 1.75490000 1.75633000 1.75416050 0.00146223 1744 1518146100 2018.02.09 03:15 1.75613000 1.75439000 1.75438000 1.75717000 1.75418236 0.00138834 2070 1518147000 2018.02.09 03:30 1.75445000 1.75612000 1.75443000 1.75634000 1.75436690 0.00144676 2546 1518147900 2018.02.09 03:45 1.75612000 1.75616000 1.75578000 1.75645000 1.75453767 0.00151400 2431 1518148800 2018.02.09 04:00 1.75612000 1.75578000 1.75576000 1.75655000 1.75465599 0.00140896 2498 1518149700 2018.02.09 04:15 1.75580000 1.75559000 1.75512000 1.75616000 1.75474494 0.00115627 1966 1518150600 2018.02.09 04:30 1.75560000 1.75505000 1.75475000 1.75590000 1.75477399 0.00104940 2246 1518151500 2018.02.09 04:45 1.75503000 1.75608000 1.75497000 1.75618000 1.75489837 0.00102756 1894 1518152400 2018.02.09 05:00 1.75608000 1.75590000 1.75504000 1.75615000 1.75499377 0.00097381 1875 1518153300 2018.02.09 05:15 1.75586000 1.75561000 1.75523000 1.75625000 1.75505246 0.00092883 1640 1518154200 2018.02.09 05:30 1.75560000 1.75569000 1.75502000 1.75574000 1.75511317 0.00088367 1866 1518155100 2018.02.09 05:45 1.75569000 1.75551000 1.75518000 1.75595000 1.75515097 0.00080149 1589 1518156000 2018.02.09 06:00 1.75550000 1.75465000 1.75440000 1.75578000 1.75510326 0.00071185 1195 1518156900 2018.02.09 06:15 1.75467000 1.75465000 1.75418000 1.75489000 1.75506009 0.00069453 622 1518157800 2018.02.09 06:30 1.75465000 1.75487000 1.75463000 1.75499000 1.75504199 0.00068278 554 1518158700 2018.02.09 06:45 1.75489000 1.75418000 1.75409000 1.75494000 1.75495989 0.00072409 696 1518159600 2018.02.09 07:00 1.75418000 1.75426000 1.75392000 1.75447000 1.75489324 0.00076233 997 1518160500 2018.02.09 07:15 1.75423000 1.75458000 1.75390000 1.75458000 1.75486340 0.00077449 1161 1518161400 2018.02.09 07:30 1.75459000 1.75508000 1.75455000 1.75528000 1.75488403 0.00076368 911 1518162300 2018.02.09 07:45 1.75508000 1.75598000 1.75502000 1.75690000 1.75498841 0.00074383 1388 1518163200 2018.02.09 08:00 1.75597000 1.75597000 1.75542000 1.75612000 1.75508189 0.00069702 1019 1518164100 2018.02.09 08:15 1.75597000 1.75688000 1.75589000 1.75704000 1.75525314 0.00073064 1077 1518165000 2018.02.09 08:30 1.75687000 1.75863000 1.75673000 1.75969000 1.75557475 0.00098777 2166 1518165900 2018.02.09 08:45 1.75865000 1.75843000 1.75806000 1.75901000 1.75584668 0.00117862 1551 1518166800 2018.02.09 09:00 1.75847000 1.75836000 1.75791000 1.75896000 1.75608604 0.00133627 3323 1518167700 2018.02.09 09:15 1.75836000 1.75948000 1.75769000 1.76011000 1.75640927 0.00158573 2872 1518168600 2018.02.09 09:30 1.75949000 1.76037000 1.75931000 1.76129000 1.75678649 0.00186089 2984 1518169500 2018.02.09 09:45 1.76039000 1.76020000 1.76006000 1.76098000 1.75711158 0.00208229 3866 1518170400 2018.02.09 10:00 1.76021000 1.75931000 1.75790000 1.76022000 1.75732096 0.00217895 3382 1518171300 2018.02.09 10:15 1.75931000 1.75864000 1.75767000 1.75932000 1.75744658 0.00219969 3753 1518172200 2018.02.09 10:30 1.75864000 1.76018000 1.75825000 1.76059000 1.75770691 0.00231360 3520 1518173100 2018.02.09 10:45 1.76018000 1.75928000 1.75913000 1.76042000 1.75785672 0.00232589 2570 1518174000 2018.02.09 11:00 1.75927000 1.75792000 1.75744000 1.75964000 1.75786275 0.00221401 2755 1518174900 2018.02.09 11:15 1.75790000 1.75820000 1.75735000 1.75918000 1.75789487 0.00210076 2090 1518175800 2018.02.09 11:30 1.75820000 1.75672000 1.75656000 1.75842000 1.75778298 0.00199462 2586 1518176700 2018.02.09 11:45 1.75675000 1.75274000 1.75221000 1.75702000 1.75730269 0.00214895 3518 1518177600 2018.02.09 12:00 1.75277000 1.75314000 1.75236000 1.75329000 1.75690625 0.00231056 2657 1518178500 2018.02.09 12:15 1.75314000 1.75361000 1.75275000 1.75397000 1.75659232 0.00246071 1886 1518179400 2018.02.09 12:30 1.75362000 1.75261000 1.75207000 1.75372000 1.75621305 0.00272745 2744 1518180300 2018.02.09 12:45 1.75261000 1.75211000 1.75127000 1.75367000 1.75582228 0.00302562 3028 1518181200 2018.02.09 13:00 1.75212000 1.75045000 1.75007000 1.75220000 1.75531064 0.00345298 2822 1518182100 2018.02.09 13:15 1.75044000 1.75090000 1.75038000 1.75183000 1.75489058 0.00374193 2531 1518183000 2018.02.09 13:30 1.75092000 1.74960000 1.74905000 1.75101000 1.75438671 0.00402339 3280 1518183900 2018.02.09 13:45 1.74960000 1.74445000 1.74332000 1.74986000 1.75344036 0.00481104 6552 1518184800 2018.02.09 14:00 1.74445000 1.74200000 1.74151000 1.74451000 1.75235080 0.00567313 4822 1518185700 2018.02.09 14:15 1.74201000 1.74196000 1.74069000 1.74268000 1.75136120 0.00622333 3438 1518186600 2018.02.09 14:30 1.74193000 1.74064000 1.73988000 1.74194000 1.75034013 0.00665305 4049 1518187500 2018.02.09 14:45 1.74060000 1.74280000 1.73980000 1.74283000 1.74962203 0.00670431 3412 1518188400 2018.02.09 15:00 1.74284000 1.74408000 1.74279000 1.74462000 1.74909421 0.00660537 4324 1518189300 2018.02.09 15:15 1.74407000 1.74270000 1.74201000 1.74536000 1.74848524 0.00655470 4347 1518190200 2018.02.09 15:30 1.74270000 1.74378000 1.74223000 1.75395000 1.74803712 0.00619105 10149 1518191100 2018.02.09 15:45 1.74380000 1.73917000 1.73799000 1.74400000 1.74719263 0.00611553 6879 1518192000 2018.02.09 16:00 1.73919000 1.74244000 1.73890000 1.74255000 1.74674000 0.00578308 5083 1518192900 2018.02.09 16:15 1.74245000 1.73992000 1.73990000 1.74248000 1.74609048 0.00544896 3633 1518193800 2018.02.09 16:30 1.73991000 1.73962000 1.73943000 1.74089000 1.74547424 0.00513074 5462 1518194700 2018.02.09 16:45 1.73963000 1.74012000 1.73932000 1.74077000 1.74496431 0.00502053 5620 1518195600 2018.02.09 17:00 1.74012000 1.74157000 1.73899000 1.74200000 1.74464105 0.00473186 5662 1518196500 2018.02.09 17:15 1.74156000 1.74197000 1.74152000 1.74332000 1.74438666 0.00430548 4685 1518197400 2018.02.09 17:30 1.74198000 1.74208000 1.73985000 1.74246000 1.74416698 0.00389006 5494 1518198300 2018.02.09 17:45 1.74209000 1.74157000 1.74105000 1.74422000 1.74391965 0.00344154 8856 1518199200 2018.02.09 18:00 1.74157000 1.74096000 1.73888000 1.74194000 1.74363778 0.00308134 6684 1518200100 2018.02.09 18:15 1.74096000 1.74065000 1.74014000 1.74157000 1.74335323 0.00255189 5108 1518201000 2018.02.09 18:30 1.74065000 1.73918000 1.73875000 1.74198000 1.74295578 0.00204514 4459 1518201900 2018.02.09 18:45 1.73919000 1.73772000 1.73678000 1.73946000 1.74245713 0.00199641 4992 1518202800 2018.02.09 19:00 1.73771000 1.73932000 1.73766000 1.74032000 1.74215836 0.00193728 4326 1518203700 2018.02.09 19:15 1.73929000 1.73839000 1.73764000 1.73979000 1.74179947 0.00192642 5041 1518204600 2018.02.09 19:30 1.73837000 1.73875000 1.73807000 1.73934000 1.74150904 0.00190672 3972 1518205500 2018.02.09 19:45 1.73875000 1.74019000 1.73823000 1.74040000 1.74138342 0.00185850 4749 1518206400 2018.02.09 20:00 1.74023000 1.73984000 1.73952000 1.74082000 1.74123643 0.00172354 3643 1518207300 2018.02.09 20:15 1.73985000 1.73961000 1.73914000 1.74066000 1.74108153 0.00165614 4146 1518208200 2018.02.09 20:30 1.73961000 1.74184000 1.73907000 1.74193000 1.74115376 0.00159169 4172 1518209100 2018.02.09 20:45 1.74182000 1.73983000 1.73933000 1.74294000 1.74102769 0.00148981 4790 1518210000 2018.02.09 21:00 1.73988000 1.73890000 1.73762000 1.74025000 1.74082505 0.00141840 5302 1518210900 2018.02.09 21:15 1.73888000 1.74049000 1.73798000 1.74058000 1.74079314 0.00139038 4328 1518211800 2018.02.09 21:30 1.74048000 1.74019000 1.73984000 1.74092000 1.74073570 0.00134645 4073 1518212700 2018.02.09 21:45 1.74019000 1.74132000 1.74001000 1.74147000 1.74079135 0.00136810 3657 1518213600 2018.02.09 22:00 1.74133000 1.74241000 1.74115000 1.74254000 1.74094551 0.00146964 3836 1518214500 2018.02.09 22:15 1.74245000 1.74192000 1.74115000 1.74257000 1.74103831 0.00151362 3113 1518215400 2018.02.09 22:30 1.74193000 1.74052000 1.74036000 1.74256000 1.74098895 0.00147239 3147 1518216300 2018.02.09 22:45 1.74050000 1.74058000 1.73953000 1.74088000 1.74095000 0.00144709 3982 1518217200 2018.02.09 23:00 1.74057000 1.74015000 1.73998000 1.74083000 1.74087381 0.00141450 1585 1518218100 2018.02.09 23:15 1.74015000 1.74009000 1.73990000 1.74057000 1.74079916 0.00138326 906 1518219000 2018.02.09 23:30 1.74007000 1.74006000 1.73929000 1.74011000 1.74072877 0.00131034 972 1518219900 2018.02.09 23:45 1.74006000 1.73950000 1.73925000 1.74058000 1.74061174 0.00110843 838 1518393600 2018.02.12 00:00 1.73755000 1.73885000 1.73708000 1.73900000 1.74044396 0.00108664 142 1518394500 2018.02.12 00:15 1.73885000 1.73984000 1.73884000 1.74002000 1.74038644 0.00098407 134 1518395400 2018.02.12 00:30 1.73983000 1.74048000 1.73956000 1.74074000 1.74039535 0.00091434 532 1518396300 2018.02.12 00:45 1.74048000 1.74065000 1.73995000 1.74088000 1.74041960 0.00091639 405 1518397200 2018.02.12 01:00 1.74065000 1.74047000 1.73959000 1.74065000 1.74042440 0.00090745 1258 1518398100 2018.02.12 01:15 1.74046000 1.74078000 1.74028000 1.74088000 1.74045827 0.00089245 860 1518399000 2018.02.12 01:30 1.74074000 1.74040000 1.74036000 1.74083000 1.74045272 0.00083681 468 1518399900 2018.02.12 01:45 1.74044000 1.74010000 1.74010000 1.74062000 1.74041913 0.00082684 497 1518400800 2018.02.12 02:00 1.74012000 1.74009000 1.73999000 1.74050000 1.74038778 0.00075912 938 1518401700 2018.02.12 02:15 1.74009000 1.73904000 1.73880000 1.74012000 1.74025942 0.00082401 1448 1518402600 2018.02.12 02:30 1.73904000 1.73910000 1.73866000 1.73924000 1.74014900 0.00087806 1116 1518403500 2018.02.12 02:45 1.73910000 1.73885000 1.73844000 1.73924000 1.74002529 0.00090179 766 1518404400 2018.02.12 03:00 1.73884000 1.73871000 1.73864000 1.73932000 1.73990002 0.00079183 1566 1518405300 2018.02.12 03:15 1.73871000 1.73868000 1.73826000 1.73894000 1.73978383 0.00070610 1305 1518406200 2018.02.12 03:30 1.73868000 1.73870000 1.73841000 1.73910000 1.73968061 0.00073152 1461 1518407100 2018.02.12 03:45 1.73868000 1.73842000 1.73818000 1.73878000 1.73956055 0.00076205 801 1518408000 2018.02.12 04:00 1.73842000 1.73871000 1.73835000 1.73884000 1.73947954 0.00078012 949 1518408900 2018.02.12 04:15 1.73873000 1.73877000 1.73850000 1.73893000 1.73941197 0.00078982 646 1518409800 2018.02.12 04:30 1.73877000 1.73875000 1.73846000 1.73895000 1.73934892 0.00079549 588 1518410700 2018.02.12 04:45 1.73873000 1.73909000 1.73847000 1.73940000 1.73932426 0.00079958 1062 1518411600 2018.02.12 05:00 1.73907000 1.73924000 1.73898000 1.73954000 1.73931624 0.00079398 728 1518412500 2018.02.12 05:15 1.73928000 1.73978000 1.73926000 1.73980000 1.73936041 0.00078640 1059 1518413400 2018.02.12 05:30 1.73977000 1.73986000 1.73954000 1.74003000 1.73940799 0.00075221 922 1518414300 2018.02.12 05:45 1.73986000 1.74074000 1.73964000 1.74086000 1.73953485 0.00076939 799 1518415200 2018.02.12 06:00 1.74074000 1.74148000 1.74049000 1.74155000 1.73972010 0.00089320 1353 1518416100 2018.02.12 06:15 1.74148000 1.74181000 1.74137000 1.74215000 1.73991914 0.00103966 1267 1518417000 2018.02.12 06:30 1.74182000 1.74152000 1.74147000 1.74208000 1.74007160 0.00115176 544 1518417900 2018.02.12 06:45 1.74151000 1.74132000 1.74112000 1.74161000 1.74019049 0.00123405 676 1518418800 2018.02.12 07:00 1.74133000 1.74083000 1.74069000 1.74136000 1.74025140 0.00126883 581 1518419700 2018.02.12 07:15 1.74083000 1.74157000 1.74075000 1.74169000 1.74037698 0.00132420 679 1518420600 2018.02.12 07:30 1.74156000 1.74161000 1.74136000 1.74184000 1.74049441 0.00136698 765 1518421500 2018.02.12 07:45 1.74161000 1.74143000 1.74122000 1.74172000 1.74058352 0.00136534 616 1518422400 2018.02.12 08:00 1.74143000 1.74107000 1.74069000 1.74148000 1.74062985 0.00131949 823 1518423300 2018.02.12 08:15 1.74112000 1.74070000 1.74018000 1.74118000 1.74063653 0.00124742 1134 1518424200 2018.02.12 08:30 1.74068000 1.74028000 1.73942000 1.74069000 1.74060257 0.00116470 1061 1518425100 2018.02.12 08:45 1.74025000 1.74054000 1.74003000 1.74080000 1.74059661 0.00105680 716 1518426000 2018.02.12 09:00 1.74056000 1.74062000 1.73979000 1.74073000 1.74059884 0.00096907 1880 1518426900 2018.02.12 09:15 1.74059000 1.73965000 1.73926000 1.74087000 1.74050848 0.00090788 1958 1518427800 2018.02.12 09:30 1.73963000 1.73984000 1.73962000 1.74069000 1.74044481 0.00084495 2213 1518428700 2018.02.12 09:45 1.73986000 1.73899000 1.73877000 1.74025000 1.74030626 0.00089575 2176 1518429600 2018.02.12 10:00 1.73894000 1.74049000 1.73871000 1.74062000 1.74032376 0.00085645 3347 1518430500 2018.02.12 10:15 1.74049000 1.74103000 1.74033000 1.74161000 1.74039102 0.00082964 2144 1518431400 2018.02.12 10:30 1.74101000 1.74323000 1.74061000 1.74423000 1.74066140 0.00092454 2980 1518432300 2018.02.12 10:45 1.74324000 1.74134000 1.74088000 1.74375000 1.74072603 0.00091766 3231 1518433200 2018.02.12 11:00 1.74138000 1.74183000 1.74138000 1.74302000 1.74083117 0.00091171 3021 1518434100 2018.02.12 11:15 1.74183000 1.74208000 1.74172000 1.74314000 1.74095010 0.00091413 2130 1518435000 2018.02.12 11:30 1.74205000 1.74062000 1.74038000 1.74208000 1.74091866 0.00090887 2010 1518435900 2018.02.12 11:45 1.74062000 1.73989000 1.73964000 1.74169000 1.74082070 0.00093451 2484 1518436800 2018.02.12 12:00 1.73991000 1.73997000 1.73905000 1.74003000 1.74073968 0.00095866 1925 1518437700 2018.02.12 12:15 1.73996000 1.73853000 1.73833000 1.74014000 1.74052923 0.00107275 1652 1518438600 2018.02.12 12:30 1.73855000 1.73891000 1.73814000 1.73915000 1.74037502 0.00111995 1082 1518439500 2018.02.12 12:45 1.73889000 1.74109000 1.73862000 1.74117000 1.74044311 0.00109866 1852 1518440400 2018.02.12 13:00 1.74111000 1.74052000 1.74025000 1.74222000 1.74045044 0.00108941 1865 1518441300 2018.02.12 13:15 1.74052000 1.74218000 1.73988000 1.74224000 1.74061516 0.00114770 1604 1518442200 2018.02.12 13:30 1.74220000 1.74213000 1.74154000 1.74314000 1.74075943 0.00119590 1573 1518443100 2018.02.12 13:45 1.74213000 1.74119000 1.74104000 1.74366000 1.74080043 0.00120128 1798 1518444000 2018.02.12 14:00 1.74118000 1.74167000 1.74056000 1.74207000 1.74088325 0.00122187 2283 1518444900 2018.02.12 14:15 1.74167000 1.74220000 1.74102000 1.74236000 1.74100865 0.00123228 1367 1518445800 2018.02.12 14:30 1.74222000 1.74152000 1.74115000 1.74242000 1.74105735 0.00121219 1834 1518446700 2018.02.12 14:45 1.74151000 1.73979000 1.73900000 1.74156000 1.74093665 0.00115727 2024 1518447600 2018.02.12 15:00 1.73974000 1.74103000 1.73956000 1.74151000 1.74094554 0.00115240 1666 1518448500 2018.02.12 15:15 1.74103000 1.74073000 1.73981000 1.74270000 1.74092502 0.00115480 3105 1518449400 2018.02.12 15:30 1.74073000 1.74089000 1.74005000 1.74157000 1.74092168 0.00103337 2528 1518450300 2018.02.12 15:45 1.74091000 1.74043000 1.74006000 1.74117000 1.74087485 0.00103325 2564 1518451200 2018.02.12 16:00 1.74043000 1.73993000 1.73951000 1.74142000 1.74078487 0.00102711 3101 1518452100 2018.02.12 16:15 1.73992000 1.74007000 1.73902000 1.74023000 1.74071679 0.00099242 2686 1518453000 2018.02.12 16:30 1.74006000 1.74035000 1.73972000 1.74111000 1.74068185 0.00099387 4830 1518453900 2018.02.12 16:45 1.74034000 1.74137000 1.73977000 1.74199000 1.74074739 0.00098931 4111 1518454800 2018.02.12 17:00 1.74136000 1.74079000 1.73980000 1.74140000 1.74075145 0.00097390 4028 1518455700 2018.02.12 17:15 1.74078000 1.74007000 1.73942000 1.74122000 1.74068655 0.00086084 4171 1518456600 2018.02.12 17:30 1.74007000 1.74019000 1.73963000 1.74076000 1.74063926 0.00078655 4401 1518457500 2018.02.12 17:45 1.74019000 1.74164000 1.73977000 1.74267000 1.74073457 0.00078191 4808 1518458400 2018.02.12 18:00 1.74164000 1.74257000 1.74108000 1.74301000 1.74090937 0.00083806 4068 1518459300 2018.02.12 18:15 1.74257000 1.74245000 1.74186000 1.74291000 1.74105610 0.00084877 2978 1518460200 2018.02.12 18:30 1.74244000 1.74333000 1.74156000 1.74405000 1.74127266 0.00097191 3026 1518461100 2018.02.12 18:45 1.74332000 1.74277000 1.74259000 1.74394000 1.74141526 0.00104901 2009 1518462000 2018.02.12 19:00 1.74276000 1.74240000 1.74215000 1.74333000 1.74150905 0.00109085 2523 1518462900 2018.02.12 19:15 1.74240000 1.74317000 1.74213000 1.74337000 1.74166723 0.00118459 1920 1518463800 2018.02.12 19:30 1.74315000 1.74298000 1.74245000 1.74330000 1.74179226 0.00125854 1492 1518464700 2018.02.12 19:45 1.74301000 1.74259000 1.74242000 1.74347000 1.74186823 0.00121135 1782 1518465600 2018.02.12 20:00 1.74258000 1.74225000 1.74184000 1.74276000 1.74190459 0.00121000 1784 1518466500 2018.02.12 20:15 1.74224000 1.74143000 1.74122000 1.74259000 1.74185939 0.00117447 1724 1518467400 2018.02.12 20:30 1.74143000 1.74234000 1.74139000 1.74282000 1.74190517 0.00116819 1282 1518468300 2018.02.12 20:45 1.74235000 1.74233000 1.74219000 1.74297000 1.74194563 0.00113093 1126 1518469200 2018.02.12 21:00 1.74233000 1.74265000 1.74210000 1.74269000 1.74201271 0.00105500 1337 1518470100 2018.02.12 21:15 1.74265000 1.74310000 1.74254000 1.74330000 1.74211626 0.00099439 1224 1518471000 2018.02.12 21:30 1.74310000 1.74366000 1.74284000 1.74370000 1.74226328 0.00097355 1522 1518471900 2018.02.12 21:45 1.74365000 1.74381000 1.74323000 1.74408000 1.74241059 0.00101526 1592 1518472800 2018.02.12 22:00 1.74382000 1.74301000 1.74259000 1.74388000 1.74246768 0.00095794 1586 1518473700 2018.02.12 22:15 1.74301000 1.74308000 1.74225000 1.74354000 1.74252599 0.00079898 1947 1518474600 2018.02.12 22:30 1.74306000 1.74288000 1.74242000 1.74341000 1.74255971 0.00059976 1815 1518475500 2018.02.12 22:45 1.74288000 1.74317000 1.74254000 1.74328000 1.74261783 0.00055827 2556 1518476400 2018.02.12 23:00 1.74316000 1.74245000 1.74243000 1.74343000 1.74260185 0.00056462 1444 1518477300 2018.02.12 23:15 1.74246000 1.74234000 1.74220000 1.74280000 1.74257691 0.00057526 948 1518478200 2018.02.12 23:30 1.74233000 1.74172000 1.74170000 1.74263000 1.74249530 0.00060589 938 1518479100 2018.02.12 23:45 1.74170000 1.74078000 1.74066000 1.74183000 1.74233194 0.00075738 1137 1518480000 2018.02.13 00:00 1.73993000 1.74084000 1.73976000 1.74223000 1.74218985 0.00087228 330 1518480900 2018.02.13 00:15 1.74088000 1.74123000 1.74072000 1.74123000 1.74209843 0.00090085 469 1518481800 2018.02.13 00:30 1.74098000 1.74137000 1.74098000 1.74176000 1.74202906 0.00091604 273 1518482700 2018.02.13 00:45 1.74141000 1.74141000 1.74100000 1.74151000 1.74197010 0.00093654 452 1518483600 2018.02.13 01:00 1.74139000 1.74172000 1.74073000 1.74174000 1.74194628 0.00094391 777 1518484500 2018.02.13 01:15 1.74172000 1.74195000 1.74153000 1.74215000 1.74194664 0.00093670 438 1518485400 2018.02.13 01:30 1.74192000 1.74185000 1.74182000 1.74237000 1.74193743 0.00093601 739 1518486300 2018.02.13 01:45 1.74187000 1.74223000 1.74177000 1.74245000 1.74196530 0.00092486 467 1518487200 2018.02.13 02:00 1.74223000 1.74250000 1.74163000 1.74278000 1.74201622 0.00090515 912 1518488100 2018.02.13 02:15 1.74250000 1.74248000 1.74193000 1.74275000 1.74206039 0.00086886 456 1518489000 2018.02.13 02:30 1.74250000 1.74227000 1.74212000 1.74251000 1.74208035 0.00079109 647 1518489900 2018.02.13 02:45 1.74225000 1.74181000 1.74153000 1.74244000 1.74205460 0.00069226 709 1518490800 2018.02.13 03:00 1.74181000 1.74210000 1.74171000 1.74234000 1.74205893 0.00065886 878 1518491700 2018.02.13 03:15 1.74211000 1.74173000 1.74161000 1.74247000 1.74202760 0.00061726 708 1518492600 2018.02.13 03:30 1.74174000 1.74208000 1.74146000 1.74213000 1.74203259 0.00058830 784 1518493500 2018.02.13 03:45 1.74209000 1.74215000 1.74189000 1.74259000 1.74204377 0.00053507 685 1518494400 2018.02.13 04:00 1.74215000 1.74191000 1.74181000 1.74233000 1.74203103 0.00052297 753 1518495300 2018.02.13 04:15 1.74191000 1.74148000 1.74127000 1.74192000 1.74197855 0.00051025 559 1518496200 2018.02.13 04:30 1.74149000 1.74153000 1.74130000 1.74168000 1.74193583 0.00050117 600 1518497100 2018.02.13 04:45 1.74151000 1.74162000 1.74137000 1.74190000 1.74190576 0.00042764 682 1518498000 2018.02.13 05:00 1.74160000 1.74155000 1.74141000 1.74209000 1.74187187 0.00036011 1052 1518498900 2018.02.13 05:15 1.74155000 1.74089000 1.74047000 1.74158000 1.74177836 0.00039809 778 1518499800 2018.02.13 05:30 1.74089000 1.74097000 1.74078000 1.74122000 1.74170138 0.00044027 685 1518500700 2018.02.13 05:45 1.74094000 1.74084000 1.74062000 1.74104000 1.74161934 0.00049681 750 1518501600 2018.02.13 06:00 1.74084000 1.74094000 1.74051000 1.74118000 1.74155464 0.00053824 814 1518502500 2018.02.13 06:15 1.74094000 1.74114000 1.74081000 1.74132000 1.74151515 0.00055118 784 1518503400 2018.02.13 06:30 1.74114000 1.74133000 1.74100000 1.74168000 1.74149752 0.00055312 1081 1518504300 2018.02.13 06:45 1.74133000 1.74146000 1.74110000 1.74160000 1.74149394 0.00052935 830 1518505200 2018.02.13 07:00 1.74146000 1.74158000 1.74119000 1.74187000 1.74150214 0.00047793 1209 1518506100 2018.02.13 07:15 1.74158000 1.74148000 1.74144000 1.74204000 1.74150003 0.00042521 808 1518507000 2018.02.13 07:30 1.74151000 1.74151000 1.74140000 1.74179000 1.74150098 0.00038879 662 1518507900 2018.02.13 07:45 1.74153000 1.74198000 1.74151000 1.74219000 1.74154660 0.00039850 951 1518508800 2018.02.13 08:00 1.74201000 1.74217000 1.74192000 1.74265000 1.74160597 0.00041226 1146 1518509700 2018.02.13 08:15 1.74217000 1.74318000 1.74215000 1.74348000 1.74175588 0.00056611 1424 1518510600 2018.02.13 08:30 1.74318000 1.74291000 1.74280000 1.74347000 1.74186580 0.00064912 941 1518511500 2018.02.13 08:45 1.74291000 1.74241000 1.74216000 1.74310000 1.74191763 0.00067661 1326 1518512400 2018.02.13 09:00 1.74242000 1.74133000 1.74121000 1.74246000 1.74186166 0.00066658 1834 1518513300 2018.02.13 09:15 1.74133000 1.74231000 1.74121000 1.74264000 1.74190436 0.00068296 1935 1518514200 2018.02.13 09:30 1.74232000 1.74348000 1.74216000 1.74392000 1.74205442 0.00080697 3960 1518515100 2018.02.13 09:45 1.74348000 1.74389000 1.74202000 1.74389000 1.74222924 0.00095192 2999 1518516000 2018.02.13 10:00 1.74389000 1.74188000 1.74163000 1.74392000 1.74219598 0.00093130 3191 1518516900 2018.02.13 10:15 1.74188000 1.74354000 1.74186000 1.74401000 1.74232398 0.00096680 2661 1518517800 2018.02.13 10:30 1.74351000 1.74324000 1.74295000 1.74414000 1.74241122 0.00096252 2990 1518518700 2018.02.13 10:45 1.74322000 1.74151000 1.74127000 1.74350000 1.74232539 0.00089914 2762 1518519600 2018.02.13 11:00 1.74151000 1.74239000 1.74151000 1.74355000 1.74233154 0.00084489 2836 1518520500 2018.02.13 11:15 1.74239000 1.74484000 1.74197000 1.74592000 1.74257044 0.00098580 3247 1518521400 2018.02.13 11:30 1.74482000 1.74719000 1.74383000 1.74794000 1.74301040 0.00142447 3912 1518522300 2018.02.13 11:45 1.74722000 1.74731000 1.74622000 1.74776000 1.74341989 0.00173325 2340 1518523200 2018.02.13 12:00 1.74728000 1.74938000 1.74717000 1.75040000 1.74398752 0.00222706 3592 1518524100 2018.02.13 12:15 1.74935000 1.75064000 1.74862000 1.75111000 1.74462109 0.00272546 2778 1518525000 2018.02.13 12:30 1.75064000 1.75057000 1.74986000 1.75159000 1.74518765 0.00306431 3549 1518525900 2018.02.13 12:45 1.75056000 1.74944000 1.74855000 1.75057000 1.74559264 0.00321784 2014 1518526800 2018.02.13 13:00 1.74944000 1.74920000 1.74857000 1.74993000 1.74593619 0.00330494 1927 1518527700 2018.02.13 13:15 1.74920000 1.75044000 1.74846000 1.75045000 1.74636513 0.00349361 1716 1518528600 2018.02.13 13:30 1.75045000 1.75085000 1.74942000 1.75086000 1.74679226 0.00364502 1618 1518529500 2018.02.13 13:45 1.75085000 1.75045000 1.74988000 1.75087000 1.74714061 0.00367873 1591 1518530400 2018.02.13 14:00 1.75048000 1.75020000 1.75004000 1.75083000 1.74743198 0.00356244 1632 1518531300 2018.02.13 14:15 1.75020000 1.75105000 1.74995000 1.75123000 1.74777656 0.00352120 2149 1518532200 2018.02.13 14:30 1.75105000 1.74945000 1.74940000 1.75150000 1.74793593 0.00343072 1812 1518533100 2018.02.13 14:45 1.74945000 1.74917000 1.74875000 1.75003000 1.74805346 0.00333341 1704 1518534000 2018.02.13 15:00 1.74919000 1.74771000 1.74703000 1.74967000 1.74802075 0.00303394 3318 1518534900 2018.02.13 15:15 1.74777000 1.74605000 1.74517000 1.74845000 1.74783306 0.00290566 3463 1518535800 2018.02.13 15:30 1.74605000 1.74626000 1.74599000 1.74821000 1.74768325 0.00276508 2806 1518536700 2018.02.13 15:45 1.74626000 1.74557000 1.74495000 1.74715000 1.74748198 0.00250913 3022 1518537600 2018.02.13 16:00 1.74557000 1.74736000 1.74557000 1.74795000 1.74747037 0.00224221 2406 1518538500 2018.02.13 16:15 1.74733000 1.74952000 1.74732000 1.74952000 1.74766557 0.00209172 2793 1518539400 2018.02.13 16:30 1.74952000 1.75204000 1.74946000 1.75212000 1.74808218 0.00206679 4680 1518540300 2018.02.13 16:45 1.75204000 1.75331000 1.75168000 1.75369000 1.74858007 0.00212393 4611 1518541200 2018.02.13 17:00 1.75327000 1.75187000 1.75180000 1.75327000 1.74889340 0.00212272 3865 1518542100 2018.02.13 17:15 1.75186000 1.75191000 1.75151000 1.75250000 1.74918069 0.00211492 2662 1518543000 2018.02.13 17:30 1.75191000 1.75222000 1.75136000 1.75302000 1.74947015 0.00214927 2489 1518543900 2018.02.13 17:45 1.75224000 1.74888000 1.74789000 1.75236000 1.74941395 0.00215939 4219 1518544800 2018.02.13 18:00 1.74889000 1.75136000 1.74849000 1.75143000 1.74959928 0.00217885 3390 1518545700 2018.02.13 18:15 1.75136000 1.75116000 1.74994000 1.75145000 1.74974792 0.00218872 3012 1518546600 2018.02.13 18:30 1.75117000 1.75134000 1.74955000 1.75151000 1.74989955 0.00220235 2613 1518547500 2018.02.13 18:45 1.75134000 1.75042000 1.74959000 1.75141000 1.74994912 0.00220383 1976 1518548400 2018.02.13 19:00 1.75043000 1.74969000 1.74879000 1.75047000 1.74992444 0.00220253 1915 1518549300 2018.02.13 19:15 1.74969000 1.74862000 1.74857000 1.74995000 1.74980021 0.00219805 2295 1518550200 2018.02.13 19:30 1.74862000 1.74810000 1.74756000 1.74864000 1.74963828 0.00222267 1706 1518551100 2018.02.13 19:45 1.74810000 1.74724000 1.74698000 1.74845000 1.74940987 0.00228480 1861 1518552000 2018.02.13 20:00 1.74722000 1.74861000 1.74704000 1.74876000 1.74933370 0.00226694 1429 1518552900 2018.02.13 20:15 1.74862000 1.74853000 1.74824000 1.74882000 1.74925715 0.00216660 1358 1518553800 2018.02.13 20:30 1.74854000 1.74803000 1.74780000 1.74856000 1.74914028 0.00211147 1200 1518554700 2018.02.13 20:45 1.74804000 1.74852000 1.74775000 1.74879000 1.74908121 0.00198438 1809 1518555600 2018.02.13 21:00 1.74851000 1.74819000 1.74802000 1.74882000 1.74899633 0.00199719 1758 1518556500 2018.02.13 21:15 1.74820000 1.74876000 1.74801000 1.74946000 1.74897382 0.00200520 1555 1518557400 2018.02.13 21:30 1.74877000 1.74796000 1.74773000 1.74894000 1.74887727 0.00193873 1637 1518558300 2018.02.13 21:45 1.74795000 1.74751000 1.74703000 1.74813000 1.74874705 0.00174205 1743 1518559200 2018.02.13 22:00 1.74751000 1.74917000 1.74745000 1.74927000 1.74878733 0.00158501 2000 1518560100 2018.02.13 22:15 1.74917000 1.74899000 1.74844000 1.74917000 1.74880663 0.00141864 1600 1518561000 2018.02.13 22:30 1.74898000 1.74884000 1.74861000 1.74926000 1.74880981 0.00119535 1323 1518561900 2018.02.13 22:45 1.74885000 1.74889000 1.74864000 1.74917000 1.74881745 0.00119421 1452 1518562800 2018.02.13 23:00 1.74888000 1.74918000 1.74883000 1.74937000 1.74885198 0.00105158 1074 1518563700 2018.02.13 23:15 1.74918000 1.74915000 1.74881000 1.74942000 1.74888036 0.00092110 752 1518564600 2018.02.13 23:30 1.74915000 1.74958000 1.74912000 1.75006000 1.74894699 0.00077396 1005 1518565500 2018.02.13 23:45 1.74956000 1.74936000 1.74859000 1.74968000 1.74898633 0.00072407 867 1518566400 2018.02.14 00:00 1.74895000 1.74825000 1.74799000 1.74904000 1.74891620 0.00068827 447 1518567300 2018.02.14 00:15 1.74823000 1.74844000 1.74805000 1.74880000 1.74887085 0.00067147 248 1518568200 2018.02.14 00:30 1.74846000 1.74800000 1.74769000 1.74851000 1.74878791 0.00064373 880 1518569100 2018.02.14 00:45 1.74802000 1.74855000 1.74753000 1.74884000 1.74876525 0.00053905 587 1518570000 2018.02.14 01:00 1.74853000 1.74807000 1.74807000 1.74864000 1.74869904 0.00054391 411 1518570900 2018.02.14 01:15 1.74809000 1.74804000 1.74795000 1.74828000 1.74863627 0.00055170 387 1518571800 2018.02.14 01:30 1.74806000 1.74810000 1.74785000 1.74817000 1.74858520 0.00054496 210 1518572700 2018.02.14 01:45 1.74809000 1.74781000 1.74775000 1.74809000 1.74851137 0.00057086 296 1518573600 2018.02.14 02:00 1.74781000 1.74767000 1.74753000 1.74812000 1.74843124 0.00060273 627 1518574500 2018.02.14 02:15 1.74768000 1.74755000 1.74748000 1.74789000 1.74834731 0.00063861 443 1518575400 2018.02.14 02:30 1.74756000 1.74786000 1.74756000 1.74821000 1.74830090 0.00065109 537 1518576300 2018.02.14 02:45 1.74790000 1.74736000 1.74718000 1.74790000 1.74821129 0.00068586 713 1518577200 2018.02.14 03:00 1.74737000 1.74785000 1.74737000 1.74805000 1.74817688 0.00066601 1200 1518578100 2018.02.14 03:15 1.74785000 1.74753000 1.74735000 1.74789000 1.74811528 0.00067148 933 1518579000 2018.02.14 03:30 1.74753000 1.74810000 1.74720000 1.74854000 1.74811382 0.00065199 865 1518579900 2018.02.14 03:45 1.74808000 1.74754000 1.74721000 1.74835000 1.74805917 0.00065098 785 1518580800 2018.02.14 04:00 1.74754000 1.74802000 1.74710000 1.74816000 1.74805544 0.00060139 1373 1518581700 2018.02.14 04:15 1.74804000 1.74812000 1.74768000 1.74829000 1.74806159 0.00054917 1296 1518582600 2018.02.14 04:30 1.74812000 1.74805000 1.74792000 1.74860000 1.74806049 0.00043152 907 1518583500 2018.02.14 04:45 1.74805000 1.74910000 1.74792000 1.74936000 1.74815949 0.00042129 1922 1518584400 2018.02.14 05:00 1.74911000 1.74795000 1.74778000 1.74914000 1.74813954 0.00041560 1676 1518585300 2018.02.14 05:15 1.74795000 1.74794000 1.74737000 1.74819000 1.74812053 0.00040467 1172 1518586200 2018.02.14 05:30 1.74792000 1.74816000 1.74773000 1.74847000 1.74812429 0.00040529 1354 1518587100 2018.02.14 05:45 1.74815000 1.74851000 1.74779000 1.74884000 1.74816103 0.00041903 1182 1518588000 2018.02.14 06:00 1.74849000 1.74806000 1.74792000 1.74900000 1.74815140 0.00041475 1018 1518588900 2018.02.14 06:15 1.74807000 1.74809000 1.74798000 1.74875000 1.74814556 0.00041168 1034 1518589800 2018.02.14 06:30 1.74809000 1.74754000 1.74726000 1.74813000 1.74808788 0.00040913 1046 1518590700 2018.02.14 06:45 1.74753000 1.74675000 1.74657000 1.74757000 1.74796047 0.00046711 1107 1518591600 2018.02.14 07:00 1.74676000 1.74709000 1.74671000 1.74743000 1.74787756 0.00049176 989 1518592500 2018.02.14 07:15 1.74710000 1.74725000 1.74703000 1.74742000 1.74781780 0.00050562 584 1518593400 2018.02.14 07:30 1.74724000 1.74793000 1.74721000 1.74823000 1.74782848 0.00050565 851 1518594300 2018.02.14 07:45 1.74795000 1.74736000 1.74703000 1.74818000 1.74778387 0.00050924 823 1518595200 2018.02.14 08:00 1.74733000 1.74767000 1.74712000 1.74776000 1.74777302 0.00051093 765 1518596100 2018.02.14 08:15 1.74767000 1.74780000 1.74753000 1.74812000 1.74777559 0.00050768 899 1518597000 2018.02.14 08:30 1.74783000 1.74759000 1.74713000 1.74791000 1.74775792 0.00050625 1280 1518597900 2018.02.14 08:45 1.74758000 1.74760000 1.74741000 1.74782000 1.74774288 0.00050747 813 1518598800 2018.02.14 09:00 1.74760000 1.74698000 1.74672000 1.74771000 1.74767022 0.00054132 1530 1518599700 2018.02.14 09:15 1.74698000 1.74798000 1.74668000 1.74807000 1.74769972 0.00053168 2004 1518600600 2018.02.14 09:30 1.74795000 1.74800000 1.74779000 1.74958000 1.74772832 0.00052726 2370 1518601500 2018.02.14 09:45 1.74800000 1.74855000 1.74751000 1.74857000 1.74780658 0.00047115 1822 1518602400 2018.02.14 10:00 1.74855000 1.74827000 1.74787000 1.74901000 1.74785071 0.00048796 2740 1518603300 2018.02.14 10:15 1.74829000 1.74629000 1.74589000 1.74829000 1.74770207 0.00057351 2301 1518604200 2018.02.14 10:30 1.74630000 1.74680000 1.74546000 1.74684000 1.74761616 0.00059152 2379 1518605100 2018.02.14 10:45 1.74684000 1.74704000 1.74654000 1.74806000 1.74756129 0.00056597 1579 1518606000 2018.02.14 11:00 1.74706000 1.74652000 1.74584000 1.74763000 1.74746212 0.00059233 1960 1518606900 2018.02.14 11:15 1.74647000 1.74620000 1.74592000 1.74690000 1.74734192 0.00063310 1557 1518607800 2018.02.14 11:30 1.74621000 1.74437000 1.74398000 1.74622000 1.74705888 0.00091726 2473 1518608700 2018.02.14 11:45 1.74438000 1.74595000 1.74424000 1.74603000 1.74695327 0.00096489 2066 1518609600 2018.02.14 12:00 1.74593000 1.74445000 1.74428000 1.74646000 1.74671486 0.00115621 2163 1518610500 2018.02.14 12:15 1.74443000 1.74439000 1.74397000 1.74510000 1.74649345 0.00131073 1528 1518611400 2018.02.14 12:30 1.74439000 1.74456000 1.74359000 1.74493000 1.74630931 0.00138511 1583 1518612300 2018.02.14 12:45 1.74454000 1.74473000 1.74431000 1.74512000 1.74615890 0.00144713 1099 1518613200 2018.02.14 13:00 1.74471000 1.74243000 1.74224000 1.74473000 1.74580377 0.00170861 1666 1518614100 2018.02.14 13:15 1.74243000 1.74151000 1.74131000 1.74289000 1.74539484 0.00199455 2437 1518615000 2018.02.14 13:30 1.74151000 1.74183000 1.74151000 1.74268000 1.74505533 0.00217036 1347 1518615900 2018.02.14 13:45 1.74181000 1.74153000 1.74103000 1.74228000 1.74471958 0.00231625 1506 1518616800 2018.02.14 14:00 1.74152000 1.74280000 1.74152000 1.74292000 1.74453676 0.00234659 1249 1518617700 2018.02.14 14:15 1.74280000 1.74347000 1.74235000 1.74361000 1.74443517 0.00225209 1184 1518618600 2018.02.14 14:30 1.74346000 1.74386000 1.74264000 1.74404000 1.74438039 0.00211980 1504 1518619500 2018.02.14 14:45 1.74384000 1.74353000 1.74298000 1.74384000 1.74429940 0.00192111 1524 1518620400 2018.02.14 15:00 1.74354000 1.74407000 1.74313000 1.74442000 1.74427755 0.00170477 2025 1518621300 2018.02.14 15:15 1.74407000 1.74486000 1.74379000 1.74699000 1.74433302 0.00165148 3692 1518622200 2018.02.14 15:30 1.74543000 1.74888000 1.74290000 1.74918000 1.74476607 0.00190539 11631 1518623100 2018.02.14 15:45 1.74886000 1.74725000 1.74657000 1.74914000 1.74500263 0.00198212 7431 1518624000 2018.02.14 16:00 1.74725000 1.74776000 1.74678000 1.74877000 1.74526524 0.00213729 6809 1518624900 2018.02.14 16:15 1.74776000 1.74835000 1.74715000 1.74855000 1.74555903 0.00234926 4213 1518625800 2018.02.14 16:30 1.74831000 1.74856000 1.74728000 1.74877000 1.74584483 0.00253955 5844 1518626700 2018.02.14 16:45 1.74855000 1.74797000 1.74684000 1.74886000 1.74604723 0.00266880 4983 1518627600 2018.02.14 17:00 1.74799000 1.75069000 1.74776000 1.75315000 1.74648940 0.00301004 8309 1518628500 2018.02.14 17:15 1.75069000 1.74901000 1.74886000 1.75151000 1.74672946 0.00312198 5989 1518629400 2018.02.14 17:30 1.74901000 1.74841000 1.74747000 1.75132000 1.74688951 0.00316982 7855 1518630300 2018.02.14 17:45 1.74841000 1.75300000 1.74741000 1.75349000 1.74747146 0.00361509 8122 1518631200 2018.02.14 18:00 1.75300000 1.75262000 1.75222000 1.75479000 1.74796180 0.00378398 6803 1518632100 2018.02.14 18:15 1.75263000 1.75361000 1.75254000 1.75434000 1.74849972 0.00387887 4760 1518633000 2018.02.14 18:30 1.75362000 1.75514000 1.75301000 1.75554000 1.74913213 0.00404362 3869 1518633900 2018.02.14 18:45 1.75516000 1.75328000 1.75267000 1.75529000 1.74952716 0.00388467 3811 1518634800 2018.02.14 19:00 1.75328000 1.75339000 1.75179000 1.75376000 1.74989505 0.00376583 3060 1518635700 2018.02.14 19:15 1.75337000 1.75395000 1.75281000 1.75452000 1.75028124 0.00366930 3233 1518636600 2018.02.14 19:30 1.75394000 1.75480000 1.75374000 1.75513000 1.75071160 0.00358996 2586 1518637500 2018.02.14 19:45 1.75481000 1.75441000 1.75363000 1.75519000 1.75106383 0.00335644 3181 1518638400 2018.02.14 20:00 1.75443000 1.75504000 1.75398000 1.75517000 1.75144251 0.00312493 2842 1518639300 2018.02.14 20:15 1.75507000 1.75294000 1.75291000 1.75558000 1.75158513 0.00277996 4946 1518640200 2018.02.14 20:30 1.75292000 1.75243000 1.75226000 1.75324000 1.75166559 0.00271977 2786 1518641100 2018.02.14 20:45 1.75243000 1.75203000 1.75156000 1.75286000 1.75170030 0.00253297 2586 1518642000 2018.02.14 21:00 1.75203000 1.75302000 1.75119000 1.75318000 1.75182598 0.00237358 2493 1518642900 2018.02.14 21:15 1.75301000 1.75256000 1.75165000 1.75324000 1.75189589 0.00223368 2402 1518643800 2018.02.14 21:30 1.75256000 1.75105000 1.75090000 1.75271000 1.75181533 0.00213712 2422 1518644700 2018.02.14 21:45 1.75107000 1.75103000 1.75103000 1.75199000 1.75174054 0.00199620 2681 1518645600 2018.02.14 22:00 1.75103000 1.75110000 1.75096000 1.75169000 1.75167953 0.00201587 2357 1518646500 2018.02.14 22:15 1.75113000 1.75145000 1.75054000 1.75162000 1.75165767 0.00193853 2578 1518647400 2018.02.14 22:30 1.75132000 1.75137000 1.75076000 1.75158000 1.75163027 0.00181771 2007 1518648300 2018.02.14 22:45 1.75137000 1.75272000 1.75100000 1.75280000 1.75173406 0.00173709 2285 1518649200 2018.02.14 23:00 1.75272000 1.75109000 1.75060000 1.75272000 1.75167272 0.00177089 1711 1518650100 2018.02.14 23:15 1.75111000 1.74987000 1.74987000 1.75156000 1.75150103 0.00186286 1022 1518651000 2018.02.14 23:30 1.74985000 1.74953000 1.74941000 1.75048000 1.75131331 0.00183235 1326 1518651900 2018.02.14 23:45 1.74953000 1.74847000 1.74826000 1.74953000 1.75104252 0.00201853 1129 1518652800 2018.02.15 00:00 1.74793000 1.74947000 1.74793000 1.75008000 1.75089276 0.00205105 411 1518653700 2018.02.15 00:15 1.74946000 1.74907000 1.74886000 1.74968000 1.75071916 0.00205096 442 1518654600 2018.02.15 00:30 1.74908000 1.74924000 1.74904000 1.74932000 1.75057829 0.00192179 304 1518655500 2018.02.15 00:45 1.74923000 1.74957000 1.74915000 1.74967000 1.75048226 0.00176905 290 1518656400 2018.02.15 01:00 1.74956000 1.74900000 1.74862000 1.74994000 1.75034109 0.00152467 1408 1518657300 2018.02.15 01:15 1.74901000 1.74909000 1.74860000 1.74913000 1.75022194 0.00146796 568 1518658200 2018.02.15 01:30 1.74908000 1.74938000 1.74898000 1.74959000 1.75014176 0.00141367 854 1518659100 2018.02.15 01:45 1.74938000 1.74923000 1.74866000 1.74953000 1.75005492 0.00138136 1042 1518660000 2018.02.15 02:00 1.74923000 1.74907000 1.74890000 1.74942000 1.74996112 0.00124382 1464 1518660900 2018.02.15 02:15 1.74907000 1.74968000 1.74899000 1.74971000 1.74993435 0.00110336 1325 1518661800 2018.02.15 02:30 1.74970000 1.75003000 1.74937000 1.75038000 1.74994346 0.00107472 1549 1518662700 2018.02.15 02:45 1.75005000 1.75016000 1.74987000 1.75066000 1.74996408 0.00104849 1233 1518663600 2018.02.15 03:00 1.75016000 1.75118000 1.74996000 1.75120000 1.75007988 0.00106265 1103 1518664500 2018.02.15 03:15 1.75121000 1.75002000 1.74983000 1.75127000 1.75007418 0.00101641 1735 1518665400 2018.02.15 03:30 1.75002000 1.75010000 1.74939000 1.75010000 1.75007664 0.00097495 1566 1518666300 2018.02.15 03:45 1.75012000 1.74984000 1.74962000 1.75018000 1.75005410 0.00076514 818 1518667200 2018.02.15 04:00 1.74984000 1.74925000 1.74921000 1.75002000 1.74997752 0.00070334 849 1518668100 2018.02.15 04:15 1.74925000 1.74942000 1.74906000 1.74954000 1.74992442 0.00068265 580 1518669000 2018.02.15 04:30 1.74943000 1.74931000 1.74872000 1.74950000 1.74986591 0.00065898 1710 1518669900 2018.02.15 04:45 1.74933000 1.74930000 1.74915000 1.74960000 1.74981201 0.00056912 795 1518670800 2018.02.15 05:00 1.74930000 1.75046000 1.74900000 1.75069000 1.74987372 0.00060544 1342 1518671700 2018.02.15 05:15 1.75049000 1.75061000 1.75027000 1.75080000 1.74994385 0.00062535 1024 1518672600 2018.02.15 05:30 1.75061000 1.75019000 1.75010000 1.75078000 1.74996729 0.00061581 687 1518673500 2018.02.15 05:45 1.75019000 1.75032000 1.75013000 1.75056000 1.75000088 0.00062540 731 1518674400 2018.02.15 06:00 1.75032000 1.75012000 1.74975000 1.75057000 1.75001223 0.00058785 723 1518675300 2018.02.15 06:15 1.75012000 1.75009000 1.74974000 1.75051000 1.75001963 0.00055249 847 1518676200 2018.02.15 06:30 1.75008000 1.74980000 1.74957000 1.75034000 1.74999871 0.00053198 963 1518677100 2018.02.15 06:45 1.74980000 1.74991000 1.74968000 1.75055000 1.74999027 0.00050298 795 1518678000 2018.02.15 07:00 1.74991000 1.75001000 1.74944000 1.75001000 1.74999215 0.00045898 671 1518678900 2018.02.15 07:15 1.75002000 1.74959000 1.74917000 1.75002000 1.74995385 0.00046350 422 1518679800 2018.02.15 07:30 1.74959000 1.74961000 1.74938000 1.74967000 1.74992110 0.00047141 487 1518680700 2018.02.15 07:45 1.74964000 1.74965000 1.74920000 1.74983000 1.74989528 0.00047396 617 1518681600 2018.02.15 08:00 1.74965000 1.74940000 1.74892000 1.74976000 1.74984811 0.00039030 1010 1518682500 2018.02.15 08:15 1.74940000 1.74869000 1.74869000 1.74981000 1.74973781 0.00046458 1177 1518683400 2018.02.15 08:30 1.74869000 1.74871000 1.74837000 1.74900000 1.74963993 0.00051673 886 1518684300 2018.02.15 08:45 1.74873000 1.74914000 1.74854000 1.74925000 1.74959231 0.00053244 1041 1518685200 2018.02.15 09:00 1.74914000 1.75057000 1.74901000 1.75082000 1.74968543 0.00055287 2756 1518686100 2018.02.15 09:15 1.75057000 1.75157000 1.75007000 1.75166000 1.74986491 0.00067228 4092 1518687000 2018.02.15 09:30 1.75156000 1.75143000 1.75084000 1.75218000 1.75001397 0.00074388 3732 1518687900 2018.02.15 09:45 1.75142000 1.75209000 1.75086000 1.75261000 1.75021168 0.00086558 4473 1518688800 2018.02.15 10:00 1.75209000 1.75200000 1.75111000 1.75259000 1.75038200 0.00097342 4031 1518689700 2018.02.15 10:15 1.75198000 1.75160000 1.75028000 1.75228000 1.75049800 0.00103399 3328 1518690600 2018.02.15 10:30 1.75157000 1.75251000 1.75135000 1.75273000 1.75068962 0.00116785 2317 1518691500 2018.02.15 10:45 1.75251000 1.75270000 1.75121000 1.75302000 1.75088108 0.00129765 2962 1518692400 2018.02.15 11:00 1.75270000 1.75276000 1.75234000 1.75344000 1.75106003 0.00140254 2301 1518693300 2018.02.15 11:15 1.75277000 1.75278000 1.75266000 1.75367000 1.75122384 0.00148467 1953 1518694200 2018.02.15 11:30 1.75276000 1.75494000 1.75274000 1.75536000 1.75157776 0.00175759 2647 1518695100 2018.02.15 11:45 1.75494000 1.75435000 1.75435000 1.75543000 1.75184178 0.00189759 2422 1518696000 2018.02.15 12:00 1.75435000 1.75449000 1.75301000 1.75478000 1.75209399 0.00201384 2196 1518696900 2018.02.15 12:15 1.75450000 1.75631000 1.75438000 1.75666000 1.75249552 0.00224860 2082 1518697800 2018.02.15 12:30 1.75633000 1.75640000 1.75539000 1.75653000 1.75286737 0.00241479 2185 1518698700 2018.02.15 12:45 1.75640000 1.75525000 1.75505000 1.75665000 1.75309429 0.00242242 2157 1518699600 2018.02.15 13:00 1.75527000 1.75458000 1.75456000 1.75575000 1.75323578 0.00233317 1600 1518700500 2018.02.15 13:15 1.75458000 1.75424000 1.75405000 1.75494000 1.75333142 0.00212844 1725 1518701400 2018.02.15 13:30 1.75424000 1.75451000 1.75391000 1.75540000 1.75344367 0.00188984 2189 1518702300 2018.02.15 13:45 1.75450000 1.75366000 1.75304000 1.75469000 1.75346427 0.00162740 2504 1518703200 2018.02.15 14:00 1.75365000 1.75536000 1.75363000 1.75593000 1.75364482 0.00153794 2777 1518704100 2018.02.15 14:15 1.75535000 1.75706000 1.75493000 1.75723000 1.75397007 0.00162475 2422 1518705000 2018.02.15 14:30 1.75705000 1.75743000 1.75680000 1.75788000 1.75429959 0.00168499 2154 1518705900 2018.02.15 14:45 1.75744000 1.75783000 1.75635000 1.75783000 1.75463582 0.00178073 2322 1518706800 2018.02.15 15:00 1.75786000 1.75970000 1.75739000 1.76004000 1.75511812 0.00201532 2755 1518707700 2018.02.15 15:15 1.75968000 1.75829000 1.75815000 1.76019000 1.75542021 0.00198815 2958 1518708600 2018.02.15 15:30 1.75863000 1.76034000 1.75829000 1.76078000 1.75588876 0.00217822 4357 1518709500 2018.02.15 15:45 1.76034000 1.76033000 1.75976000 1.76098000 1.75631173 0.00229814 3270 1518710400 2018.02.15 16:00 1.76032000 1.76048000 1.75999000 1.76117000 1.75670871 0.00236513 3185 1518711300 2018.02.15 16:15 1.76049000 1.76072000 1.75966000 1.76082000 1.75709074 0.00238590 2556 1518712200 2018.02.15 16:30 1.76069000 1.75944000 1.75863000 1.76084000 1.75731448 0.00241052 4128 1518713100 2018.02.15 16:45 1.75946000 1.76084000 1.75920000 1.76119000 1.75765024 0.00246431 4186 1518714000 2018.02.15 17:00 1.76079000 1.76011000 1.75912000 1.76128000 1.75788450 0.00243594 6102 1518714900 2018.02.15 17:15 1.76011000 1.76046000 1.75887000 1.76113000 1.75812979 0.00249357 5264 1518715800 2018.02.15 17:30 1.76049000 1.76112000 1.76010000 1.76142000 1.75841457 0.00257304 4605 1518716700 2018.02.15 17:45 1.76111000 1.76033000 1.75887000 1.76140000 1.75859699 0.00252253 5818 1518717600 2018.02.15 18:00 1.76026000 1.76203000 1.76004000 1.76272000 1.75892395 0.00248516 5333 1518718500 2018.02.15 18:15 1.76202000 1.76148000 1.76109000 1.76236000 1.75916738 0.00232184 3807 1518719400 2018.02.15 18:30 1.76146000 1.76177000 1.76055000 1.76225000 1.75941525 0.00213819 2964 1518720300 2018.02.15 18:45 1.76176000 1.76001000 1.75992000 1.76200000 1.75947189 0.00170234 2150 1518721200 2018.02.15 19:00 1.76004000 1.75905000 1.75831000 1.76025000 1.75943171 0.00144941 2869 1518722100 2018.02.15 19:15 1.75904000 1.75734000 1.75674000 1.75957000 1.75923250 0.00151211 4003 1518723000 2018.02.15 19:30 1.75734000 1.75626000 1.75582000 1.75736000 1.75894941 0.00173836 3185 1518723900 2018.02.15 19:45 1.75626000 1.75680000 1.75607000 1.75730000 1.75874470 0.00189705 2597 1518724800 2018.02.15 20:00 1.75683000 1.75818000 1.75647000 1.75822000 1.75869092 0.00191891 2543 1518725700 2018.02.15 20:15 1.75822000 1.75943000 1.75785000 1.75961000 1.75876131 0.00188325 2249 1518726600 2018.02.15 20:30 1.75945000 1.75934000 1.75922000 1.76017000 1.75881642 0.00182482 2587 1518727500 2018.02.15 20:45 1.75932000 1.76004000 1.75925000 1.76004000 1.75893295 0.00175601 2411 1518728400 2018.02.15 21:00 1.76004000 1.76109000 1.75994000 1.76145000 1.75913839 0.00169877 2369 1518729300 2018.02.15 21:15 1.76111000 1.76006000 1.75988000 1.76133000 1.75922616 0.00164376 2081 1518730200 2018.02.15 21:30 1.76005000 1.75971000 1.75961000 1.76054000 1.75927224 0.00163192 1882 1518731100 2018.02.15 21:45 1.75970000 1.75981000 1.75896000 1.75990000 1.75932345 0.00158473 2276 1518732000 2018.02.15 22:00 1.75980000 1.76002000 1.75898000 1.76043000 1.75938979 0.00156747 2475 1518732900 2018.02.15 22:15 1.76005000 1.76020000 1.75942000 1.76047000 1.75946695 0.00154598 1784 1518733800 2018.02.15 22:30 1.76020000 1.75996000 1.75937000 1.76061000 1.75951391 0.00150034 1805 1518734700 2018.02.15 22:45 1.75994000 1.76007000 1.75984000 1.76066000 1.75956687 0.00149111 2122 1518735600 2018.02.15 23:00 1.76007000 1.75929000 1.75911000 1.76023000 1.75954050 0.00138594 1388 1518736500 2018.02.15 23:15 1.75929000 1.75878000 1.75874000 1.75950000 1.75946807 0.00131941 952 1518737400 2018.02.15 23:30 1.75877000 1.75953000 1.75847000 1.75953000 1.75947397 0.00121602 948 1518738300 2018.02.15 23:45 1.75952000 1.75961000 1.75888000 1.75993000 1.75948693 0.00121318 1233 1518739200 2018.02.16 00:00 1.75936000 1.76002000 1.75920000 1.76067000 1.75953770 0.00122489 406 1518740100 2018.02.16 00:15 1.76002000 1.75907000 1.75890000 1.76010000 1.75949315 0.00112083 398 1518741000 2018.02.16 00:30 1.75909000 1.75955000 1.75836000 1.76011000 1.75949857 0.00085639 1045 1518741900 2018.02.16 00:45 1.75955000 1.75929000 1.75883000 1.75990000 1.75947870 0.00061480 1229 1518742800 2018.02.16 01:00 1.75936000 1.75951000 1.75909000 1.75959000 1.75948168 0.00054063 688 1518743700 2018.02.16 01:15 1.75951000 1.75965000 1.75938000 1.76011000 1.75949771 0.00053466 418 1518744600 2018.02.16 01:30 1.75963000 1.75976000 1.75938000 1.76000000 1.75952269 0.00052538 509 1518745500 2018.02.16 01:45 1.75976000 1.76047000 1.75952000 1.76066000 1.75961291 0.00052017 605 1518746400 2018.02.16 02:00 1.76047000 1.76030000 1.75981000 1.76047000 1.75967835 0.00041672 967 1518747300 2018.02.16 02:15 1.76027000 1.76035000 1.76000000 1.76035000 1.75974232 0.00042916 664 1518748200 2018.02.16 02:30 1.76035000 1.76051000 1.76027000 1.76071000 1.75981543 0.00046079 454 1518749100 2018.02.16 02:45 1.76051000 1.76062000 1.76033000 1.76086000 1.75989206 0.00049864 808 1518750000 2018.02.16 03:00 1.76064000 1.76084000 1.76037000 1.76088000 1.75998234 0.00055233 959 1518750900 2018.02.16 03:15 1.76084000 1.76097000 1.76073000 1.76112000 1.76007640 0.00061188 775 1518751800 2018.02.16 03:30 1.76096000 1.76088000 1.76079000 1.76121000 1.76015293 0.00065626 487 1518752700 2018.02.16 03:45 1.76087000 1.76121000 1.76075000 1.76144000 1.76025361 0.00072458 748 1518753600 2018.02.16 04:00 1.76119000 1.76110000 1.76082000 1.76136000 1.76033421 0.00073859 826 1518754500 2018.02.16 04:15 1.76110000 1.76127000 1.76077000 1.76161000 1.76042334 0.00070415 1602 1518755400 2018.02.16 04:30 1.76129000 1.76127000 1.76107000 1.76178000 1.76050397 0.00071844 1799 1518756300 2018.02.16 04:45 1.76127000 1.76134000 1.76116000 1.76146000 1.76058359 0.00073089 1174 1518757200 2018.02.16 05:00 1.76134000 1.76135000 1.76115000 1.76161000 1.76065658 0.00075515 1238 1518758100 2018.02.16 05:15 1.76134000 1.76142000 1.76122000 1.76151000 1.76072929 0.00069965 720 1518759000 2018.02.16 05:30 1.76141000 1.76121000 1.76095000 1.76151000 1.76077507 0.00066289 761 1518759900 2018.02.16 05:45 1.76121000 1.76095000 1.76075000 1.76152000 1.76079173 0.00057604 896 1518760800 2018.02.16 06:00 1.76095000 1.76185000 1.76075000 1.76214000 1.76089252 0.00054851 2747 1518761700 2018.02.16 06:15 1.76185000 1.76181000 1.76148000 1.76211000 1.76097990 0.00050908 1838 1518762600 2018.02.16 06:30 1.76182000 1.76231000 1.76145000 1.76251000 1.76110658 0.00050838 1261 1518763500 2018.02.16 06:45 1.76230000 1.76169000 1.76162000 1.76259000 1.76116214 0.00050207 1150 1518764400 2018.02.16 07:00 1.76169000 1.76213000 1.76166000 1.76232000 1.76125432 0.00050330 794 1518765300 2018.02.16 07:15 1.76211000 1.76208000 1.76147000 1.76226000 1.76133295 0.00048902 824 1518766200 2018.02.16 07:30 1.76208000 1.76145000 1.76145000 1.76208000 1.76134410 0.00045263 775 1518767100 2018.02.16 07:45 1.76145000 1.76133000 1.76119000 1.76168000 1.76134276 0.00042294 909 1518768000 2018.02.16 08:00 1.76134000 1.76139000 1.76112000 1.76160000 1.76134726 0.00040670 1252 1518768900 2018.02.16 08:15 1.76140000 1.76164000 1.76131000 1.76182000 1.76137514 0.00039462 758 1518769800 2018.02.16 08:30 1.76165000 1.76202000 1.76162000 1.76231000 1.76143655 0.00038426 690 1518770700 2018.02.16 08:45 1.76201000 1.76187000 1.76154000 1.76215000 1.76147783 0.00038058 915 1518771600 2018.02.16 09:00 1.76187000 1.76232000 1.76166000 1.76240000 1.76155804 0.00039292 1577 1518772500 2018.02.16 09:15 1.76232000 1.76154000 1.76136000 1.76233000 1.76155632 0.00038803 1849 1518773400 2018.02.16 09:30 1.76154000 1.76103000 1.76086000 1.76192000 1.76150620 0.00041337 2311 1518774300 2018.02.16 09:45 1.76103000 1.76086000 1.76055000 1.76121000 1.76144465 0.00045524 2125 1518775200 2018.02.16 10:00 1.76086000 1.76067000 1.75956000 1.76159000 1.76137088 0.00051185 3415 1518776100 2018.02.16 10:15 1.76067000 1.76055000 1.76034000 1.76120000 1.76129270 0.00057213 1849 1518777000 2018.02.16 10:30 1.76054000 1.75879000 1.75858000 1.76058000 1.76105435 0.00086880 2166 1518777900 2018.02.16 10:45 1.75882000 1.75852000 1.75820000 1.75923000 1.76081298 0.00111742 2332 1518778800 2018.02.16 11:00 1.75854000 1.75873000 1.75807000 1.75968000 1.76061460 0.00125679 2446 1518779700 2018.02.16 11:15 1.75874000 1.75677000 1.75610000 1.75891000 1.76024845 0.00160587 2963 1518780600 2018.02.16 11:30 1.75677000 1.75717000 1.75622000 1.75938000 1.75995526 0.00177437 2981 1518781500 2018.02.16 11:45 1.75720000 1.75639000 1.75572000 1.75728000 1.75961571 0.00200632 2166 1518782400 2018.02.16 12:00 1.75640000 1.75683000 1.75591000 1.75684000 1.75935041 0.00210316 2068 1518783300 2018.02.16 12:15 1.75683000 1.75642000 1.75515000 1.75687000 1.75907132 0.00219478 2555 1518784200 2018.02.16 12:30 1.75642000 1.75547000 1.75526000 1.75661000 1.75872834 0.00236748 2374 1518785100 2018.02.16 12:45 1.75546000 1.75500000 1.75495000 1.75650000 1.75837326 0.00253414 2566 1518786000 2018.02.16 13:00 1.75505000 1.75495000 1.75423000 1.75564000 1.75804723 0.00264339 2971 1518786900 2018.02.16 13:15 1.75496000 1.75577000 1.75465000 1.75592000 1.75783035 0.00262318 1814 1518787800 2018.02.16 13:30 1.75576000 1.75546000 1.75467000 1.75603000 1.75760461 0.00255485 1809 1518788700 2018.02.16 13:45 1.75546000 1.75601000 1.75499000 1.75629000 1.75745274 0.00242414 1745 1518789600 2018.02.16 14:00 1.75598000 1.75504000 1.75504000 1.75636000 1.75722295 0.00225894 2041 1518790500 2018.02.16 14:15 1.75500000 1.75444000 1.75418000 1.75570000 1.75695791 0.00215392 3171 1518791400 2018.02.16 14:30 1.75445000 1.75459000 1.75323000 1.75471000 1.75673240 0.00203102 2193 1518792300 2018.02.16 14:45 1.75457000 1.75644000 1.75421000 1.75649000 1.75670455 0.00181010 2257 1518793200 2018.02.16 15:00 1.75643000 1.75537000 1.75497000 1.75668000 1.75657745 0.00158966 2769 1518794100 2018.02.16 15:15 1.75539000 1.75572000 1.75516000 1.75627000 1.75649579 0.00131102 2475 1518795000 2018.02.16 15:30 1.75568000 1.75763000 1.75544000 1.75809000 1.75660381 0.00126859 4050 1518795900 2018.02.16 15:45 1.75763000 1.75737000 1.75690000 1.75788000 1.75667678 0.00123979 3005 1518796800 2018.02.16 16:00 1.75737000 1.75695000 1.75646000 1.75803000 1.75670280 0.00116896 4732 1518797700 2018.02.16 16:15 1.75695000 1.75797000 1.75695000 1.75844000 1.75682348 0.00127232 2795 1518798600 2018.02.16 16:30 1.75798000 1.75986000 1.75790000 1.76014000 1.75711268 0.00158975 4158 1518799500 2018.02.16 16:45 1.75986000 1.76065000 1.75977000 1.76112000 1.75744956 0.00192938 3456 1518800400 2018.02.16 17:00 1.76065000 1.76030000 1.75974000 1.76140000 1.75772103 0.00215883 3967 1518801300 2018.02.16 17:15 1.76028000 1.76063000 1.75982000 1.76111000 1.75799808 0.00236572 3477 1518802200 2018.02.16 17:30 1.76062000 1.76156000 1.76049000 1.76181000 1.75833731 0.00257792 3048 1518803100 2018.02.16 17:45 1.76156000 1.76070000 1.76021000 1.76337000 1.75856233 0.00261795 4256 1518804000 2018.02.16 18:00 1.76073000 1.76232000 1.76015000 1.76357000 1.75892020 0.00276126 4663 1518804900 2018.02.16 18:15 1.76234000 1.76181000 1.76164000 1.76274000 1.75919542 0.00284704 3143 1518805800 2018.02.16 18:30 1.76181000 1.76133000 1.76109000 1.76237000 1.75939871 0.00283322 2383 1518806700 2018.02.16 18:45 1.76133000 1.76115000 1.76073000 1.76192000 1.75956550 0.00281130 2478 1518807600 2018.02.16 19:00 1.76112000 1.76086000 1.76049000 1.76153000 1.75968879 0.00267335 2501 1518808500 2018.02.16 19:15 1.76088000 1.76107000 1.76083000 1.76193000 1.75982033 0.00245090 1990 1518809400 2018.02.16 19:30 1.76107000 1.76042000 1.75979000 1.76107000 1.75987744 0.00216709 2467 1518810300 2018.02.16 19:45 1.76043000 1.76097000 1.76016000 1.76143000 1.75998150 0.00205092 2087 1518811200 2018.02.16 20:00 1.76096000 1.76118000 1.76090000 1.76208000 1.76009564 0.00179401 2309 1518812100 2018.02.16 20:15 1.76118000 1.76081000 1.76043000 1.76157000 1.76016367 0.00150553 2447 1518813000 2018.02.16 20:30 1.76080000 1.76026000 1.75986000 1.76092000 1.76017285 0.00139345 2387 1518813900 2018.02.16 20:45 1.76026000 1.75919000 1.75897000 1.76054000 1.76007924 0.00129117 2603 1518814800 2018.02.16 21:00 1.75917000 1.75962000 1.75807000 1.75968000 1.76003551 0.00111283 3611 1518815700 2018.02.16 21:15 1.75963000 1.75921000 1.75876000 1.75981000 1.75995689 0.00108122 2763 1518816600 2018.02.16 21:30 1.75920000 1.75965000 1.75869000 1.75971000 1.75992766 0.00110302 2132 1518817500 2018.02.16 21:45 1.75965000 1.75993000 1.75893000 1.76020000 1.75992788 0.00109099 2453 1518818400 2018.02.16 22:00 1.75995000 1.75984000 1.75951000 1.76069000 1.75991951 0.00109337 2160 1518819300 2018.02.16 22:15 1.75981000 1.75988000 1.75951000 1.76026000 1.75991575 0.00108413 1826 1518820200 2018.02.16 22:30 1.75987000 1.75948000 1.75921000 1.75994000 1.75987425 0.00104812 1404 1518821100 2018.02.16 22:45 1.75950000 1.75927000 1.75906000 1.75999000 1.75981670 0.00107144 1595 1518822000 2018.02.16 23:00 1.75928000 1.76008000 1.75924000 1.76008000 1.75984178 0.00090249 1122 1518822900 2018.02.16 23:15 1.76007000 1.75996000 1.75983000 1.76040000 1.75985304 0.00078318 637 1518823800 2018.02.16 23:30 1.75997000 1.75981000 1.75965000 1.76032000 1.75984894 0.00071182 679 1518824700 2018.02.16 23:45 1.75981000 1.76051000 1.75967000 1.76081000 1.75991190 0.00064518 532 1518998400 2018.02.19 00:00 1.75924000 1.76139000 1.75924000 1.76158000 1.76005267 0.00066328 565 1518999300 2018.02.19 00:15 1.76146000 1.76133000 1.76091000 1.76179000 1.76017432 0.00068077 672 1519000200 2018.02.19 00:30 1.76133000 1.76215000 1.76113000 1.76241000 1.76036248 0.00081948 708 1519001100 2018.02.19 00:45 1.76214000 1.76188000 1.76188000 1.76259000 1.76050700 0.00090301 603 1519002000 2018.02.19 01:00 1.76188000 1.76164000 1.76158000 1.76218000 1.76061491 0.00095628 924 1519002900 2018.02.19 01:15 1.76163000 1.76172000 1.76142000 1.76183000 1.76072016 0.00102106 473 1519003800 2018.02.19 01:30 1.76172000 1.76172000 1.76141000 1.76208000 1.76081538 0.00107216 455 1519004700 2018.02.19 01:45 1.76172000 1.76184000 1.76147000 1.76187000 1.76091296 0.00106401 515 1519005600 2018.02.19 02:00 1.76186000 1.76107000 1.76096000 1.76195000 1.76092792 0.00102899 880 1519006500 2018.02.19 02:15 1.76108000 1.76156000 1.76062000 1.76160000 1.76098812 0.00097878 670 1519007400 2018.02.19 02:30 1.76155000 1.76085000 1.76065000 1.76158000 1.76097496 0.00092981 1325 1519008300 2018.02.19 02:45 1.76085000 1.75974000 1.75942000 1.76090000 1.76085735 0.00092498 1364 1519009200 2018.02.19 03:00 1.75974000 1.76019000 1.75974000 1.76021000 1.76079379 0.00090736 904 1519010100 2018.02.19 03:15 1.76019000 1.76017000 1.75982000 1.76022000 1.76073438 0.00089856 1060 1519011000 2018.02.19 03:30 1.76016000 1.76014000 1.75978000 1.76029000 1.76067777 0.00087339 666 1519011900 2018.02.19 03:45 1.76014000 1.76014000 1.75988000 1.76024000 1.76062656 0.00083846 1236 1519012800 2018.02.19 04:00 1.76016000 1.75990000 1.75971000 1.76022000 1.76055736 0.00086896 955 1519013700 2018.02.19 04:15 1.75990000 1.75983000 1.75971000 1.76008000 1.76048809 0.00090170 573 1519014600 2018.02.19 04:30 1.75984000 1.76001000 1.75980000 1.76010000 1.76044256 0.00091656 440 1519015500 2018.02.19 04:45 1.76001000 1.75999000 1.75978000 1.76010000 1.76039946 0.00094244 353 1519016400 2018.02.19 05:00 1.75997000 1.76009000 1.75981000 1.76030000 1.76036998 0.00093182 554 1519017300 2018.02.19 05:15 1.76009000 1.76010000 1.76003000 1.76032000 1.76034427 0.00091943 330 1519018200 2018.02.19 05:30 1.76012000 1.75998000 1.75990000 1.76017000 1.76030958 0.00084252 258 1519019100 2018.02.19 05:45 1.75996000 1.76001000 1.75994000 1.76022000 1.76028105 0.00077761 472 1519020000 2018.02.19 06:00 1.76003000 1.76006000 1.75989000 1.76014000 1.76026000 0.00072289 601 1519020900 2018.02.19 06:15 1.76006000 1.76003000 1.75981000 1.76020000 1.76023809 0.00065113 537 1519021800 2018.02.19 06:30 1.76001000 1.75978000 1.75954000 1.76024000 1.76019446 0.00057420 784 1519022700 2018.02.19 06:45 1.75978000 1.75953000 1.75947000 1.75981000 1.76013118 0.00046458 626 1519023600 2018.02.19 07:00 1.75955000 1.75963000 1.75936000 1.75972000 1.76008345 0.00042702 470 1519024500 2018.02.19 07:15 1.75963000 1.75910000 1.75894000 1.75980000 1.75998979 0.00032862 852 1519025400 2018.02.19 07:30 1.75910000 1.75801000 1.75785000 1.75910000 1.75980124 0.00048894 1229 1519026300 2018.02.19 07:45 1.75800000 1.75857000 1.75791000 1.75873000 1.75968398 0.00056520 878 1519027200 2018.02.19 08:00 1.75857000 1.75816000 1.75799000 1.75866000 1.75953884 0.00066130 1165 1519028100 2018.02.19 08:15 1.75815000 1.75826000 1.75794000 1.75833000 1.75941704 0.00072154 1063 1519029000 2018.02.19 08:30 1.75829000 1.75872000 1.75826000 1.75883000 1.75935066 0.00073044 820 1519029900 2018.02.19 08:45 1.75875000 1.75907000 1.75874000 1.75918000 1.75932393 0.00071547 1122 1519030800 2018.02.19 09:00 1.75907000 1.75854000 1.75844000 1.75918000 1.75924927 0.00073417 1215 1519031700 2018.02.19 09:15 1.75854000 1.75860000 1.75699000 1.75861000 1.75918743 0.00074485 2417 1519032600 2018.02.19 09:30 1.75860000 1.75793000 1.75724000 1.75860000 1.75906768 0.00078695 1515 1519033500 2018.02.19 09:45 1.75792000 1.75811000 1.75733000 1.75829000 1.75897647 0.00079962 1616 1519034400 2018.02.19 10:00 1.75811000 1.75760000 1.75758000 1.75898000 1.75884538 0.00083230 2040 1519035300 2018.02.19 10:15 1.75756000 1.75815000 1.75731000 1.75821000 1.75877915 0.00080546 1290 1519036200 2018.02.19 10:30 1.75815000 1.75765000 1.75761000 1.75863000 1.75867161 0.00080696 990 1519037100 2018.02.19 10:45 1.75763000 1.75747000 1.75684000 1.75783000 1.75855717 0.00080101 1757 1519038000 2018.02.19 11:00 1.75745000 1.75777000 1.75743000 1.75828000 1.75848220 0.00074955 1444 1519038900 2018.02.19 11:15 1.75777000 1.75799000 1.75713000 1.75815000 1.75843533 0.00067205 1128 1519039800 2018.02.19 11:30 1.75799000 1.75922000 1.75790000 1.75929000 1.75851006 0.00063427 972 1519040700 2018.02.19 11:45 1.75924000 1.75892000 1.75878000 1.75964000 1.75854910 0.00060899 1468 1519041600 2018.02.19 12:00 1.75892000 1.75875000 1.75828000 1.75910000 1.75856823 0.00056854 1130 1519042500 2018.02.19 12:15 1.75877000 1.75948000 1.75845000 1.75965000 1.75865507 0.00062958 1014 1519043400 2018.02.19 12:30 1.75948000 1.75938000 1.75902000 1.76011000 1.75872411 0.00066293 1186 1519044300 2018.02.19 12:45 1.75938000 1.75988000 1.75909000 1.75990000 1.75883419 0.00075525 1264 1519045200 2018.02.19 13:00 1.75987000 1.75967000 1.75944000 1.76023000 1.75891380 0.00079556 1029 1519046100 2018.02.19 13:15 1.75966000 1.75938000 1.75930000 1.76054000 1.75895820 0.00080685 1641 1519047000 2018.02.19 13:30 1.75938000 1.75972000 1.75925000 1.75996000 1.75903075 0.00085155 1167 1519047900 2018.02.19 13:45 1.75969000 1.75973000 1.75936000 1.75993000 1.75909734 0.00089353 860 1519048800 2018.02.19 14:00 1.75973000 1.75964000 1.75957000 1.76026000 1.75914903 0.00091431 799 1519049700 2018.02.19 14:15 1.75963000 1.75920000 1.75903000 1.75969000 1.75915388 0.00090808 1269 1519050600 2018.02.19 14:30 1.75919000 1.75931000 1.75864000 1.75951000 1.75916875 0.00087187 943 1519051500 2018.02.19 14:45 1.75933000 1.75927000 1.75861000 1.75944000 1.75917839 0.00084245 1483 1519052400 2018.02.19 15:00 1.75928000 1.75984000 1.75904000 1.75986000 1.75924140 0.00079426 1297 1519053300 2018.02.19 15:15 1.75984000 1.75938000 1.75889000 1.75989000 1.75925460 0.00075935 1222 1519054200 2018.02.19 15:30 1.75937000 1.75859000 1.75732000 1.75948000 1.75919131 0.00067686 2291 1519055100 2018.02.19 15:45 1.75858000 1.75708000 1.75685000 1.75889000 1.75899023 0.00073526 3046 1519056000 2018.02.19 16:00 1.75708000 1.75774000 1.75690000 1.75785000 1.75887116 0.00076593 1720 1519056900 2018.02.19 16:15 1.75774000 1.75828000 1.75765000 1.75868000 1.75881486 0.00077255 1335 1519057800 2018.02.19 16:30 1.75829000 1.75756000 1.75750000 1.75872000 1.75869535 0.00085759 1973 1519058700 2018.02.19 16:45 1.75758000 1.75865000 1.75724000 1.75888000 1.75869103 0.00085785 1584 1519059600 2018.02.19 17:00 1.75865000 1.75871000 1.75836000 1.75928000 1.75869284 0.00085706 1316 1519060500 2018.02.19 17:15 1.75871000 1.76010000 1.75867000 1.76029000 1.75882685 0.00085049 1521 1519061400 2018.02.19 17:30 1.76009000 1.75938000 1.75928000 1.76036000 1.75887953 0.00083787 1376 1519062300 2018.02.19 17:45 1.75939000 1.75968000 1.75923000 1.76100000 1.75895577 0.00081518 2174 1519063200 2018.02.19 18:00 1.75969000 1.75848000 1.75823000 1.75979000 1.75891046 0.00080940 1846 1519064100 2018.02.19 18:15 1.75848000 1.75943000 1.75814000 1.75946000 1.75895994 0.00080766 1376 1519065000 2018.02.19 18:30 1.75939000 1.75959000 1.75871000 1.75998000 1.75901994 0.00080264 1318 1519065900 2018.02.19 18:45 1.75963000 1.75945000 1.75877000 1.75983000 1.75906090 0.00079637 1100 1519066800 2018.02.19 19:00 1.75944000 1.75902000 1.75868000 1.75959000 1.75905701 0.00078522 1091 1519067700 2018.02.19 19:15 1.75906000 1.75958000 1.75905000 1.75975000 1.75910681 0.00080110 790 1519068600 2018.02.19 19:30 1.75957000 1.75996000 1.75929000 1.75997000 1.75918807 0.00083781 757 1519069500 2018.02.19 19:45 1.75998000 1.75983000 1.75973000 1.76110000 1.75924921 0.00086424 1037 1519070400 2018.02.19 20:00 1.75983000 1.76005000 1.75955000 1.76078000 1.75932547 0.00089512 860 1519071300 2018.02.19 20:15 1.76007000 1.75939000 1.75938000 1.76032000 1.75933162 0.00089722 662 1519072200 2018.02.19 20:30 1.75939000 1.75945000 1.75897000 1.76034000 1.75934289 0.00088556 1066 1519073100 2018.02.19 20:45 1.75947000 1.75942000 1.75869000 1.75965000 1.75935024 0.00072857 887 1519074000 2018.02.19 21:00 1.75942000 1.76016000 1.75904000 1.76056000 1.75942736 0.00066809 3132 1519074900 2018.02.19 21:15 1.76016000 1.75975000 1.75894000 1.76016000 1.75945808 0.00062406 926 1519075800 2018.02.19 21:30 1.75976000 1.75939000 1.75936000 1.76012000 1.75945160 0.00045803 1133 1519076700 2018.02.19 21:45 1.75942000 1.75890000 1.75879000 1.75967000 1.75939907 0.00044638 645 1519077600 2018.02.19 22:00 1.75890000 1.75898000 1.75873000 1.76028000 1.75935916 0.00044034 2581 1519078500 2018.02.19 22:15 1.75895000 1.75967000 1.75894000 1.76025000 1.75938876 0.00040636 856 1519079400 2018.02.19 22:30 1.75970000 1.75944000 1.75867000 1.75982000 1.75939364 0.00040544 3073 1519080300 2018.02.19 22:45 1.75944000 1.75835000 1.75835000 1.75990000 1.75929425 0.00047829 1604 1519081200 2018.02.19 23:00 1.75834000 1.75850000 1.75826000 1.75899000 1.75921860 0.00050122 808 1519082100 2018.02.19 23:15 1.75851000 1.75886000 1.75837000 1.75886000 1.75918445 0.00051777 537 1519083000 2018.02.19 23:30 1.75874000 1.75796000 1.75745000 1.75894000 1.75906784 0.00061373 2168 1519083900 2018.02.19 23:45 1.75794000 1.75809000 1.75768000 1.75846000 1.75897471 0.00067634 856 1519084800 2018.02.20 00:00 1.75762000 1.75810000 1.75708000 1.75863000 1.75889140 0.00073393 334 1519085700 2018.02.20 00:15 1.75810000 1.75769000 1.75746000 1.75853000 1.75877698 0.00080452 1047 1519086600 2018.02.20 00:30 1.75763000 1.75783000 1.75725000 1.75820000 1.75868679 0.00081778 621 1519087500 2018.02.20 00:45 1.75784000 1.75805000 1.75716000 1.75819000 1.75862615 0.00080834 551 1519088400 2018.02.20 01:00 1.75805000 1.75848000 1.75744000 1.75858000 1.75861223 0.00074752 496 1519089300 2018.02.20 01:15 1.75848000 1.75833000 1.75812000 1.75870000 1.75858535 0.00073602 317 1519090200 2018.02.20 01:30 1.75831000 1.75832000 1.75802000 1.75868000 1.75856008 0.00071762 379 1519091100 2018.02.20 01:45 1.75832000 1.75843000 1.75810000 1.75854000 1.75854769 0.00069396 539 1519092000 2018.02.20 02:00 1.75842000 1.75854000 1.75810000 1.75860000 1.75854696 0.00059301 700 1519092900 2018.02.20 02:15 1.75854000 1.75830000 1.75807000 1.75865000 1.75852344 0.00053027 509 1519093800 2018.02.20 02:30 1.75830000 1.75833000 1.75809000 1.75844000 1.75850502 0.00049337 571 1519094700 2018.02.20 02:45 1.75836000 1.75768000 1.75725000 1.75839000 1.75842644 0.00050869 1278 1519095600 2018.02.20 03:00 1.75769000 1.75827000 1.75767000 1.75835000 1.75841154 0.00049289 1452 1519096500 2018.02.20 03:15 1.75823000 1.75828000 1.75803000 1.75884000 1.75839902 0.00040221 1592 1519097400 2018.02.20 03:30 1.75828000 1.75804000 1.75784000 1.75863000 1.75836482 0.00032104 1172 1519098300 2018.02.20 03:45 1.75802000 1.75800000 1.75773000 1.75829000 1.75833008 0.00031582 1337 1519099200 2018.02.20 04:00 1.75798000 1.75848000 1.75772000 1.75870000 1.75834436 0.00032133 976 1519100100 2018.02.20 04:15 1.75848000 1.75828000 1.75821000 1.75853000 1.75833823 0.00029684 686 1519101000 2018.02.20 04:30 1.75830000 1.75811000 1.75795000 1.75836000 1.75831649 0.00027789 863 1519101900 2018.02.20 04:45 1.75811000 1.75763000 1.75763000 1.75819000 1.75825111 0.00028608 563 1519102800 2018.02.20 05:00 1.75759000 1.75767000 1.75740000 1.75779000 1.75819577 0.00029667 387 1519103700 2018.02.20 05:15 1.75765000 1.75753000 1.75747000 1.75776000 1.75813236 0.00030486 410 1519104600 2018.02.20 05:30 1.75752000 1.75752000 1.75735000 1.75785000 1.75807404 0.00032912 698 1519105500 2018.02.20 05:45 1.75754000 1.75768000 1.75727000 1.75775000 1.75803651 0.00034502 436 1519106400 2018.02.20 06:00 1.75770000 1.75774000 1.75745000 1.75784000 1.75800827 0.00034001 633 1519107300 2018.02.20 06:15 1.75772000 1.75740000 1.75740000 1.75789000 1.75795034 0.00036423 1011 1519108200 2018.02.20 06:30 1.75741000 1.75765000 1.75734000 1.75782000 1.75792174 0.00036434 910 1519109100 2018.02.20 06:45 1.75766000 1.75746000 1.75703000 1.75777000 1.75787776 0.00036483 822 1519110000 2018.02.20 07:00 1.75747000 1.75781000 1.75739000 1.75783000 1.75787131 0.00033413 635 1519110900 2018.02.20 07:15 1.75779000 1.75766000 1.75754000 1.75799000 1.75785119 0.00032354 472 1519111800 2018.02.20 07:30 1.75768000 1.75783000 1.75735000 1.75794000 1.75784917 0.00030525 566 1519112700 2018.02.20 07:45 1.75781000 1.75771000 1.75738000 1.75808000 1.75783591 0.00030427 1045 1519113600 2018.02.20 08:00 1.75771000 1.75746000 1.75728000 1.75772000 1.75780011 0.00029786 1258 1519114500 2018.02.20 08:15 1.75749000 1.75836000 1.75732000 1.75848000 1.75785343 0.00030924 1161 1519115400 2018.02.20 08:30 1.75839000 1.75784000 1.75760000 1.75841000 1.75785216 0.00030617 870 1519116300 2018.02.20 08:45 1.75784000 1.75760000 1.75736000 1.75789000 1.75782814 0.00030414 777 1519117200 2018.02.20 09:00 1.75760000 1.75726000 1.75719000 1.75808000 1.75777403 0.00027846 1830 1519118100 2018.02.20 09:15 1.75728000 1.75740000 1.75692000 1.75773000 1.75773841 0.00025555 1745 1519119000 2018.02.20 09:30 1.75740000 1.75590000 1.75478000 1.75748000 1.75756332 0.00044045 3531 1519119900 2018.02.20 09:45 1.75588000 1.75622000 1.75554000 1.75649000 1.75743539 0.00052946 1904 1519120800 2018.02.20 10:00 1.75622000 1.75490000 1.75481000 1.75704000 1.75719392 0.00078381 2205 1519121700 2018.02.20 10:15 1.75490000 1.75679000 1.75476000 1.75684000 1.75715545 0.00079199 2089 1519122600 2018.02.20 10:30 1.75682000 1.75690000 1.75639000 1.75742000 1.75713112 0.00079400 2161 1519123500 2018.02.20 10:45 1.75692000 1.75713000 1.75675000 1.75761000 1.75713102 0.00078448 1926 1519124400 2018.02.20 11:00 1.75712000 1.75755000 1.75693000 1.75967000 1.75717092 0.00077357 2683 1519125300 2018.02.20 11:15 1.75758000 1.75747000 1.75729000 1.75856000 1.75719940 0.00077256 2431 1519126200 2018.02.20 11:30 1.75747000 1.76200000 1.75737000 1.76319000 1.75765660 0.00130669 4604 1519127100 2018.02.20 11:45 1.76200000 1.76428000 1.76186000 1.76514000 1.75828740 0.00202770 4875 1519128000 2018.02.20 12:00 1.76426000 1.76399000 1.76304000 1.76497000 1.75883051 0.00249221 2844 1519128900 2018.02.20 12:15 1.76399000 1.76323000 1.76254000 1.76453000 1.75924951 0.00276663 2759 1519129800 2018.02.20 12:30 1.76321000 1.76209000 1.76188000 1.76324000 1.75952003 0.00289471 2377 1519130700 2018.02.20 12:45 1.76208000 1.76188000 1.76130000 1.76242000 1.75974479 0.00297701 1711 1519131600 2018.02.20 13:00 1.76190000 1.76130000 1.76111000 1.76244000 1.75989290 0.00299395 1685 1519132500 2018.02.20 13:15 1.76127000 1.76027000 1.75988000 1.76135000 1.75992882 0.00298523 1992 1519133400 2018.02.20 13:30 1.76028000 1.75971000 1.75969000 1.76071000 1.75990798 0.00294374 1856 1519134300 2018.02.20 13:45 1.75971000 1.76075000 1.75905000 1.76128000 1.75998817 0.00292070 2200 1519135200 2018.02.20 14:00 1.76077000 1.75963000 1.75961000 1.76112000 1.75995406 0.00285141 2107 1519136100 2018.02.20 14:15 1.75963000 1.76075000 1.75963000 1.76102000 1.76002986 0.00280889 1715 1519137000 2018.02.20 14:30 1.76075000 1.76058000 1.76017000 1.76096000 1.76008226 0.00265925 1462 1519137900 2018.02.20 14:45 1.76058000 1.76213000 1.76026000 1.76242000 1.76027728 0.00255745 1915 1519138800 2018.02.20 15:00 1.76214000 1.76382000 1.76213000 1.76398000 1.76061468 0.00236854 1918 1519139700 2018.02.20 15:15 1.76382000 1.76475000 1.76348000 1.76497000 1.76100852 0.00236156 2889 1519140600 2018.02.20 15:30 1.76475000 1.76540000 1.76475000 1.76625000 1.76142676 0.00234840 3138 1519141500 2018.02.20 15:45 1.76540000 1.76409000 1.76371000 1.76551000 1.76168040 0.00219770 3472 1519142400 2018.02.20 16:00 1.76406000 1.76368000 1.76286000 1.76463000 1.76187084 0.00201421 2963 1519143300 2018.02.20 16:15 1.76369000 1.76648000 1.76369000 1.76675000 1.76230981 0.00193796 3926 1519144200 2018.02.20 16:30 1.76648000 1.76579000 1.76575000 1.76708000 1.76264125 0.00204641 3392 1519145100 2018.02.20 16:45 1.76579000 1.76435000 1.76412000 1.76633000 1.76280399 0.00204840 2349 1519146000 2018.02.20 17:00 1.76435000 1.76382000 1.76320000 1.76495000 1.76290075 0.00204985 2717 1519146900 2018.02.20 17:15 1.76382000 1.76467000 1.76377000 1.76516000 1.76306925 0.00210151 3135 1519147800 2018.02.20 17:30 1.76466000 1.76516000 1.76416000 1.76531000 1.76326837 0.00216192 2639 1519148700 2018.02.20 17:45 1.76513000 1.76658000 1.76505000 1.76691000 1.76358377 0.00229730 3399 1519149600 2018.02.20 18:00 1.76656000 1.76515000 1.76507000 1.76701000 1.76373293 0.00228541 2738 1519150500 2018.02.20 18:15 1.76515000 1.76592000 1.76477000 1.76652000 1.76394122 0.00222177 3223 1519151400 2018.02.20 18:30 1.76592000 1.76613000 1.76561000 1.76679000 1.76414968 0.00207540 2651 1519152300 2018.02.20 18:45 1.76613000 1.76990000 1.76584000 1.77012000 1.76469733 0.00231640 2758 1519153200 2018.02.20 19:00 1.77001000 1.76761000 1.76717000 1.77037000 1.76497472 0.00212248 2822 1519154100 2018.02.20 19:15 1.76763000 1.76798000 1.76714000 1.76867000 1.76526094 0.00200433 2287 1519155000 2018.02.20 19:30 1.76796000 1.76743000 1.76730000 1.76881000 1.76546752 0.00175601 2166 1519155900 2018.02.20 19:45 1.76746000 1.76792000 1.76696000 1.76861000 1.76570109 0.00164678 2423 1519156800 2018.02.20 20:00 1.76789000 1.76810000 1.76760000 1.76844000 1.76592956 0.00164849 2247 1519157700 2018.02.20 20:15 1.76808000 1.76828000 1.76767000 1.76852000 1.76615341 0.00168623 1854 1519158600 2018.02.20 20:30 1.76828000 1.76791000 1.76708000 1.76872000 1.76632070 0.00171240 1796 1519159500 2018.02.20 20:45 1.76792000 1.76759000 1.76734000 1.76810000 1.76644159 0.00165224 1761 1519160400 2018.02.20 21:00 1.76759000 1.76734000 1.76708000 1.76773000 1.76652715 0.00153332 1827 1519161300 2018.02.20 21:15 1.76734000 1.76798000 1.76717000 1.76805000 1.76666552 0.00155098 1584 1519162200 2018.02.20 21:30 1.76798000 1.76772000 1.76731000 1.76816000 1.76676594 0.00154610 1257 1519163100 2018.02.20 21:45 1.76773000 1.76814000 1.76770000 1.76834000 1.76689681 0.00145995 1737 1519164000 2018.02.20 22:00 1.76814000 1.76840000 1.76778000 1.76859000 1.76703997 0.00129516 1062 1519164900 2018.02.20 22:15 1.76826000 1.76848000 1.76809000 1.76863000 1.76717711 0.00118184 1202 1519165800 2018.02.20 22:30 1.76848000 1.76844000 1.76828000 1.76897000 1.76729739 0.00108340 1281 1519166700 2018.02.20 22:45 1.76843000 1.76912000 1.76816000 1.76933000 1.76747097 0.00108524 1354 1519167600 2018.02.20 23:00 1.76913000 1.76934000 1.76908000 1.76938000 1.76764897 0.00096500 831 1519168500 2018.02.20 23:15 1.76934000 1.76956000 1.76931000 1.76969000 1.76783098 0.00089910 583 1519169400 2018.02.20 23:30 1.76955000 1.76963000 1.76950000 1.76984000 1.76800231 0.00082417 766 1519170300 2018.02.20 23:45 1.76965000 1.77001000 1.76965000 1.77013000 1.76819352 0.00077764 760 1519171200 2018.02.21 00:00 1.76944000 1.76957000 1.76805000 1.77011000 1.76832461 0.00079571 204 1519172100 2018.02.21 00:15 1.76958000 1.76931000 1.76931000 1.76962000 1.76841846 0.00080568 197 1519173000 2018.02.21 00:30 1.76931000 1.76937000 1.76922000 1.76963000 1.76850908 0.00078673 156 1519173900 2018.02.21 00:45 1.76938000 1.76961000 1.76938000 1.76968000 1.76861393 0.00079637 189 1519174800 2018.02.21 01:00 1.76961000 1.76986000 1.76961000 1.77021000 1.76873261 0.00082012 425 1519175700 2018.02.21 01:15 1.76986000 1.77020000 1.76983000 1.77031000 1.76887236 0.00086523 359 1519176600 2018.02.21 01:30 1.77020000 1.77044000 1.77005000 1.77058000 1.76902166 0.00089874 232 1519177500 2018.02.21 01:45 1.77045000 1.77059000 1.77028000 1.77084000 1.76917102 0.00090031 319 1519178400 2018.02.21 02:00 1.77059000 1.77098000 1.77035000 1.77143000 1.76934331 0.00088253 893 1519179300 2018.02.21 02:15 1.77098000 1.77126000 1.77091000 1.77146000 1.76952585 0.00091934 569 1519180200 2018.02.21 02:30 1.77125000 1.77062000 1.77059000 1.77136000 1.76963005 0.00085306 1159 1519181100 2018.02.21 02:45 1.77067000 1.77038000 1.77017000 1.77089000 1.76970148 0.00079471 970 1519182000 2018.02.21 03:00 1.77037000 1.76990000 1.76983000 1.77080000 1.76972038 0.00073770 1297 1519182900 2018.02.21 03:15 1.76991000 1.77060000 1.76985000 1.77093000 1.76980416 0.00069013 1132 1519183800 2018.02.21 03:30 1.77058000 1.77054000 1.77030000 1.77068000 1.76987424 0.00061768 663 1519184700 2018.02.21 03:45 1.77054000 1.77090000 1.77046000 1.77103000 1.76997193 0.00060380 893 1519185600 2018.02.21 04:00 1.77095000 1.77050000 1.77032000 1.77097000 1.77002222 0.00058224 770 1519186500 2018.02.21 04:15 1.77050000 1.77012000 1.76984000 1.77055000 1.77003153 0.00057027 604 1519187400 2018.02.21 04:30 1.77010000 1.76946000 1.76946000 1.77018000 1.76997710 0.00059664 845 1519188300 2018.02.21 04:45 1.76946000 1.76983000 1.76943000 1.76992000 1.76996309 0.00060291 844 1519189200 2018.02.21 05:00 1.76983000 1.77014000 1.76959000 1.77017000 1.76997994 0.00059044 617 1519190100 2018.02.21 05:15 1.77014000 1.77024000 1.76960000 1.77027000 1.77000471 0.00056165 766 1519191000 2018.02.21 05:30 1.77026000 1.77030000 1.77005000 1.77044000 1.77003283 0.00053154 940 1519191900 2018.02.21 05:45 1.77030000 1.77052000 1.77017000 1.77066000 1.77007923 0.00050638 461 1519192800 2018.02.21 06:00 1.77052000 1.77014000 1.77009000 1.77071000 1.77008502 0.00050072 1110 1519193700 2018.02.21 06:15 1.77014000 1.77012000 1.76999000 1.77029000 1.77008835 0.00049816 587 1519194600 2018.02.21 06:30 1.77013000 1.77027000 1.76989000 1.77037000 1.77010565 0.00048391 468 1519195500 2018.02.21 06:45 1.77027000 1.77048000 1.77025000 1.77083000 1.77014130 0.00046068 1073 1519196400 2018.02.21 07:00 1.77048000 1.76991000 1.76967000 1.77061000 1.77011927 0.00043326 1039 1519197300 2018.02.21 07:15 1.76992000 1.76981000 1.76972000 1.77009000 1.77008982 0.00036791 470 1519198200 2018.02.21 07:30 1.76982000 1.76989000 1.76971000 1.77000000 1.77007079 0.00035770 626 1519199100 2018.02.21 07:45 1.76989000 1.76985000 1.76967000 1.77009000 1.77004976 0.00036121 589 1519200000 2018.02.21 08:00 1.76984000 1.76987000 1.76951000 1.76991000 1.77003264 0.00036814 608 1519200900 2018.02.21 08:15 1.76988000 1.76969000 1.76949000 1.77001000 1.77000001 0.00036422 652 1519201800 2018.02.21 08:30 1.76969000 1.76932000 1.76923000 1.76982000 1.76993524 0.00039268 641 1519202700 2018.02.21 08:45 1.76931000 1.76941000 1.76913000 1.76950000 1.76988522 0.00036026 761 1519203600 2018.02.21 09:00 1.76941000 1.77047000 1.76936000 1.77067000 1.76994091 0.00034525 1300 1519204500 2018.02.21 09:15 1.77056000 1.76962000 1.76950000 1.77057000 1.76991035 0.00035394 1371 1519205400 2018.02.21 09:30 1.76964000 1.77040000 1.76929000 1.77099000 1.76995698 0.00034587 2394 1519206300 2018.02.21 09:45 1.77040000 1.77090000 1.76990000 1.77120000 1.77004680 0.00038923 2092 1519207200 2018.02.21 10:00 1.77088000 1.76930000 1.76907000 1.77088000 1.76997567 0.00042541 2973 1519208100 2018.02.21 10:15 1.76928000 1.76658000 1.76648000 1.76937000 1.76965227 0.00087890 2333 1519209000 2018.02.21 10:30 1.76658000 1.76666000 1.76622000 1.76787000 1.76936730 0.00113361 2485 1519209900 2018.02.21 10:45 1.76666000 1.76653000 1.76638000 1.76737000 1.76909708 0.00132091 1759 1519210800 2018.02.21 11:00 1.76653000 1.76671000 1.76565000 1.76695000 1.76886974 0.00145413 1891 1519211700 2018.02.21 11:15 1.76672000 1.76728000 1.76612000 1.76791000 1.76871833 0.00150657 1624 1519212600 2018.02.21 11:30 1.76731000 1.76488000 1.76278000 1.76795000 1.76835278 0.00177098 3175 1519213500 2018.02.21 11:45 1.76488000 1.76771000 1.76429000 1.76806000 1.76829156 0.00172681 3508 1519214400 2018.02.21 12:00 1.76769000 1.76558000 1.76552000 1.76769000 1.76803332 0.00184520 2217 1519215300 2018.02.21 12:15 1.76555000 1.76509000 1.76464000 1.76564000 1.76775300 0.00197506 1522 1519216200 2018.02.21 12:30 1.76512000 1.76493000 1.76388000 1.76532000 1.76748414 0.00207294 1362 1519217100 2018.02.21 12:45 1.76492000 1.76550000 1.76476000 1.76583000 1.76729518 0.00209219 1863 1519218000 2018.02.21 13:00 1.76551000 1.76327000 1.76316000 1.76611000 1.76691183 0.00227010 1901 1519218900 2018.02.21 13:15 1.76327000 1.76283000 1.76141000 1.76330000 1.76652308 0.00243632 2488 1519219800 2018.02.21 13:30 1.76284000 1.76199000 1.76039000 1.76336000 1.76609136 0.00264233 2230 1519220700 2018.02.21 13:45 1.76197000 1.76348000 1.76168000 1.76348000 1.76584266 0.00265143 1810 1519221600 2018.02.21 14:00 1.76348000 1.76325000 1.76193000 1.76442000 1.76559574 0.00254867 2707 1519222500 2018.02.21 14:15 1.76331000 1.76335000 1.76289000 1.76398000 1.76538186 0.00246495 2075 1519223400 2018.02.21 14:30 1.76336000 1.76389000 1.76315000 1.76453000 1.76523978 0.00223110 2230 1519224300 2018.02.21 14:45 1.76389000 1.76426000 1.76366000 1.76472000 1.76514647 0.00184838 2281 1519225200 2018.02.21 15:00 1.76428000 1.76330000 1.76284000 1.76435000 1.76497061 0.00162858 2465 1519226100 2018.02.21 15:15 1.76330000 1.76375000 1.76294000 1.76395000 1.76485436 0.00159707 2123 1519227000 2018.02.21 15:30 1.76373000 1.76345000 1.76258000 1.76380000 1.76472061 0.00155663 2300 1519227900 2018.02.21 15:45 1.76346000 1.76558000 1.76342000 1.76590000 1.76480246 0.00152922 2302 1519228800 2018.02.21 16:00 1.76556000 1.76610000 1.76495000 1.76616000 1.76492604 0.00152883 3742 1519229700 2018.02.21 16:15 1.76609000 1.76762000 1.76550000 1.76762000 1.76518260 0.00164695 4564 1519230600 2018.02.21 16:30 1.76767000 1.76784000 1.76721000 1.76868000 1.76543569 0.00184402 4831 1519231500 2018.02.21 16:45 1.76784000 1.76643000 1.76606000 1.76828000 1.76553039 0.00183393 4218 1519232400 2018.02.21 17:00 1.76646000 1.77178000 1.76585000 1.77178000 1.76612559 0.00253756 4411 1519233300 2018.02.21 17:15 1.77177000 1.77104000 1.77045000 1.77195000 1.76659363 0.00294881 2754 1519234200 2018.02.21 17:30 1.77104000 1.76981000 1.76903000 1.77125000 1.76689995 0.00314381 3030 1519235100 2018.02.21 17:45 1.76981000 1.77005000 1.76932000 1.77161000 1.76719995 0.00333460 4554 1519236000 2018.02.21 18:00 1.77005000 1.76970000 1.76897000 1.77067000 1.76743805 0.00336152 3401 1519236900 2018.02.21 18:15 1.76970000 1.76705000 1.76705000 1.76988000 1.76740109 0.00318661 3521 1519237800 2018.02.21 18:30 1.76704000 1.76736000 1.76677000 1.76804000 1.76739718 0.00294672 2372 1519238700 2018.02.21 18:45 1.76733000 1.76792000 1.76731000 1.76824000 1.76744697 0.00282911 1733 1519239600 2018.02.21 19:00 1.76794000 1.76773000 1.76771000 1.76870000 1.76747393 0.00267532 2166 1519240500 2018.02.21 19:15 1.76771000 1.76733000 1.76715000 1.76796000 1.76746022 0.00250957 1402 1519241400 2018.02.21 19:30 1.76732000 1.76793000 1.76717000 1.76828000 1.76750496 0.00238493 1494 1519242300 2018.02.21 19:45 1.76793000 1.76891000 1.76763000 1.76906000 1.76763877 0.00229570 1603 1519243200 2018.02.21 20:00 1.76892000 1.76900000 1.76851000 1.76974000 1.76776842 0.00209564 1409 1519244100 2018.02.21 20:15 1.76899000 1.76829000 1.76820000 1.76947000 1.76781809 0.00189019 1357 1519245000 2018.02.21 20:30 1.76831000 1.76869000 1.76811000 1.76928000 1.76790113 0.00160697 1908 1519245900 2018.02.21 20:45 1.76869000 1.76733000 1.76725000 1.76911000 1.76784674 0.00154467 1746 1519246800 2018.02.21 21:00 1.76725000 1.76747000 1.76638000 1.76864000 1.76781086 0.00151200 8917 1519247700 2018.02.21 21:15 1.76750000 1.76761000 1.76727000 1.76905000 1.76779173 0.00152042 6284 1519248600 2018.02.21 21:30 1.76762000 1.76816000 1.76635000 1.76846000 1.76782680 0.00150709 4882 1519249500 2018.02.21 21:45 1.76818000 1.76734000 1.76681000 1.76905000 1.76778044 0.00150084 6339 1519250400 2018.02.21 22:00 1.76735000 1.76615000 1.76588000 1.76757000 1.76762516 0.00132420 4774 1519251300 2018.02.21 22:15 1.76615000 1.76647000 1.76615000 1.76727000 1.76751514 0.00115545 3178 1519252200 2018.02.21 22:30 1.76645000 1.76622000 1.76606000 1.76736000 1.76739180 0.00111797 2749 1519253100 2018.02.21 22:45 1.76624000 1.76637000 1.76559000 1.76653000 1.76729448 0.00100438 2686 1519254000 2018.02.21 23:00 1.76636000 1.76651000 1.76606000 1.76689000 1.76721977 0.00088618 1480 1519254900 2018.02.21 23:15 1.76654000 1.76716000 1.76617000 1.76717000 1.76721408 0.00088727 1020 1519255800 2018.02.21 23:30 1.76714000 1.76766000 1.76696000 1.76771000 1.76725655 0.00087897 1180 1519256700 2018.02.21 23:45 1.76768000 1.76761000 1.76717000 1.76810000 1.76729021 0.00086126 1020 1519257600 2018.02.22 00:00 1.76762000 1.76561000 1.76533000 1.76769000 1.76713019 0.00096494 625 1519258500 2018.02.22 00:15 1.76571000 1.76633000 1.76571000 1.76642000 1.76705398 0.00099953 458 1519259400 2018.02.22 00:30 1.76632000 1.76621000 1.76595000 1.76652000 1.76697360 0.00101739 523 1519260300 2018.02.22 00:45 1.76620000 1.76587000 1.76580000 1.76642000 1.76686850 0.00097301 454 1519261200 2018.02.22 01:00 1.76587000 1.76616000 1.76587000 1.76699000 1.76680102 0.00087277 634 1519262100 2018.02.22 01:15 1.76618000 1.76628000 1.76589000 1.76646000 1.76675140 0.00082025 292 1519263000 2018.02.22 01:30 1.76629000 1.76657000 1.76611000 1.76658000 1.76673412 0.00069782 503 1519263900 2018.02.22 01:45 1.76656000 1.76633000 1.76599000 1.76670000 1.76669564 0.00069034 438 1519264800 2018.02.22 02:00 1.76632000 1.76601000 1.76587000 1.76647000 1.76663034 0.00068262 793 1519265700 2018.02.22 02:15 1.76598000 1.76528000 1.76512000 1.76604000 1.76650173 0.00070429 724 1519266600 2018.02.22 02:30 1.76527000 1.76542000 1.76515000 1.76574000 1.76639871 0.00063416 677 1519267500 2018.02.22 02:45 1.76543000 1.76595000 1.76539000 1.76627000 1.76635598 0.00060170 753 1519268400 2018.02.22 03:00 1.76595000 1.76617000 1.76587000 1.76643000 1.76633826 0.00060027 779 1519269300 2018.02.22 03:15 1.76619000 1.76589000 1.76543000 1.76635000 1.76629557 0.00060530 1454 1519270200 2018.02.22 03:30 1.76590000 1.76612000 1.76551000 1.76623000 1.76627885 0.00060602 1679 1519271100 2018.02.22 03:45 1.76611000 1.76625000 1.76559000 1.76634000 1.76627610 0.00060567 1403 1519272000 2018.02.22 04:00 1.76622000 1.76591000 1.76571000 1.76632000 1.76624124 0.00060784 1357 1519272900 2018.02.22 04:15 1.76590000 1.76577000 1.76563000 1.76617000 1.76619636 0.00057791 784 1519273800 2018.02.22 04:30 1.76577000 1.76586000 1.76564000 1.76600000 1.76616432 0.00047550 789 1519274700 2018.02.22 04:45 1.76583000 1.76582000 1.76561000 1.76609000 1.76613153 0.00034235 605 1519275600 2018.02.22 05:00 1.76585000 1.76568000 1.76554000 1.76594000 1.76608853 0.00032221 531 1519276500 2018.02.22 05:15 1.76568000 1.76549000 1.76549000 1.76590000 1.76603152 0.00032634 513 1519277400 2018.02.22 05:30 1.76549000 1.76531000 1.76517000 1.76550000 1.76596281 0.00034430 699 1519278300 2018.02.22 05:45 1.76532000 1.76572000 1.76532000 1.76588000 1.76593968 0.00034448 539 1519279200 2018.02.22 06:00 1.76572000 1.76586000 1.76559000 1.76608000 1.76593209 0.00034026 538 1519280100 2018.02.22 06:15 1.76588000 1.76556000 1.76544000 1.76590000 1.76589666 0.00033464 772 1519281000 2018.02.22 06:30 1.76557000 1.76534000 1.76523000 1.76563000 1.76584364 0.00030982 647 1519281900 2018.02.22 06:45 1.76532000 1.76534000 1.76521000 1.76545000 1.76579568 0.00029827 483 1519282800 2018.02.22 07:00 1.76536000 1.76534000 1.76514000 1.76563000 1.76575228 0.00030162 667 1519283700 2018.02.22 07:15 1.76534000 1.76560000 1.76526000 1.76563000 1.76573778 0.00028329 486 1519284600 2018.02.22 07:30 1.76559000 1.76560000 1.76543000 1.76588000 1.76572465 0.00027586 541 1519285500 2018.02.22 07:45 1.76562000 1.76477000 1.76474000 1.76579000 1.76563373 0.00034272 844 1519286400 2018.02.22 08:00 1.76476000 1.76455000 1.76434000 1.76495000 1.76553052 0.00040400 798 1519287300 2018.02.22 08:15 1.76456000 1.76385000 1.76376000 1.76460000 1.76537047 0.00055646 815 1519288200 2018.02.22 08:30 1.76385000 1.76251000 1.76249000 1.76385000 1.76509805 0.00085442 963 1519289100 2018.02.22 08:45 1.76251000 1.76272000 1.76237000 1.76310000 1.76487157 0.00100609 1289 1519290000 2018.02.22 09:00 1.76270000 1.76194000 1.76154000 1.76336000 1.76459237 0.00122451 1846 1519290900 2018.02.22 09:15 1.76194000 1.76239000 1.76190000 1.76281000 1.76438262 0.00133715 1649 1519291800 2018.02.22 09:30 1.76239000 1.76369000 1.76231000 1.76374000 1.76431666 0.00132021 1926 1519292700 2018.02.22 09:45 1.76367000 1.76365000 1.76354000 1.76445000 1.76425316 0.00129818 1635 1519293600 2018.02.22 10:00 1.76365000 1.76335000 1.76302000 1.76440000 1.76416715 0.00128915 2945 1519294500 2018.02.22 10:15 1.76335000 1.76403000 1.76328000 1.76449000 1.76415409 0.00125716 1721 1519295400 2018.02.22 10:30 1.76403000 1.76455000 1.76364000 1.76673000 1.76419179 0.00122905 3130 1519296300 2018.02.22 10:45 1.76455000 1.76430000 1.76249000 1.76505000 1.76420210 0.00118040 3236 1519297200 2018.02.22 11:00 1.76430000 1.76508000 1.76257000 1.76529000 1.76428571 0.00114037 3285 1519298100 2018.02.22 11:15 1.76508000 1.76268000 1.76210000 1.76522000 1.76413278 0.00114182 2792 1519299000 2018.02.22 11:30 1.76271000 1.76206000 1.76083000 1.76274000 1.76393538 0.00118015 3105 1519299900 2018.02.22 11:45 1.76207000 1.76165000 1.76158000 1.76257000 1.76371772 0.00122757 2067 1519300800 2018.02.22 12:00 1.76165000 1.76170000 1.76145000 1.76298000 1.76352556 0.00124299 2466 1519301700 2018.02.22 12:15 1.76170000 1.76166000 1.76070000 1.76181000 1.76334788 0.00121171 1659 1519302600 2018.02.22 12:30 1.76165000 1.76144000 1.76133000 1.76216000 1.76316618 0.00116187 1634 1519303500 2018.02.22 12:45 1.76147000 1.76085000 1.76064000 1.76209000 1.76294559 0.00119797 1421 1519304400 2018.02.22 13:00 1.76088000 1.76121000 1.76047000 1.76176000 1.76278030 0.00119366 1517 1519305300 2018.02.22 13:15 1.76120000 1.76061000 1.76053000 1.76172000 1.76257360 0.00125410 1406 1519306200 2018.02.22 13:30 1.76061000 1.75954000 1.75838000 1.76092000 1.76228469 0.00143095 1920 1519307100 2018.02.22 13:45 1.75956000 1.76056000 1.75915000 1.76097000 1.76212043 0.00149477 1467 1519308000 2018.02.22 14:00 1.76056000 1.76052000 1.76034000 1.76156000 1.76196801 0.00155930 2318 1519308900 2018.02.22 14:15 1.76052000 1.76221000 1.76034000 1.76243000 1.76199106 0.00155313 2091 1519309800 2018.02.22 14:30 1.76219000 1.76207000 1.76077000 1.76392000 1.76199858 0.00150510 4334 1519310700 2018.02.22 14:45 1.76209000 1.76219000 1.76166000 1.76406000 1.76201681 0.00145841 3275 1519311600 2018.02.22 15:00 1.76222000 1.76456000 1.76173000 1.76458000 1.76225902 0.00153109 2629 1519312500 2018.02.22 15:15 1.76458000 1.76510000 1.76414000 1.76626000 1.76252959 0.00163753 2620 1519313400 2018.02.22 15:30 1.76516000 1.77030000 1.76516000 1.77281000 1.76326962 0.00246300 6032 1519314300 2018.02.22 15:45 1.77032000 1.77130000 1.76865000 1.77130000 1.76403442 0.00323144 4496 1519315200 2018.02.22 16:00 1.77130000 1.77235000 1.77056000 1.77318000 1.76482638 0.00396856 5313 1519316100 2018.02.22 16:15 1.77235000 1.77300000 1.77232000 1.77376000 1.76560482 0.00459898 2395 1519317000 2018.02.22 16:30 1.77302000 1.77329000 1.77207000 1.77415000 1.76633674 0.00509050 3912 1519317900 2018.02.22 16:45 1.77328000 1.77192000 1.77190000 1.77405000 1.76686848 0.00531699 3269 1519318800 2018.02.22 17:00 1.77194000 1.77041000 1.77000000 1.77324000 1.76720577 0.00536324 3690 1519319700 2018.02.22 17:15 1.77042000 1.76873000 1.76724000 1.77133000 1.76735093 0.00527520 4444 1519320600 2018.02.22 17:30 1.76873000 1.76944000 1.76793000 1.76959000 1.76754989 0.00518391 3748 1519321500 2018.02.22 17:45 1.76944000 1.77080000 1.76818000 1.77143000 1.76785943 0.00508911 3674 1519322400 2018.02.22 18:00 1.77082000 1.76983000 1.76902000 1.77106000 1.76804710 0.00492585 4146 1519323300 2018.02.22 18:15 1.76983000 1.76979000 1.76917000 1.76999000 1.76821309 0.00467913 2902 1519324200 2018.02.22 18:30 1.76978000 1.77141000 1.76941000 1.77188000 1.76851756 0.00434434 2891 1519325100 2018.02.22 18:45 1.77140000 1.77109000 1.77033000 1.77220000 1.76876255 0.00401237 2506 1519326000 2018.02.22 19:00 1.77107000 1.77195000 1.77082000 1.77236000 1.76906612 0.00362012 1896 1519326900 2018.02.22 19:15 1.77195000 1.77241000 1.77182000 1.77269000 1.76938458 0.00332826 1805 1519327800 2018.02.22 19:30 1.77240000 1.77394000 1.77198000 1.77555000 1.76981843 0.00298809 3525 1519328700 2018.02.22 19:45 1.77392000 1.77377000 1.77325000 1.77405000 1.77019477 0.00249511 2231 1519329600 2018.02.22 20:00 1.77377000 1.77488000 1.77350000 1.77542000 1.77064099 0.00222740 2563 1519330500 2018.02.22 20:15 1.77487000 1.77512000 1.77477000 1.77570000 1.77106756 0.00190629 2027 1519331400 2018.02.22 20:30 1.77512000 1.77469000 1.77440000 1.77523000 1.77141255 0.00193186 1839 1519332300 2018.02.22 20:45 1.77468000 1.77430000 1.77381000 1.77472000 1.77168755 0.00195322 2082 1519333200 2018.02.22 21:00 1.77430000 1.77468000 1.77383000 1.77483000 1.77197254 0.00199716 1838 1519334100 2018.02.22 21:15 1.77468000 1.77406000 1.77387000 1.77479000 1.77217135 0.00201319 1803 1519335000 2018.02.22 21:30 1.77408000 1.77415000 1.77375000 1.77445000 1.77235979 0.00203650 1358 1519335900 2018.02.22 21:45 1.77415000 1.77478000 1.77392000 1.77492000 1.77259029 0.00210088 1885 1519336800 2018.02.22 22:00 1.77484000 1.77387000 1.77382000 1.77487000 1.77271216 0.00206150 2007 1519337700 2018.02.22 22:15 1.77387000 1.77357000 1.77293000 1.77430000 1.77279386 0.00186155 1674 1519338600 2018.02.22 22:30 1.77357000 1.77348000 1.77319000 1.77390000 1.77285921 0.00169912 1440 1519339500 2018.02.22 22:45 1.77348000 1.77322000 1.77305000 1.77408000 1.77289357 0.00162968 1915 1519340400 2018.02.22 23:00 1.77321000 1.77438000 1.77321000 1.77449000 1.77303514 0.00146694 991 1519341300 2018.02.22 23:15 1.77438000 1.77391000 1.77382000 1.77445000 1.77311846 0.00125005 1005 1519342200 2018.02.22 23:30 1.77392000 1.77368000 1.77350000 1.77448000 1.77317194 0.00116739 1111 1519343100 2018.02.22 23:45 1.77366000 1.77283000 1.77273000 1.77384000 1.77313937 0.00109514 853 1519344000 2018.02.23 00:00 1.77181000 1.77274000 1.77169000 1.77379000 1.77310134 0.00109436 580 1519344900 2018.02.23 00:15 1.77274000 1.77259000 1.77238000 1.77294000 1.77305264 0.00112698 688 1519345800 2018.02.23 00:30 1.77265000 1.77274000 1.77216000 1.77293000 1.77302286 0.00113370 501 1519346700 2018.02.23 00:45 1.77274000 1.77265000 1.77252000 1.77289000 1.77298735 0.00114974 505 1519347600 2018.02.23 01:00 1.77259000 1.77308000 1.77259000 1.77336000 1.77299618 0.00106314 801 1519348500 2018.02.23 01:15 1.77309000 1.77322000 1.77298000 1.77340000 1.77301749 0.00093842 409 1519349400 2018.02.23 01:30 1.77323000 1.77338000 1.77297000 1.77344000 1.77305202 0.00084302 480 1519350300 2018.02.23 01:45 1.77338000 1.77369000 1.77313000 1.77374000 1.77311278 0.00077341 446 1519351200 2018.02.23 02:00 1.77370000 1.77363000 1.77336000 1.77396000 1.77316204 0.00067434 1196 1519352100 2018.02.23 02:15 1.77362000 1.77362000 1.77355000 1.77405000 1.77320565 0.00063307 593 1519353000 2018.02.23 02:30 1.77365000 1.77351000 1.77322000 1.77399000 1.77323464 0.00059054 819 1519353900 2018.02.23 02:45 1.77350000 1.77391000 1.77327000 1.77438000 1.77329896 0.00048675 1007 1519354800 2018.02.23 03:00 1.77391000 1.77356000 1.77340000 1.77413000 1.77332382 0.00047026 825 1519355700 2018.02.23 03:15 1.77355000 1.77379000 1.77315000 1.77395000 1.77336822 0.00047531 864 1519356600 2018.02.23 03:30 1.77381000 1.77402000 1.77375000 1.77421000 1.77343029 0.00049549 616 1519357500 2018.02.23 03:45 1.77404000 1.77325000 1.77309000 1.77408000 1.77341312 0.00049446 1191 1519358400 2018.02.23 04:00 1.77326000 1.77323000 1.77310000 1.77341000 1.77339568 0.00044449 736 1519359300 2018.02.23 04:15 1.77324000 1.77325000 1.77288000 1.77345000 1.77338181 0.00042832 1313 1519360200 2018.02.23 04:30 1.77324000 1.77360000 1.77322000 1.77371000 1.77340259 0.00042968 730 1519361100 2018.02.23 04:45 1.77359000 1.77409000 1.77305000 1.77417000 1.77346805 0.00044657 841 1519362000 2018.02.23 05:00 1.77409000 1.77373000 1.77362000 1.77445000 1.77349300 0.00042312 1547 1519362900 2018.02.23 05:15 1.77373000 1.77390000 1.77352000 1.77395000 1.77353176 0.00038481 907 1519363800 2018.02.23 05:30 1.77388000 1.77386000 1.77350000 1.77395000 1.77356302 0.00034936 589 1519364700 2018.02.23 05:45 1.77385000 1.77350000 1.77344000 1.77386000 1.77355702 0.00028451 878 1519365600 2018.02.23 06:00 1.77350000 1.77432000 1.77338000 1.77444000 1.77362969 0.00030001 1071 1519366500 2018.02.23 06:15 1.77435000 1.77395000 1.77391000 1.77460000 1.77366019 0.00028987 631 1519367400 2018.02.23 06:30 1.77394000 1.77452000 1.77394000 1.77459000 1.77374208 0.00033111 578 1519368300 2018.02.23 06:45 1.77451000 1.77450000 1.77429000 1.77476000 1.77381426 0.00037006 1703 1519369200 2018.02.23 07:00 1.77450000 1.77412000 1.77390000 1.77489000 1.77384338 0.00037541 1002 1519370100 2018.02.23 07:15 1.77401000 1.77368000 1.77362000 1.77408000 1.77382782 0.00037298 1014 1519371000 2018.02.23 07:30 1.77367000 1.77344000 1.77337000 1.77382000 1.77379088 0.00037644 805 1519371900 2018.02.23 07:45 1.77344000 1.77339000 1.77316000 1.77370000 1.77375271 0.00038735 752 1519372800 2018.02.23 08:00 1.77339000 1.77320000 1.77311000 1.77343000 1.77370007 0.00040955 1100 1519373700 2018.02.23 08:15 1.77320000 1.77307000 1.77286000 1.77324000 1.77364006 0.00044101 823 1519374600 2018.02.23 08:30 1.77308000 1.77294000 1.77280000 1.77327000 1.77357339 0.00047026 1176 1519375500 2018.02.23 08:45 1.77294000 1.77297000 1.77280000 1.77327000 1.77351592 0.00049772 1251 1519376400 2018.02.23 09:00 1.77297000 1.77255000 1.77226000 1.77307000 1.77342393 0.00056529 1907 1519377300 2018.02.23 09:15 1.77253000 1.77225000 1.77206000 1.77292000 1.77331213 0.00065888 1541 1519378200 2018.02.23 09:30 1.77224000 1.77243000 1.77160000 1.77276000 1.77322811 0.00071481 1719 1519379100 2018.02.23 09:45 1.77244000 1.77195000 1.77187000 1.77264000 1.77310639 0.00078450 1226 1519380000 2018.02.23 10:00 1.77195000 1.77310000 1.77062000 1.77324000 1.77310578 0.00077223 2950 1519380900 2018.02.23 10:15 1.77311000 1.77379000 1.77248000 1.77381000 1.77317094 0.00074644 2126 1519381800 2018.02.23 10:30 1.77380000 1.77603000 1.77374000 1.77690000 1.77344324 0.00091937 2847 1519382700 2018.02.23 10:45 1.77605000 1.77731000 1.77556000 1.77822000 1.77381150 0.00124789 2419 1519383600 2018.02.23 11:00 1.77729000 1.77659000 1.77482000 1.77731000 1.77407612 0.00141853 3177 1519384500 2018.02.23 11:15 1.77658000 1.77647000 1.77562000 1.77711000 1.77430411 0.00155673 1600 1519385400 2018.02.23 11:30 1.77647000 1.77712000 1.77647000 1.77802000 1.77457229 0.00174024 1500 1519386300 2018.02.23 11:45 1.77712000 1.77560000 1.77559000 1.77714000 1.77467016 0.00178410 1721 1519387200 2018.02.23 12:00 1.77560000 1.77702000 1.77517000 1.77722000 1.77489396 0.00191947 1809 1519388100 2018.02.23 12:15 1.77701000 1.77606000 1.77574000 1.77709000 1.77500501 0.00195159 1292 1519389000 2018.02.23 12:30 1.77608000 1.77580000 1.77540000 1.77634000 1.77508072 0.00195007 1501 1519389900 2018.02.23 12:45 1.77580000 1.77521000 1.77480000 1.77582000 1.77509304 0.00191659 1818 1519390800 2018.02.23 13:00 1.77523000 1.77195000 1.76754000 1.77603000 1.77479370 0.00193105 4447 1519391700 2018.02.23 13:15 1.77195000 1.77238000 1.77145000 1.77295000 1.77456382 0.00194383 1840 1519392600 2018.02.23 13:30 1.77238000 1.77298000 1.77196000 1.77318000 1.77441298 0.00194137 1459 1519393500 2018.02.23 13:45 1.77297000 1.77432000 1.77250000 1.77504000 1.77440413 0.00191511 2937 1519394400 2018.02.23 14:00 1.77432000 1.77581000 1.77382000 1.77656000 1.77453802 0.00187910 3064 1519395300 2018.02.23 14:15 1.77578000 1.77618000 1.77489000 1.77623000 1.77469440 0.00182037 1843 1519396200 2018.02.23 14:30 1.77617000 1.77558000 1.77523000 1.77626000 1.77477874 0.00174402 1595 1519397100 2018.02.23 14:45 1.77558000 1.77527000 1.77459000 1.77576000 1.77482553 0.00161669 1536 1519398000 2018.02.23 15:00 1.77532000 1.77546000 1.77478000 1.77640000 1.77488595 0.00155744 2150 1519398900 2018.02.23 15:15 1.77548000 1.77476000 1.77446000 1.77563000 1.77487396 0.00154231 2104 1519399800 2018.02.23 15:30 1.77476000 1.77089000 1.76355000 1.77478000 1.77449453 0.00185737 5639 1519400700 2018.02.23 15:45 1.77088000 1.77156000 1.76984000 1.77207000 1.77421505 0.00193936 2878 1519401600 2018.02.23 16:00 1.77158000 1.77198000 1.77112000 1.77207000 1.77400219 0.00198660 1760 1519402500 2018.02.23 16:15 1.77197000 1.77408000 1.77134000 1.77491000 1.77400960 0.00190658 3021 1519403400 2018.02.23 16:30 1.77406000 1.77304000 1.77295000 1.77506000 1.77391726 0.00180551 3281 1519404300 2018.02.23 16:45 1.77302000 1.77408000 1.77247000 1.77413000 1.77393276 0.00176364 2952 1519405200 2018.02.23 17:00 1.77407000 1.77454000 1.77353000 1.77497000 1.77399059 0.00162380 3576 1519406100 2018.02.23 17:15 1.77454000 1.77496000 1.77449000 1.77668000 1.77408292 0.00157122 2904 1519407000 2018.02.23 17:30 1.77494000 1.77571000 1.77478000 1.77609000 1.77423788 0.00157858 2928 1519407900 2018.02.23 17:45 1.77570000 1.77096000 1.77010000 1.77582000 1.77392570 0.00167966 4740 1519408800 2018.02.23 18:00 1.77097000 1.77156000 1.77026000 1.77183000 1.77370039 0.00170361 4468 1519409700 2018.02.23 18:15 1.77156000 1.77034000 1.77009000 1.77158000 1.77338036 0.00186650 2837 1519410600 2018.02.23 18:30 1.77033000 1.76974000 1.76890000 1.77055000 1.77303365 0.00209045 2542 1519411500 2018.02.23 18:45 1.76976000 1.76972000 1.76878000 1.77030000 1.77271807 0.00226074 2564 1519412400 2018.02.23 19:00 1.76973000 1.76939000 1.76869000 1.77013000 1.77240111 0.00233657 2418 1519413300 2018.02.23 19:15 1.76939000 1.76866000 1.76856000 1.76975000 1.77204481 0.00239249 1421 1519414200 2018.02.23 19:30 1.76867000 1.76854000 1.76779000 1.76903000 1.77171102 0.00244330 1481 1519415100 2018.02.23 19:45 1.76855000 1.76998000 1.76855000 1.77008000 1.77154616 0.00236810 1297 1519416000 2018.02.23 20:00 1.76998000 1.76867000 1.76859000 1.77051000 1.77127224 0.00232204 1634 1519416900 2018.02.23 20:15 1.76867000 1.76882000 1.76839000 1.76883000 1.77103870 0.00227604 1430 1519417800 2018.02.23 20:30 1.76882000 1.76875000 1.76838000 1.76928000 1.77082072 0.00236273 1460 1519418700 2018.02.23 20:45 1.76875000 1.76890000 1.76863000 1.76956000 1.77063780 0.00242548 1538 1519419600 2018.02.23 21:00 1.76890000 1.76840000 1.76836000 1.76956000 1.77042467 0.00249366 1268 1519420500 2018.02.23 21:15 1.76840000 1.76825000 1.76751000 1.76848000 1.77021756 0.00243376 986 1519421400 2018.02.23 21:30 1.76825000 1.76849000 1.76776000 1.76860000 1.77005303 0.00240183 1372 1519422300 2018.02.23 21:45 1.76849000 1.76868000 1.76776000 1.76896000 1.76992227 0.00225731 1519 1519423200 2018.02.23 22:00 1.76865000 1.76769000 1.76738000 1.76865000 1.76970967 0.00206788 1648 1519424100 2018.02.23 22:15 1.76770000 1.76767000 1.76758000 1.76851000 1.76951542 0.00174388 1202 1519425000 2018.02.23 22:30 1.76768000 1.76815000 1.76763000 1.76859000 1.76938538 0.00105652 1526 1519425900 2018.02.23 22:45 1.76812000 1.76825000 1.76785000 1.76869000 1.76927725 0.00098513 1677 1519426800 2018.02.23 23:00 1.76823000 1.76780000 1.76768000 1.76854000 1.76913656 0.00083002 1157 1519427700 2018.02.23 23:15 1.76781000 1.76612000 1.76520000 1.76792000 1.76884926 0.00089863 1755 1519428600 2018.02.23 23:30 1.76615000 1.76531000 1.76481000 1.76622000 1.76851219 0.00107033 1117 1519429500 2018.02.23 23:45 1.76532000 1.76644000 1.76476000 1.76663000 1.76831484 0.00108746 950 1519603200 2018.02.26 00:00 1.76661000 1.76660000 1.76574000 1.76744000 1.76815152 0.00109472 406 1519604100 2018.02.26 00:15 1.76660000 1.76652000 1.76585000 1.76676000 1.76799614 0.00112473 177 1519605000 2018.02.26 00:30 1.76658000 1.76556000 1.76536000 1.76697000 1.76776413 0.00121973 364 1519605900 2018.02.26 00:45 1.76556000 1.76557000 1.76543000 1.76592000 1.76755516 0.00119566 1103 1519606800 2018.02.26 01:00 1.76550000 1.76611000 1.76549000 1.76611000 1.76741753 0.00120383 1424 1519607700 2018.02.26 01:15 1.76612000 1.76646000 1.76606000 1.76656000 1.76732633 0.00117518 376 1519608600 2018.02.26 01:30 1.76646000 1.76680000 1.76635000 1.76697000 1.76727621 0.00113236 623 1519609500 2018.02.26 01:45 1.76680000 1.76669000 1.76644000 1.76686000 1.76722038 0.00107172 521 1519610400 2018.02.26 02:00 1.76671000 1.76719000 1.76642000 1.76733000 1.76721748 0.00103821 1193 1519611300 2018.02.26 02:15 1.76720000 1.76710000 1.76694000 1.76753000 1.76720630 0.00100977 956 1519612200 2018.02.26 02:30 1.76710000 1.76760000 1.76705000 1.76764000 1.76724379 0.00098397 751 1519613100 2018.02.26 02:45 1.76760000 1.76878000 1.76742000 1.76908000 1.76739010 0.00104836 1737 1519614000 2018.02.26 03:00 1.76878000 1.76790000 1.76786000 1.76898000 1.76743866 0.00107448 1947 1519614900 2018.02.26 03:15 1.76792000 1.76791000 1.76779000 1.76860000 1.76748355 0.00109976 1234 1519615800 2018.02.26 03:30 1.76791000 1.76814000 1.76769000 1.76827000 1.76754607 0.00113153 1732 1519616700 2018.02.26 03:45 1.76814000 1.76798000 1.76780000 1.76841000 1.76758739 0.00114792 786 1519617600 2018.02.26 04:00 1.76802000 1.76848000 1.76777000 1.76861000 1.76767240 0.00121189 1550 1519618500 2018.02.26 04:15 1.76846000 1.76866000 1.76812000 1.76886000 1.76776646 0.00123100 603 1519619400 2018.02.26 04:30 1.76866000 1.76890000 1.76804000 1.76936000 1.76787442 0.00118188 2077 1519620300 2018.02.26 04:45 1.76890000 1.76880000 1.76862000 1.76945000 1.76796257 0.00119600 1155 1519621200 2018.02.26 05:00 1.76880000 1.76837000 1.76831000 1.76897000 1.76800137 0.00117692 795 1519622100 2018.02.26 05:15 1.76838000 1.76847000 1.76837000 1.76875000 1.76804600 0.00115178 472 1519623000 2018.02.26 05:30 1.76847000 1.76832000 1.76828000 1.76862000 1.76807210 0.00101955 425 1519623900 2018.02.26 05:45 1.76829000 1.76790000 1.76782000 1.76854000 1.76805571 0.00084864 580 1519624800 2018.02.26 06:00 1.76790000 1.76807000 1.76768000 1.76830000 1.76805707 0.00072888 523 1519625700 2018.02.26 06:15 1.76806000 1.76835000 1.76788000 1.76855000 1.76808497 0.00064098 404 1519626600 2018.02.26 06:30 1.76836000 1.76844000 1.76829000 1.76863000 1.76811878 0.00057841 451 1519627500 2018.02.26 06:45 1.76844000 1.76849000 1.76831000 1.76870000 1.76815413 0.00048519 617 1519628400 2018.02.26 07:00 1.76848000 1.76903000 1.76839000 1.76927000 1.76823755 0.00046098 913 1519629300 2018.02.26 07:15 1.76902000 1.76882000 1.76880000 1.76919000 1.76829302 0.00039126 559 1519630200 2018.02.26 07:30 1.76882000 1.76876000 1.76861000 1.76912000 1.76833750 0.00036042 1358 1519631100 2018.02.26 07:45 1.76876000 1.76903000 1.76849000 1.76928000 1.76840345 0.00036714 1055 1519632000 2018.02.26 08:00 1.76902000 1.76918000 1.76842000 1.76969000 1.76847741 0.00037778 1520 1519632900 2018.02.26 08:15 1.76918000 1.76928000 1.76887000 1.76971000 1.76855384 0.00038727 1681 1519633800 2018.02.26 08:30 1.76928000 1.76941000 1.76898000 1.76947000 1.76863538 0.00041371 917 1519634700 2018.02.26 08:45 1.76941000 1.77007000 1.76907000 1.77012000 1.76877201 0.00049219 1146 1519635600 2018.02.26 09:00 1.77009000 1.76988000 1.76928000 1.77035000 1.76887753 0.00054970 1893 1519636500 2018.02.26 09:15 1.76990000 1.76956000 1.76910000 1.77041000 1.76894253 0.00057450 2267 1519637400 2018.02.26 09:30 1.76953000 1.77213000 1.76928000 1.77245000 1.76924610 0.00094037 3025 1519638300 2018.02.26 09:45 1.77212000 1.77172000 1.77099000 1.77242000 1.76948171 0.00112896 2180 1519639200 2018.02.26 10:00 1.77172000 1.77230000 1.77123000 1.77287000 1.76975012 0.00132174 2516 1519640100 2018.02.26 10:15 1.77228000 1.77335000 1.77217000 1.77343000 1.77009296 0.00159073 2005 1519641000 2018.02.26 10:30 1.77337000 1.77385000 1.77280000 1.77388000 1.77045078 0.00183269 1937 1519641900 2018.02.26 10:45 1.77385000 1.77401000 1.77356000 1.77425000 1.77078975 0.00199020 1624 1519642800 2018.02.26 11:00 1.77401000 1.77424000 1.77350000 1.77436000 1.77111835 0.00211847 1560 1519643700 2018.02.26 11:15 1.77424000 1.77469000 1.77403000 1.77514000 1.77145850 0.00225093 1527 1519644600 2018.02.26 11:30 1.77467000 1.77469000 1.77408000 1.77498000 1.77176626 0.00233100 1930 1519645500 2018.02.26 11:45 1.77469000 1.77541000 1.77418000 1.77614000 1.77211329 0.00242619 2817 1519646400 2018.02.26 12:00 1.77541000 1.77477000 1.77426000 1.77556000 1.77236631 0.00245113 1532 1519647300 2018.02.26 12:15 1.77478000 1.77409000 1.77361000 1.77489000 1.77253047 0.00238078 1259 1519648200 2018.02.26 12:30 1.77409000 1.77501000 1.77383000 1.77556000 1.77276661 0.00232669 1358 1519649100 2018.02.26 12:45 1.77503000 1.77574000 1.77449000 1.77592000 1.77304979 0.00230063 1669 1519650000 2018.02.26 13:00 1.77572000 1.77679000 1.77570000 1.77703000 1.77340600 0.00231747 1669 1519650900 2018.02.26 13:15 1.77679000 1.77573000 1.77528000 1.77720000 1.77362734 0.00220308 1395 1519651800 2018.02.26 13:30 1.77572000 1.77614000 1.77504000 1.77630000 1.77386664 0.00207325 1171 1519652700 2018.02.26 13:45 1.77613000 1.77598000 1.77550000 1.77644000 1.77406791 0.00194581 1676 1519653600 2018.02.26 14:00 1.77602000 1.77505000 1.77474000 1.77613000 1.77416144 0.00171167 1959 1519654500 2018.02.26 14:15 1.77506000 1.77510000 1.77476000 1.77555000 1.77425083 0.00136220 1132 1519655400 2018.02.26 14:30 1.77510000 1.77589000 1.77510000 1.77607000 1.77440694 0.00128085 1738 1519656300 2018.02.26 14:45 1.77588000 1.77831000 1.77568000 1.77836000 1.77477866 0.00130238 1463 1519657200 2018.02.26 15:00 1.77831000 1.77822000 1.77725000 1.77872000 1.77510641 0.00130847 2117 1519658100 2018.02.26 15:15 1.77823000 1.77931000 1.77772000 1.78043000 1.77550675 0.00147159 1905 1519659000 2018.02.26 15:30 1.77931000 1.77674000 1.77672000 1.77934000 1.77562420 0.00143190 2030 1519659900 2018.02.26 15:45 1.77675000 1.77377000 1.77374000 1.77694000 1.77544761 0.00147628 2743 1519660800 2018.02.26 16:00 1.77377000 1.77290000 1.77203000 1.77413000 1.77520498 0.00161875 3185 1519661700 2018.02.26 16:15 1.77289000 1.77138000 1.77117000 1.77343000 1.77484070 0.00192962 3161 1519662600 2018.02.26 16:30 1.77138000 1.77182000 1.77047000 1.77200000 1.77455301 0.00214182 3904 1519663500 2018.02.26 16:45 1.77182000 1.77122000 1.77083000 1.77228000 1.77423558 0.00236989 2760 1519664400 2018.02.26 17:00 1.77125000 1.77125000 1.77089000 1.77248000 1.77395124 0.00256434 5069 1519665300 2018.02.26 17:15 1.77125000 1.77117000 1.76990000 1.77192000 1.77368636 0.00274257 2975 1519666200 2018.02.26 17:30 1.77117000 1.77088000 1.77068000 1.77222000 1.77341909 0.00290256 3071 1519667100 2018.02.26 17:45 1.77088000 1.77128000 1.76937000 1.77158000 1.77321537 0.00297396 3604 1519668000 2018.02.26 18:00 1.77128000 1.77183000 1.77046000 1.77197000 1.77308343 0.00292888 3819 1519668900 2018.02.26 18:15 1.77183000 1.77078000 1.77071000 1.77261000 1.77286405 0.00298700 2453 1519669800 2018.02.26 18:30 1.77079000 1.77055000 1.77017000 1.77116000 1.77264367 0.00300962 2226 1519670700 2018.02.26 18:45 1.77055000 1.77077000 1.77024000 1.77116000 1.77246522 0.00299708 2071 1519671600 2018.02.26 19:00 1.77077000 1.77152000 1.76982000 1.77157000 1.77237520 0.00297316 2305 1519672500 2018.02.26 19:15 1.77153000 1.77174000 1.77073000 1.77189000 1.77231471 0.00292847 1570 1519673400 2018.02.26 19:30 1.77175000 1.77153000 1.77129000 1.77242000 1.77223997 0.00283777 1636 1519674300 2018.02.26 19:45 1.77153000 1.77166000 1.77125000 1.77195000 1.77218474 0.00250221 1443 1519675200 2018.02.26 20:00 1.77166000 1.77162000 1.77117000 1.77186000 1.77213095 0.00211159 1263 1519676100 2018.02.26 20:15 1.77160000 1.77148000 1.77100000 1.77166000 1.77206896 0.00136572 1221 1519677000 2018.02.26 20:30 1.77146000 1.77157000 1.77116000 1.77184000 1.77202144 0.00085925 1071 1519677900 2018.02.26 20:45 1.77158000 1.77132000 1.77113000 1.77165000 1.77195463 0.00073026 989 1519678800 2018.02.26 21:00 1.77129000 1.77054000 1.77017000 1.77141000 1.77181991 0.00065513 1110 1519679700 2018.02.26 21:15 1.77053000 1.77048000 1.77035000 1.77105000 1.77169230 0.00061664 1008 1519680600 2018.02.26 21:30 1.77049000 1.77058000 1.77027000 1.77106000 1.77158636 0.00058803 1010 1519681500 2018.02.26 21:45 1.77057000 1.77054000 1.77018000 1.77094000 1.77148671 0.00056362 1431 1519682400 2018.02.26 22:00 1.77056000 1.77057000 1.77031000 1.77102000 1.77139940 0.00054824 931 1519683300 2018.02.26 22:15 1.77058000 1.77061000 1.77026000 1.77106000 1.77132422 0.00053721 1441 1519684200 2018.02.26 22:30 1.77061000 1.77042000 1.77032000 1.77095000 1.77123811 0.00053212 1214 1519685100 2018.02.26 22:45 1.77042000 1.77015000 1.76962000 1.77046000 1.77113448 0.00055349 1429 1519686000 2018.02.26 23:00 1.77015000 1.76962000 1.76939000 1.77015000 1.77099024 0.00059222 949 1519686900 2018.02.26 23:15 1.76963000 1.76991000 1.76950000 1.77026000 1.77088736 0.00062485 595 1519687800 2018.02.26 23:30 1.76988000 1.77004000 1.76966000 1.77038000 1.77080666 0.00064689 879 1519688700 2018.02.26 23:45 1.77003000 1.77129000 1.76978000 1.77141000 1.77085269 0.00065371 996 1519689600 2018.02.27 00:00 1.77026000 1.77060000 1.77026000 1.77125000 1.77082863 0.00063794 182 1519690500 2018.02.27 00:15 1.77061000 1.77036000 1.77028000 1.77067000 1.77078400 0.00060901 229 1519691400 2018.02.27 00:30 1.77023000 1.77044000 1.77010000 1.77054000 1.77075123 0.00058643 322 1519692300 2018.02.27 00:45 1.77044000 1.77080000 1.76995000 1.77110000 1.77075588 0.00055110 623 1519693200 2018.02.27 01:00 1.77078000 1.77081000 1.77066000 1.77113000 1.77076103 0.00051778 880 1519694100 2018.02.27 01:15 1.77081000 1.77118000 1.77056000 1.77120000 1.77080093 0.00051589 664 1519695000 2018.02.27 01:30 1.77118000 1.77110000 1.77086000 1.77131000 1.77082942 0.00050510 546 1519695900 2018.02.27 01:45 1.77111000 1.77123000 1.77083000 1.77160000 1.77086757 0.00052236 455 1519696800 2018.02.27 02:00 1.77125000 1.77139000 1.77092000 1.77215000 1.77091732 0.00055646 1308 1519697700 2018.02.27 02:15 1.77139000 1.77148000 1.77127000 1.77182000 1.77097091 0.00058889 681 1519698600 2018.02.27 02:30 1.77148000 1.77091000 1.77062000 1.77148000 1.77096511 0.00057958 1049 1519699500 2018.02.27 02:45 1.77094000 1.77053000 1.77043000 1.77109000 1.77092367 0.00056015 1431 1519700400 2018.02.27 03:00 1.77053000 1.77037000 1.77014000 1.77073000 1.77087094 0.00054591 975 1519701300 2018.02.27 03:15 1.77035000 1.77024000 1.77002000 1.77059000 1.77081085 0.00053926 696 1519702200 2018.02.27 03:30 1.77023000 1.77013000 1.77007000 1.77053000 1.77074601 0.00053569 1224 1519703100 2018.02.27 03:45 1.77015000 1.77006000 1.77000000 1.77035000 1.77068067 0.00053021 1155 1519704000 2018.02.27 04:00 1.77004000 1.76993000 1.76962000 1.77015000 1.77060918 0.00050233 1145 1519704900 2018.02.27 04:15 1.76993000 1.77038000 1.76980000 1.77041000 1.77058735 0.00048308 552 1519705800 2018.02.27 04:30 1.77039000 1.77056000 1.77011000 1.77056000 1.77058475 0.00046794 480 1519706700 2018.02.27 04:45 1.77053000 1.77057000 1.77023000 1.77064000 1.77058334 0.00044080 436 1519707600 2018.02.27 05:00 1.77062000 1.77110000 1.76998000 1.77113000 1.77063255 0.00044799 1359 1519708500 2018.02.27 05:15 1.77111000 1.77098000 1.77090000 1.77132000 1.77066564 0.00044611 1003 1519709400 2018.02.27 05:30 1.77098000 1.77059000 1.77056000 1.77104000 1.77065844 0.00044447 715 1519710300 2018.02.27 05:45 1.77059000 1.77046000 1.77033000 1.77077000 1.77063954 0.00044771 815 1519711200 2018.02.27 06:00 1.77047000 1.77066000 1.77036000 1.77075000 1.77064149 0.00044588 716 1519712100 2018.02.27 06:15 1.77064000 1.77043000 1.77032000 1.77072000 1.77062134 0.00043301 793 1519713000 2018.02.27 06:30 1.77043000 1.77042000 1.77015000 1.77059000 1.77060217 0.00042240 725 1519713900 2018.02.27 06:45 1.77042000 1.77048000 1.77035000 1.77075000 1.77059053 0.00039895 396 1519714800 2018.02.27 07:00 1.77048000 1.77012000 1.77009000 1.77048000 1.77054572 0.00036601 627 1519715700 2018.02.27 07:15 1.77011000 1.77054000 1.77011000 1.77062000 1.77054518 0.00030040 407 1519716600 2018.02.27 07:30 1.77053000 1.77058000 1.77038000 1.77071000 1.77054849 0.00029025 505 1519717500 2018.02.27 07:45 1.77058000 1.77074000 1.77050000 1.77083000 1.77056673 0.00029894 578 1519718400 2018.02.27 08:00 1.77074000 1.77034000 1.77028000 1.77075000 1.77054514 0.00029342 855 1519719300 2018.02.27 08:15 1.77034000 1.77103000 1.77023000 1.77108000 1.77059132 0.00031470 1126 1519720200 2018.02.27 08:30 1.77103000 1.77071000 1.77058000 1.77104000 1.77060262 0.00030087 1115 1519721100 2018.02.27 08:45 1.77071000 1.77077000 1.77048000 1.77102000 1.77061856 0.00028020 873 1519722000 2018.02.27 09:00 1.77077000 1.77142000 1.77058000 1.77159000 1.77069489 0.00029810 1432 1519722900 2018.02.27 09:15 1.77144000 1.77216000 1.77136000 1.77227000 1.77083442 0.00044729 1656 1519723800 2018.02.27 09:30 1.77216000 1.77330000 1.77208000 1.77347000 1.77106924 0.00073395 2308 1519724700 2018.02.27 09:45 1.77330000 1.77361000 1.77289000 1.77378000 1.77131122 0.00096458 3293 1519725600 2018.02.27 10:00 1.77360000 1.77324000 1.77274000 1.77407000 1.77149491 0.00110222 2857 1519726500 2018.02.27 10:15 1.77331000 1.77413000 1.77293000 1.77443000 1.77174587 0.00131011 2116 1519727400 2018.02.27 10:30 1.77413000 1.77340000 1.77314000 1.77428000 1.77190341 0.00138264 1870 1519728300 2018.02.27 10:45 1.77342000 1.77386000 1.77331000 1.77456000 1.77208975 0.00146555 1729 1519729200 2018.02.27 11:00 1.77387000 1.77299000 1.77298000 1.77431000 1.77217549 0.00146902 1828 1519730100 2018.02.27 11:15 1.77299000 1.77187000 1.77183000 1.77299000 1.77214639 0.00141014 1824 1519731000 2018.02.27 11:30 1.77188000 1.77093000 1.77031000 1.77204000 1.77203055 0.00135985 2425 1519731900 2018.02.27 11:45 1.77097000 1.77070000 1.77036000 1.77135000 1.77190383 0.00133443 1610 1519732800 2018.02.27 12:00 1.77073000 1.77074000 1.77027000 1.77175000 1.77179299 0.00130013 1909 1519733700 2018.02.27 12:15 1.77074000 1.77112000 1.76982000 1.77123000 1.77172889 0.00128452 1644 1519734600 2018.02.27 12:30 1.77113000 1.77135000 1.76954000 1.77183000 1.77169281 0.00126740 1741 1519735500 2018.02.27 12:45 1.77133000 1.77228000 1.77119000 1.77274000 1.77174873 0.00124387 1884 1519736400 2018.02.27 13:00 1.77226000 1.77240000 1.77184000 1.77262000 1.77181076 0.00119557 1471 1519737300 2018.02.27 13:15 1.77240000 1.77327000 1.77153000 1.77337000 1.77194973 0.00118871 1695 1519738200 2018.02.27 13:30 1.77328000 1.77181000 1.77176000 1.77336000 1.77193642 0.00116009 1283 1519739100 2018.02.27 13:45 1.77181000 1.77089000 1.77045000 1.77259000 1.77183676 0.00118728 1864 1519740000 2018.02.27 14:00 1.77087000 1.76948000 1.76872000 1.77099000 1.77161231 0.00137170 1815 1519740900 2018.02.27 14:15 1.76947000 1.76944000 1.76915000 1.76995000 1.77140542 0.00152397 1426 1519741800 2018.02.27 14:30 1.76946000 1.77043000 1.76929000 1.77051000 1.77131253 0.00151346 1256 1519742700 2018.02.27 14:45 1.77044000 1.77128000 1.76976000 1.77179000 1.77130943 0.00142464 1594 1519743600 2018.02.27 15:00 1.77128000 1.76992000 1.76928000 1.77181000 1.77117710 0.00142759 3487 1519744500 2018.02.27 15:15 1.76991000 1.77226000 1.76951000 1.77264000 1.77128024 0.00126506 2923 1519745400 2018.02.27 15:30 1.77225000 1.77195000 1.77081000 1.77317000 1.77134402 0.00117504 8056 1519746300 2018.02.27 15:45 1.77193000 1.77053000 1.77027000 1.77311000 1.77126650 0.00104582 4090 1519747200 2018.02.27 16:00 1.77055000 1.77121000 1.76920000 1.77132000 1.77126112 0.00097192 4682 1519748100 2018.02.27 16:15 1.77121000 1.77018000 1.76980000 1.77183000 1.77115815 0.00098168 3116 1519749000 2018.02.27 16:30 1.77016000 1.76938000 1.76923000 1.77050000 1.77098880 0.00105109 2621 1519749900 2018.02.27 16:45 1.76938000 1.76909000 1.76802000 1.76948000 1.77080797 0.00114007 4170 1519750800 2018.02.27 17:00 1.76903000 1.76891000 1.76808000 1.77001000 1.77062721 0.00123724 5152 1519751700 2018.02.27 17:15 1.76892000 1.77139000 1.76886000 1.77143000 1.77069985 0.00123181 3067 1519752600 2018.02.27 17:30 1.77139000 1.76980000 1.76980000 1.77147000 1.77061415 0.00124914 5186 1519753500 2018.02.27 17:45 1.76980000 1.77022000 1.76769000 1.77099000 1.77057662 0.00119859 7711 1519754400 2018.02.27 18:00 1.77022000 1.77062000 1.76943000 1.77163000 1.77058075 0.00112707 6222 1519755300 2018.02.27 18:15 1.77061000 1.77184000 1.77014000 1.77191000 1.77070068 0.00100705 3916 1519756200 2018.02.27 18:30 1.77184000 1.77230000 1.77132000 1.77264000 1.77085299 0.00107135 3691 1519757100 2018.02.27 18:45 1.77231000 1.77278000 1.77153000 1.77287000 1.77103652 0.00120058 3746 1519758000 2018.02.27 19:00 1.77278000 1.77181000 1.77141000 1.77281000 1.77111018 0.00118123 3674 1519758900 2018.02.27 19:15 1.77182000 1.77376000 1.77147000 1.77516000 1.77136255 0.00131711 3662 1519759800 2018.02.27 19:30 1.77377000 1.77371000 1.77315000 1.77399000 1.77158611 0.00145368 2252 1519760700 2018.02.27 19:45 1.77372000 1.77343000 1.77311000 1.77475000 1.77176172 0.00155750 2679 1519761600 2018.02.27 20:00 1.77343000 1.77409000 1.77338000 1.77441000 1.77198346 0.00164587 1930 1519762500 2018.02.27 20:15 1.77410000 1.77474000 1.77364000 1.77519000 1.77224599 0.00183360 2010 1519763400 2018.02.27 20:30 1.77477000 1.77412000 1.77370000 1.77477000 1.77242447 0.00193950 1809 1519764300 2018.02.27 20:45 1.77412000 1.77431000 1.77373000 1.77454000 1.77260404 0.00199653 1668 1519765200 2018.02.27 21:00 1.77433000 1.77334000 1.77329000 1.77456000 1.77267413 0.00200173 1420 1519766100 2018.02.27 21:15 1.77333000 1.77428000 1.77301000 1.77442000 1.77282707 0.00199861 1881 1519767000 2018.02.27 21:30 1.77429000 1.77408000 1.77404000 1.77466000 1.77294640 0.00189409 1400 1519767900 2018.02.27 21:45 1.77408000 1.77485000 1.77394000 1.77555000 1.77312769 0.00177215 2041 1519768800 2018.02.27 22:00 1.77488000 1.77456000 1.77450000 1.77540000 1.77326410 0.00155135 2124 1519769700 2018.02.27 22:15 1.77457000 1.77485000 1.77448000 1.77526000 1.77341514 0.00155135 1881 1519770600 2018.02.27 22:30 1.77487000 1.77445000 1.77441000 1.77538000 1.77351370 0.00134837 1933 1519771500 2018.02.27 22:45 1.77445000 1.77492000 1.77416000 1.77503000 1.77364763 0.00116539 1895 1519772400 2018.02.27 23:00 1.77492000 1.77628000 1.77483000 1.77636000 1.77389833 0.00108169 1507 1519773300 2018.02.27 23:15 1.77626000 1.77622000 1.77527000 1.77648000 1.77411945 0.00108073 735 1519774200 2018.02.27 23:30 1.77622000 1.77649000 1.77621000 1.77685000 1.77434521 0.00110847 680 1519775100 2018.02.27 23:45 1.77649000 1.77675000 1.77635000 1.77718000 1.77457424 0.00116323 1047 1519776000 2018.02.28 00:00 1.77639000 1.77629000 1.77602000 1.77681000 1.77473765 0.00103875 241 1519776900 2018.02.28 00:15 1.77630000 1.77623000 1.77614000 1.77639000 1.77487977 0.00105677 162 1519777800 2018.02.28 00:30 1.77623000 1.77650000 1.77620000 1.77656000 1.77503408 0.00107437 246 1519778700 2018.02.28 00:45 1.77649000 1.77646000 1.77633000 1.77664000 1.77516988 0.00105035 544 1519779600 2018.02.28 01:00 1.77649000 1.77611000 1.77611000 1.77690000 1.77525942 0.00103700 468 1519780500 2018.02.28 01:15 1.77611000 1.77612000 1.77598000 1.77634000 1.77534138 0.00104358 353 1519781400 2018.02.28 01:30 1.77612000 1.77581000 1.77575000 1.77640000 1.77538601 0.00100905 741 1519782300 2018.02.28 01:45 1.77580000 1.77571000 1.77559000 1.77629000 1.77541687 0.00097905 722 1519783200 2018.02.28 02:00 1.77571000 1.77545000 1.77537000 1.77622000 1.77542002 0.00086119 1506 1519784100 2018.02.28 02:15 1.77545000 1.77618000 1.77542000 1.77622000 1.77549240 0.00081732 817 1519785000 2018.02.28 02:30 1.77617000 1.77595000 1.77572000 1.77635000 1.77553598 0.00074367 644 1519785900 2018.02.28 02:45 1.77594000 1.77546000 1.77526000 1.77598000 1.77552874 0.00073092 1834 1519786800 2018.02.28 03:00 1.77545000 1.77536000 1.77518000 1.77609000 1.77551267 0.00070730 1537 1519787700 2018.02.28 03:15 1.77536000 1.77600000 1.77531000 1.77617000 1.77555909 0.00067302 1258 1519788600 2018.02.28 03:30 1.77599000 1.77647000 1.77599000 1.77655000 1.77564584 0.00059781 1093 1519789500 2018.02.28 03:45 1.77646000 1.77673000 1.77635000 1.77687000 1.77574909 0.00054845 1376 1519790400 2018.02.28 04:00 1.77673000 1.77627000 1.77617000 1.77674000 1.77579870 0.00051491 1002 1519791300 2018.02.28 04:15 1.77624000 1.77567000 1.77563000 1.77631000 1.77578645 0.00051443 733 1519792200 2018.02.28 04:30 1.77568000 1.77553000 1.77548000 1.77590000 1.77576202 0.00050672 855 1519793100 2018.02.28 04:45 1.77553000 1.77498000 1.77483000 1.77574000 1.77568754 0.00052361 1239 1519794000 2018.02.28 05:00 1.77500000 1.77519000 1.77460000 1.77530000 1.77564016 0.00054003 1291 1519794900 2018.02.28 05:15 1.77517000 1.77543000 1.77500000 1.77562000 1.77562014 0.00053480 1050 1519795800 2018.02.28 05:30 1.77545000 1.77562000 1.77538000 1.77573000 1.77562013 0.00049730 993 1519796700 2018.02.28 05:45 1.77560000 1.77550000 1.77539000 1.77570000 1.77560869 0.00046527 512 1519797600 2018.02.28 06:00 1.77550000 1.77548000 1.77526000 1.77562000 1.77559643 0.00045634 663 1519798500 2018.02.28 06:15 1.77545000 1.77550000 1.77539000 1.77567000 1.77558725 0.00044414 425 1519799400 2018.02.28 06:30 1.77548000 1.77520000 1.77506000 1.77553000 1.77555037 0.00045910 540 1519800300 2018.02.28 06:45 1.77520000 1.77544000 1.77515000 1.77552000 1.77553986 0.00046124 520 1519801200 2018.02.28 07:00 1.77545000 1.77520000 1.77515000 1.77548000 1.77550749 0.00047625 563 1519802100 2018.02.28 07:15 1.77518000 1.77530000 1.77512000 1.77554000 1.77548773 0.00045929 657 1519803000 2018.02.28 07:30 1.77529000 1.77526000 1.77511000 1.77542000 1.77546604 0.00045531 829 1519803900 2018.02.28 07:45 1.77526000 1.77536000 1.77520000 1.77555000 1.77545594 0.00045843 630 1519804800 2018.02.28 08:00 1.77536000 1.77458000 1.77447000 1.77536000 1.77537252 0.00051797 1098 1519805700 2018.02.28 08:15 1.77458000 1.77463000 1.77444000 1.77505000 1.77530180 0.00054272 1315 1519806600 2018.02.28 08:30 1.77464000 1.77576000 1.77410000 1.77586000 1.77534544 0.00047685 1537 1519807500 2018.02.28 08:45 1.77575000 1.77590000 1.77555000 1.77655000 1.77539826 0.00038079 1293 1519808400 2018.02.28 09:00 1.77591000 1.77517000 1.77469000 1.77605000 1.77537652 0.00032761 1772 1519809300 2018.02.28 09:15 1.77520000 1.77515000 1.77483000 1.77550000 1.77535494 0.00032115 1534 1519810200 2018.02.28 09:30 1.77517000 1.77527000 1.77499000 1.77556000 1.77534685 0.00031793 1566 1519811100 2018.02.28 09:45 1.77532000 1.77439000 1.77433000 1.77534000 1.77525572 0.00036577 1907 1519812000 2018.02.28 10:00 1.77439000 1.77405000 1.77332000 1.77454000 1.77514089 0.00045698 2297 1519812900 2018.02.28 10:15 1.77410000 1.77228000 1.77188000 1.77422000 1.77486843 0.00079980 2309 1519813800 2018.02.28 10:30 1.77226000 1.77244000 1.77202000 1.77299000 1.77463715 0.00098547 1890 1519814700 2018.02.28 10:45 1.77244000 1.77377000 1.77215000 1.77413000 1.77455456 0.00100316 1885 1519815600 2018.02.28 11:00 1.77377000 1.77348000 1.77297000 1.77422000 1.77445222 0.00103093 2563 1519816500 2018.02.28 11:15 1.77347000 1.77542000 1.77333000 1.77568000 1.77454439 0.00100852 2440 1519817400 2018.02.28 11:30 1.77542000 1.77577000 1.77437000 1.77604000 1.77466112 0.00102019 2232 1519818300 2018.02.28 11:45 1.77577000 1.77338000 1.77314000 1.77584000 1.77453911 0.00104848 2211 1519819200 2018.02.28 12:00 1.77337000 1.77353000 1.77311000 1.77405000 1.77444300 0.00106708 2060 1519820100 2018.02.28 12:15 1.77353000 1.77212000 1.77098000 1.77353000 1.77422176 0.00118121 1843 1519821000 2018.02.28 12:30 1.77212000 1.77177000 1.77172000 1.77270000 1.77398826 0.00130055 2208 1519821900 2018.02.28 12:45 1.77175000 1.77125000 1.77115000 1.77287000 1.77372747 0.00143152 2050 1519822800 2018.02.28 13:00 1.77125000 1.77304000 1.77057000 1.77304000 1.77366200 0.00143776 1991 1519823700 2018.02.28 13:15 1.77304000 1.77058000 1.77045000 1.77397000 1.77336848 0.00161832 2932 1519824600 2018.02.28 13:30 1.77056000 1.76831000 1.76799000 1.77162000 1.77288672 0.00195705 3485 1519825500 2018.02.28 13:45 1.76828000 1.76794000 1.76652000 1.76915000 1.77241560 0.00221050 3462 1519826400 2018.02.28 14:00 1.76795000 1.76613000 1.76520000 1.76811000 1.77181697 0.00263553 2759 1519827300 2018.02.28 14:15 1.76611000 1.76551000 1.76498000 1.76686000 1.77121631 0.00299766 2663 1519828200 2018.02.28 14:30 1.76551000 1.76434000 1.76410000 1.76557000 1.77056142 0.00336099 2742 1519829100 2018.02.28 14:45 1.76436000 1.76565000 1.76394000 1.76592000 1.77009367 0.00352620 2576 1519830000 2018.02.28 15:00 1.76565000 1.76525000 1.76490000 1.76626000 1.76963237 0.00367459 2220 1519830900 2018.02.28 15:15 1.76524000 1.76534000 1.76460000 1.76606000 1.76922357 0.00384008 2718 1519831800 2018.02.28 15:30 1.76533000 1.76722000 1.76473000 1.76749000 1.76903275 0.00384169 3487 1519832700 2018.02.28 15:45 1.76722000 1.76698000 1.76642000 1.76853000 1.76883725 0.00375858 3046 1519833600 2018.02.28 16:00 1.76700000 1.76791000 1.76622000 1.76816000 1.76874894 0.00363241 3374 1519834500 2018.02.28 16:15 1.76791000 1.76573000 1.76542000 1.76806000 1.76846142 0.00340402 3001 1519835400 2018.02.28 16:30 1.76570000 1.76786000 1.76563000 1.76819000 1.76840415 0.00299022 3646 1519836300 2018.02.28 16:45 1.76786000 1.76720000 1.76642000 1.76801000 1.76828947 0.00278180 3172 1519837200 2018.02.28 17:00 1.76723000 1.76476000 1.76430000 1.76727000 1.76795333 0.00259513 4779 1519838100 2018.02.28 17:15 1.76477000 1.76572000 1.76424000 1.76588000 1.76774063 0.00243646 3600 1519839000 2018.02.28 17:30 1.76572000 1.76554000 1.76481000 1.76645000 1.76753104 0.00226881 4556 1519839900 2018.02.28 17:45 1.76554000 1.76559000 1.76413000 1.76711000 1.76734618 0.00210222 6222 1519840800 2018.02.28 18:00 1.76557000 1.76747000 1.76490000 1.76747000 1.76735798 0.00167869 5809 1519841700 2018.02.28 18:15 1.76748000 1.76704000 1.76646000 1.76770000 1.76732769 0.00149845 4215 1519842600 2018.02.28 18:30 1.76707000 1.76766000 1.76699000 1.76825000 1.76735934 0.00150533 3395 1519843500 2018.02.28 18:45 1.76767000 1.76631000 1.76569000 1.76775000 1.76725940 0.00144726 2636 1519844400 2018.02.28 19:00 1.76631000 1.76639000 1.76568000 1.76672000 1.76717660 0.00138282 2518 1519845300 2018.02.28 19:15 1.76640000 1.76679000 1.76581000 1.76727000 1.76713978 0.00131162 2932 1519846200 2018.02.28 19:30 1.76677000 1.76655000 1.76619000 1.76732000 1.76708361 0.00112749 2629 1519847100 2018.02.28 19:45 1.76655000 1.76614000 1.76567000 1.76706000 1.76699375 0.00105415 2642 1519848000 2018.02.28 20:00 1.76610000 1.76656000 1.76555000 1.76656000 1.76695244 0.00096574 1863 1519848900 2018.02.28 20:15 1.76656000 1.76672000 1.76638000 1.76708000 1.76693030 0.00088913 2116 1519849800 2018.02.28 20:30 1.76672000 1.76680000 1.76647000 1.76701000 1.76691789 0.00088251 1423 1519850700 2018.02.28 20:45 1.76680000 1.76650000 1.76591000 1.76692000 1.76687809 0.00087213 1892 1519851600 2018.02.28 21:00 1.76650000 1.76707000 1.76635000 1.76743000 1.76689637 0.00085008 1479 1519852500 2018.02.28 21:15 1.76707000 1.76755000 1.76665000 1.76777000 1.76695862 0.00084580 1610 1519853400 2018.02.28 21:30 1.76756000 1.76746000 1.76740000 1.76831000 1.76700637 0.00085130 1445 1519854300 2018.02.28 21:45 1.76744000 1.76654000 1.76622000 1.76776000 1.76696195 0.00083418 2518 1519855200 2018.02.28 22:00 1.76663000 1.76708000 1.76561000 1.76727000 1.76697320 0.00067877 3191 1519856100 2018.02.28 22:15 1.76709000 1.76753000 1.76656000 1.76781000 1.76702622 0.00065011 1990 1519857000 2018.02.28 22:30 1.76753000 1.76700000 1.76692000 1.76757000 1.76702373 0.00055794 1738 1519857900 2018.02.28 22:45 1.76700000 1.76631000 1.76615000 1.76739000 1.76695575 0.00046711 2342 1519858800 2018.02.28 23:00 1.76637000 1.76668000 1.76626000 1.76703000 1.76692949 0.00045062 1416 1519859700 2018.02.28 23:15 1.76668000 1.76630000 1.76625000 1.76690000 1.76686954 0.00045823 824 1519860600 2018.02.28 23:30 1.76627000 1.76598000 1.76573000 1.76652000 1.76678482 0.00044604 778 1519861500 2018.02.28 23:45 1.76598000 1.76562000 1.76549000 1.76602000 1.76667389 0.00049420 784 1519862400 2018.03.01 00:00 1.76521000 1.76533000 1.76427000 1.76544000 1.76654590 0.00057836 398 1519863300 2018.03.01 00:15 1.76537000 1.76514000 1.76497000 1.76565000 1.76641200 0.00066896 465 1519864200 2018.03.01 00:30 1.76514000 1.76521000 1.76501000 1.76572000 1.76629753 0.00073929 744 1519865100 2018.03.01 00:45 1.76520000 1.76521000 1.76488000 1.76563000 1.76619395 0.00080157 692 1519866000 2018.03.01 01:00 1.76519000 1.76499000 1.76483000 1.76534000 1.76607929 0.00087031 852 1519866900 2018.03.01 01:15 1.76499000 1.76495000 1.76458000 1.76502000 1.76597174 0.00092285 339 1519867800 2018.03.01 01:30 1.76495000 1.76506000 1.76486000 1.76514000 1.76588491 0.00094966 341 1519868700 2018.03.01 01:45 1.76506000 1.76528000 1.76466000 1.76539000 1.76582730 0.00096488 509 1519869600 2018.03.01 02:00 1.76528000 1.76514000 1.76489000 1.76564000 1.76576184 0.00095218 708 1519870500 2018.03.01 02:15 1.76515000 1.76541000 1.76500000 1.76588000 1.76572833 0.00087412 1359 1519871400 2018.03.01 02:30 1.76541000 1.76558000 1.76525000 1.76571000 1.76571420 0.00078610 1257 1519872300 2018.03.01 02:45 1.76559000 1.76579000 1.76515000 1.76595000 1.76572142 0.00076371 1237 1519873200 2018.03.01 03:00 1.76579000 1.76538000 1.76504000 1.76584000 1.76568891 0.00070435 898 1519874100 2018.03.01 03:15 1.76536000 1.76564000 1.76512000 1.76596000 1.76568425 0.00057091 1037 1519875000 2018.03.01 03:30 1.76564000 1.76585000 1.76548000 1.76604000 1.76570003 0.00049546 1610 1519875900 2018.03.01 03:45 1.76585000 1.76582000 1.76530000 1.76598000 1.76571146 0.00048154 1277 1519876800 2018.03.01 04:00 1.76581000 1.76569000 1.76549000 1.76629000 1.76570942 0.00042897 1360 1519877700 2018.03.01 04:15 1.76569000 1.76528000 1.76511000 1.76620000 1.76566852 0.00039190 1072 1519878600 2018.03.01 04:30 1.76529000 1.76586000 1.76510000 1.76610000 1.76568676 0.00040035 993 1519879500 2018.03.01 04:45 1.76586000 1.76575000 1.76540000 1.76620000 1.76569278 0.00040439 1102 1519880400 2018.03.01 05:00 1.76576000 1.76564000 1.76557000 1.76596000 1.76568775 0.00039307 725 1519881300 2018.03.01 05:15 1.76566000 1.76597000 1.76563000 1.76639000 1.76571463 0.00039452 900 1519882200 2018.03.01 05:30 1.76597000 1.76608000 1.76534000 1.76608000 1.76574943 0.00040553 862 1519883100 2018.03.01 05:45 1.76606000 1.76586000 1.76537000 1.76606000 1.76575996 0.00039345 888 1519884000 2018.03.01 06:00 1.76584000 1.76533000 1.76524000 1.76620000 1.76571901 0.00034693 868 1519884900 2018.03.01 06:15 1.76533000 1.76538000 1.76524000 1.76568000 1.76568672 0.00029869 834 1519885800 2018.03.01 06:30 1.76538000 1.76508000 1.76479000 1.76555000 1.76562894 0.00028320 477 1519886700 2018.03.01 06:45 1.76507000 1.76559000 1.76507000 1.76599000 1.76562523 0.00027209 752 1519887600 2018.03.01 07:00 1.76557000 1.76562000 1.76538000 1.76585000 1.76562473 0.00024954 716 1519888500 2018.03.01 07:15 1.76562000 1.76584000 1.76530000 1.76586000 1.76564524 0.00024820 894 1519889400 2018.03.01 07:30 1.76586000 1.76617000 1.76558000 1.76620000 1.76569521 0.00027218 667 1519890300 2018.03.01 07:45 1.76617000 1.76582000 1.76580000 1.76624000 1.76570710 0.00027359 606 1519891200 2018.03.01 08:00 1.76581000 1.76645000 1.76573000 1.76648000 1.76577785 0.00031307 1083 1519892100 2018.03.01 08:15 1.76648000 1.76687000 1.76628000 1.76698000 1.76588186 0.00040427 1039 1519893000 2018.03.01 08:30 1.76687000 1.76704000 1.76679000 1.76729000 1.76599216 0.00049810 863 1519893900 2018.03.01 08:45 1.76704000 1.76721000 1.76679000 1.76769000 1.76610815 0.00059115 1570 1519894800 2018.03.01 09:00 1.76721000 1.76628000 1.76600000 1.76723000 1.76612451 0.00058944 2225 1519895700 2018.03.01 09:15 1.76628000 1.76530000 1.76519000 1.76668000 1.76604599 0.00057064 2373 1519896600 2018.03.01 09:30 1.76530000 1.76517000 1.76470000 1.76563000 1.76596256 0.00059044 1798 1519897500 2018.03.01 09:45 1.76517000 1.76442000 1.76385000 1.76517000 1.76581565 0.00067499 2016 1519898400 2018.03.01 10:00 1.76442000 1.76610000 1.76435000 1.76615000 1.76584273 0.00067484 2737 1519899300 2018.03.01 10:15 1.76610000 1.76698000 1.76580000 1.76715000 1.76595104 0.00071569 2172 1519900200 2018.03.01 10:30 1.76698000 1.76588000 1.76516000 1.76700000 1.76594428 0.00071502 1739 1519901100 2018.03.01 10:45 1.76588000 1.76702000 1.76588000 1.76734000 1.76604673 0.00075660 2467 1519902000 2018.03.01 11:00 1.76699000 1.76635000 1.76559000 1.76705000 1.76607561 0.00074380 2550 1519902900 2018.03.01 11:15 1.76635000 1.76632000 1.76522000 1.76700000 1.76609889 0.00072978 2081 1519903800 2018.03.01 11:30 1.76631000 1.76703000 1.76592000 1.76807000 1.76618756 0.00072024 2929 1519904700 2018.03.01 11:45 1.76704000 1.76601000 1.76593000 1.76739000 1.76617065 0.00070920 2023 1519905600 2018.03.01 12:00 1.76600000 1.76530000 1.76420000 1.76604000 1.76608773 0.00073062 3348 1519906500 2018.03.01 12:15 1.76532000 1.76675000 1.76522000 1.76703000 1.76615081 0.00073452 1997 1519907400 2018.03.01 12:30 1.76675000 1.76673000 1.76616000 1.76719000 1.76620597 0.00074041 1885 1519908300 2018.03.01 12:45 1.76670000 1.76600000 1.76586000 1.76738000 1.76618635 0.00073851 1775 1519909200 2018.03.01 13:00 1.76598000 1.76566000 1.76530000 1.76630000 1.76613622 0.00074951 2109 1519910100 2018.03.01 13:15 1.76566000 1.76533000 1.76492000 1.76636000 1.76605944 0.00075791 1907 1519911000 2018.03.01 13:30 1.76533000 1.76594000 1.76504000 1.76613000 1.76604806 0.00072655 1555 1519911900 2018.03.01 13:45 1.76594000 1.76591000 1.76584000 1.76732000 1.76603492 0.00067887 1687 1519912800 2018.03.01 14:00 1.76590000 1.76737000 1.76572000 1.76792000 1.76616207 0.00074301 2352 1519913700 2018.03.01 14:15 1.76735000 1.76719000 1.76709000 1.76889000 1.76625996 0.00075841 2912 1519914600 2018.03.01 14:30 1.76721000 1.76634000 1.76614000 1.76750000 1.76626759 0.00071875 2059 1519915500 2018.03.01 14:45 1.76633000 1.76672000 1.76574000 1.76711000 1.76631067 0.00059263 2018 1519916400 2018.03.01 15:00 1.76672000 1.76821000 1.76667000 1.76897000 1.76649156 0.00071481 2247 1519917300 2018.03.01 15:15 1.76823000 1.76750000 1.76734000 1.76913000 1.76658760 0.00074947 2071 1519918200 2018.03.01 15:30 1.76750000 1.76702000 1.76620000 1.76852000 1.76662878 0.00074299 3087 1519919100 2018.03.01 15:45 1.76701000 1.76914000 1.76643000 1.76979000 1.76686795 0.00095449 2981 1519920000 2018.03.01 16:00 1.76914000 1.76820000 1.76800000 1.76958000 1.76699481 0.00101812 3373 1519920900 2018.03.01 16:15 1.76820000 1.76868000 1.76672000 1.76894000 1.76715530 0.00110795 3257 1519921800 2018.03.01 16:30 1.76868000 1.76666000 1.76646000 1.76901000 1.76710813 0.00110039 3671 1519922700 2018.03.01 16:45 1.76666000 1.76512000 1.76492000 1.76700000 1.76691879 0.00112383 4289 1519923600 2018.03.01 17:00 1.76512000 1.76583000 1.76477000 1.76625000 1.76681509 0.00108650 5218 1519924500 2018.03.01 17:15 1.76584000 1.76334000 1.76303000 1.76616000 1.76648413 0.00133443 4825 1519925400 2018.03.01 17:30 1.76334000 1.76460000 1.76214000 1.76543000 1.76630469 0.00141658 7042 1519926300 2018.03.01 17:45 1.76460000 1.76247000 1.76238000 1.76467000 1.76593948 0.00170651 5276 1519927200 2018.03.01 18:00 1.76247000 1.76345000 1.76164000 1.76438000 1.76570239 0.00184988 5795 1519928100 2018.03.01 18:15 1.76345000 1.76397000 1.76296000 1.76498000 1.76553740 0.00193675 5607 1519929000 2018.03.01 18:30 1.76397000 1.76388000 1.76333000 1.76455000 1.76537955 0.00201903 4812 1519929900 2018.03.01 18:45 1.76389000 1.76584000 1.76333000 1.76591000 1.76542340 0.00200345 3891 1519930800 2018.03.01 19:00 1.76584000 1.76620000 1.76516000 1.76724000 1.76549737 0.00194217 3009 1519931700 2018.03.01 19:15 1.76621000 1.76801000 1.76499000 1.76805000 1.76573666 0.00193207 4790 1519932600 2018.03.01 19:30 1.76802000 1.76843000 1.76675000 1.76883000 1.76599317 0.00198096 4562 1519933500 2018.03.01 19:45 1.76842000 1.76789000 1.76683000 1.76878000 1.76617382 0.00200690 4149 1519934400 2018.03.01 20:00 1.76788000 1.76857000 1.76747000 1.76930000 1.76640203 0.00203207 4260 1519935300 2018.03.01 20:15 1.76857000 1.76841000 1.76777000 1.76886000 1.76659326 0.00208609 3882 1519936200 2018.03.01 20:30 1.76841000 1.76855000 1.76766000 1.76888000 1.76677962 0.00215755 3340 1519937100 2018.03.01 20:45 1.76855000 1.76939000 1.76804000 1.76939000 1.76702823 0.00223168 3753 1519938000 2018.03.01 21:00 1.76942000 1.76825000 1.76776000 1.77024000 1.76714459 0.00226969 4936 1519938900 2018.03.01 21:15 1.76826000 1.76712000 1.76675000 1.76856000 1.76714225 0.00224270 4940 1519939800 2018.03.01 21:30 1.76712000 1.76647000 1.76612000 1.76801000 1.76707822 0.00222161 5474 1519940700 2018.03.01 21:45 1.76648000 1.76609000 1.76460000 1.76672000 1.76698411 0.00215921 7148 1519941600 2018.03.01 22:00 1.76609000 1.76545000 1.76512000 1.76692000 1.76683800 0.00213079 6883 1519942500 2018.03.01 22:15 1.76542000 1.76635000 1.76452000 1.76640000 1.76679152 0.00197693 4525 1519943400 2018.03.01 22:30 1.76635000 1.76497000 1.76441000 1.76640000 1.76661805 0.00193876 4295 1519944300 2018.03.01 22:45 1.76499000 1.76609000 1.76473000 1.76662000 1.76656776 0.00170883 3256 1519945200 2018.03.01 23:00 1.76608000 1.76670000 1.76545000 1.76682000 1.76658035 0.00155835 2014 1519946100 2018.03.01 23:15 1.76670000 1.76740000 1.76664000 1.76754000 1.76665841 0.00143578 1147 1519947000 2018.03.01 23:30 1.76740000 1.76749000 1.76701000 1.76751000 1.76673761 0.00127795 899 1519947900 2018.03.01 23:45 1.76747000 1.76781000 1.76735000 1.76817000 1.76683974 0.00124483 1114 1519948800 2018.03.02 00:00 1.76815000 1.76757000 1.76682000 1.76815000 1.76690929 0.00122049 186 1519949700 2018.03.02 00:15 1.76757000 1.76715000 1.76702000 1.76757000 1.76693222 0.00118920 199 1519950600 2018.03.02 00:30 1.76718000 1.76703000 1.76688000 1.76726000 1.76694153 0.00113881 225 1519951500 2018.03.02 00:45 1.76706000 1.76760000 1.76658000 1.76769000 1.76700424 0.00111455 575 1519952400 2018.03.02 01:00 1.76760000 1.76700000 1.76680000 1.76765000 1.76700384 0.00105819 780 1519953300 2018.03.02 01:15 1.76699000 1.76736000 1.76690000 1.76745000 1.76703776 0.00101114 399 1519954200 2018.03.02 01:30 1.76736000 1.76714000 1.76711000 1.76743000 1.76704749 0.00095341 316 1519955100 2018.03.02 01:45 1.76715000 1.76746000 1.76696000 1.76746000 1.76708678 0.00080889 542 1519956000 2018.03.02 02:00 1.76748000 1.76672000 1.76667000 1.76753000 1.76705185 0.00076023 1131 1519956900 2018.03.02 02:15 1.76674000 1.76697000 1.76647000 1.76716000 1.76704405 0.00075818 1020 1519957800 2018.03.02 02:30 1.76697000 1.76597000 1.76597000 1.76724000 1.76694176 0.00076147 1313 1519958700 2018.03.02 02:45 1.76597000 1.76672000 1.76592000 1.76692000 1.76692064 0.00073654 1045 1519959600 2018.03.02 03:00 1.76672000 1.76670000 1.76631000 1.76680000 1.76689963 0.00066089 1429 1519960500 2018.03.02 03:15 1.76668000 1.76715000 1.76658000 1.76724000 1.76692347 0.00065036 1169 1519961400 2018.03.02 03:30 1.76713000 1.76735000 1.76681000 1.76744000 1.76696410 0.00048072 1547 1519962300 2018.03.02 03:45 1.76737000 1.76832000 1.76710000 1.76854000 1.76709323 0.00049558 2017 1519963200 2018.03.02 04:00 1.76832000 1.76853000 1.76820000 1.76883000 1.76723006 0.00055757 1417 1519964100 2018.03.02 04:15 1.76852000 1.76841000 1.76817000 1.76875000 1.76734244 0.00060902 1537 1519965000 2018.03.02 04:30 1.76843000 1.76903000 1.76839000 1.76931000 1.76750316 0.00072090 1983 1519965900 2018.03.02 04:45 1.76902000 1.76881000 1.76878000 1.76930000 1.76762762 0.00079324 1170 1519966800 2018.03.02 05:00 1.76880000 1.76859000 1.76829000 1.76881000 1.76771928 0.00084088 992 1519967700 2018.03.02 05:15 1.76855000 1.76870000 1.76850000 1.76900000 1.76781268 0.00087982 783 1519968600 2018.03.02 05:30 1.76869000 1.76864000 1.76845000 1.76875000 1.76789147 0.00089899 801 1519969500 2018.03.02 05:45 1.76864000 1.76896000 1.76849000 1.76896000 1.76799324 0.00095129 582 1519970400 2018.03.02 06:00 1.76897000 1.76888000 1.76861000 1.76910000 1.76807769 0.00096501 1294 1519971300 2018.03.02 06:15 1.76887000 1.76880000 1.76868000 1.76918000 1.76814648 0.00098071 731 1519972200 2018.03.02 06:30 1.76878000 1.76865000 1.76841000 1.76878000 1.76819443 0.00097120 779 1519973100 2018.03.02 06:45 1.76866000 1.76850000 1.76838000 1.76868000 1.76822354 0.00096537 433 1519974000 2018.03.02 07:00 1.76851000 1.76848000 1.76835000 1.76900000 1.76824796 0.00091018 888 1519974900 2018.03.02 07:15 1.76847000 1.76873000 1.76842000 1.76883000 1.76829387 0.00087480 667 1519975800 2018.03.02 07:30 1.76873000 1.76854000 1.76846000 1.76882000 1.76831731 0.00070526 737 1519976700 2018.03.02 07:45 1.76854000 1.76913000 1.76849000 1.76943000 1.76839471 0.00062376 1617 1519977600 2018.03.02 08:00 1.76914000 1.76899000 1.76864000 1.76928000 1.76845140 0.00049771 1715 1519978500 2018.03.02 08:15 1.76897000 1.76866000 1.76866000 1.76917000 1.76847127 0.00039788 1199 1519979400 2018.03.02 08:30 1.76871000 1.76865000 1.76816000 1.76897000 1.76848829 0.00029925 1584 1519980300 2018.03.02 08:45 1.76865000 1.76908000 1.76863000 1.76910000 1.76854465 0.00028403 1174 1519981200 2018.03.02 09:00 1.76908000 1.76792000 1.76788000 1.76909000 1.76848516 0.00035084 2244 1519982100 2018.03.02 09:15 1.76792000 1.76731000 1.76715000 1.76915000 1.76837324 0.00049177 2457 1519983000 2018.03.02 09:30 1.76731000 1.76769000 1.76702000 1.76785000 1.76830817 0.00052485 2325 1519983900 2018.03.02 09:45 1.76771000 1.76757000 1.76665000 1.76808000 1.76823786 0.00057039 2186 1519984800 2018.03.02 10:00 1.76757000 1.76733000 1.76649000 1.76801000 1.76815140 0.00063744 3005 1519985700 2018.03.02 10:15 1.76733000 1.76694000 1.76626000 1.76847000 1.76803603 0.00072731 2022 1519986600 2018.03.02 10:30 1.76694000 1.76778000 1.76692000 1.76835000 1.76801165 0.00072727 1898 1519987500 2018.03.02 10:45 1.76779000 1.76965000 1.76764000 1.76970000 1.76816768 0.00072976 1914 1519988400 2018.03.02 11:00 1.76967000 1.76998000 1.76943000 1.77085000 1.76834028 0.00078387 2439 1519989300 2018.03.02 11:15 1.76998000 1.77059000 1.76972000 1.77101000 1.76855454 0.00091146 1455 1519990200 2018.03.02 11:30 1.77074000 1.77086000 1.77040000 1.77160000 1.76877411 0.00105639 1993 1519991100 2018.03.02 11:45 1.77086000 1.77142000 1.77081000 1.77261000 1.76902610 0.00123707 2135 1519992000 2018.03.02 12:00 1.77145000 1.77031000 1.76986000 1.77148000 1.76914837 0.00128619 2280 1519992900 2018.03.02 12:15 1.77031000 1.77201000 1.76988000 1.77227000 1.76942091 0.00148288 2404 1519993800 2018.03.02 12:30 1.77201000 1.77222000 1.77101000 1.77231000 1.76968749 0.00165479 2628 1519994700 2018.03.02 12:45 1.77224000 1.77330000 1.77156000 1.77336000 1.77003154 0.00191900 2679 1519995600 2018.03.02 13:00 1.77330000 1.77430000 1.77305000 1.77466000 1.77043806 0.00223419 4509 1519996500 2018.03.02 13:15 1.77432000 1.77361000 1.77312000 1.77567000 1.77074015 0.00239525 2956 1519997400 2018.03.02 13:30 1.77360000 1.77304000 1.77248000 1.77399000 1.77095918 0.00246814 2796 1519998300 2018.03.02 13:45 1.77303000 1.77304000 1.77222000 1.77362000 1.77115735 0.00253277 2487 1519999200 2018.03.02 14:00 1.77304000 1.77474000 1.77292000 1.77475000 1.77149856 0.00264041 2551 1520000100 2018.03.02 14:15 1.77474000 1.77567000 1.77425000 1.77644000 1.77189584 0.00272711 2782 1520001000 2018.03.02 14:30 1.77567000 1.77484000 1.77413000 1.77648000 1.77217624 0.00270354 2128 1520001900 2018.03.02 14:45 1.77484000 1.77491000 1.77363000 1.77493000 1.77243659 0.00262137 2936 1520002800 2018.03.02 15:00 1.77491000 1.77533000 1.77196000 1.77555000 1.77271216 0.00248551 4257 1520003700 2018.03.02 15:15 1.77531000 1.77250000 1.77223000 1.77662000 1.77269195 0.00212277 3617 1520004600 2018.03.02 15:30 1.77649000 1.77553000 1.77449000 1.77762000 1.77296224 0.00191498 3983 1520005500 2018.03.02 15:45 1.77553000 1.77382000 1.77382000 1.77583000 1.77304393 0.00177183 4057 1520006400 2018.03.02 16:00 1.77383000 1.77549000 1.77345000 1.77575000 1.77327689 0.00169366 3410 1520007300 2018.03.02 16:15 1.77549000 1.77370000 1.77255000 1.77562000 1.77331719 0.00158036 3631 1520008200 2018.03.02 16:30 1.77368000 1.77483000 1.77261000 1.77503000 1.77346126 0.00148719 4311 1520009100 2018.03.02 16:45 1.77484000 1.77405000 1.77333000 1.77488000 1.77351733 0.00140675 4456 1520010000 2018.03.02 17:00 1.77403000 1.77628000 1.77399000 1.77713000 1.77378045 0.00125578 5284 1520010900 2018.03.02 17:15 1.77628000 1.77518000 1.77411000 1.77628000 1.77391374 0.00118000 3520 1520011800 2018.03.02 17:30 1.77519000 1.77461000 1.77405000 1.77689000 1.77398005 0.00109909 4692 1520012700 2018.03.02 17:45 1.77458000 1.77432000 1.77399000 1.77596000 1.77401242 0.00107644 4714 1520013600 2018.03.02 18:00 1.77432000 1.77522000 1.77397000 1.77620000 1.77412743 0.00105849 4940 1520014500 2018.03.02 18:15 1.77522000 1.77540000 1.77492000 1.77736000 1.77424863 0.00104023 4368 1520015400 2018.03.02 18:30 1.77541000 1.77489000 1.77449000 1.77608000 1.77430971 0.00098795 4001 1520016300 2018.03.02 18:45 1.77490000 1.77375000 1.77332000 1.77522000 1.77425641 0.00098041 3440 1520017200 2018.03.02 19:00 1.77375000 1.77369000 1.77291000 1.77427000 1.77420246 0.00100816 3218 1520018100 2018.03.02 19:15 1.77369000 1.77423000 1.77253000 1.77423000 1.77420508 0.00095210 2831 1520019000 2018.03.02 19:30 1.77423000 1.77545000 1.77398000 1.77623000 1.77432365 0.00093288 2610 1520019900 2018.03.02 19:45 1.77547000 1.77645000 1.77487000 1.77665000 1.77452616 0.00097629 2505 1520020800 2018.03.02 20:00 1.77645000 1.77694000 1.77627000 1.77712000 1.77475605 0.00106373 2111 1520021700 2018.03.02 20:15 1.77692000 1.77683000 1.77573000 1.77710000 1.77495357 0.00101079 1976 1520022600 2018.03.02 20:30 1.77683000 1.77678000 1.77643000 1.77740000 1.77512751 0.00107367 1831 1520023500 2018.03.02 20:45 1.77677000 1.77821000 1.77617000 1.77834000 1.77542108 0.00123226 2204 1520024400 2018.03.02 21:00 1.77820000 1.77899000 1.77807000 1.77910000 1.77576098 0.00149123 1939 1520025300 2018.03.02 21:15 1.77898000 1.77900000 1.77851000 1.77933000 1.77606946 0.00162321 2006 1520026200 2018.03.02 21:30 1.77899000 1.77909000 1.77849000 1.78004000 1.77635713 0.00177632 1909 1520027100 2018.03.02 21:45 1.77907000 1.77840000 1.77786000 1.77941000 1.77655169 0.00178954 2163 1520028000 2018.03.02 22:00 1.77840000 1.77819000 1.77740000 1.77869000 1.77670772 0.00185521 2577 1520028900 2018.03.02 22:15 1.77819000 1.77922000 1.77804000 1.77926000 1.77694698 0.00195076 2225 1520029800 2018.03.02 22:30 1.77917000 1.77801000 1.77777000 1.77933000 1.77704822 0.00191276 1403 1520030700 2018.03.02 22:45 1.77801000 1.77717000 1.77690000 1.77874000 1.77705982 0.00181473 1886 1520031600 2018.03.02 23:00 1.77717000 1.77779000 1.77703000 1.77795000 1.77712936 0.00178168 1290 1520032500 2018.03.02 23:15 1.77779000 1.77604000 1.77502000 1.77780000 1.77702561 0.00174899 1567 1520033400 2018.03.02 23:30 1.77604000 1.77783000 1.77567000 1.77786000 1.77710222 0.00169035 1021 1520034300 2018.03.02 23:45 1.77783000 1.77788000 1.77749000 1.77857000 1.77717629 0.00151672 1082 1520208000 2018.03.05 00:00 1.77665000 1.77850000 1.77430000 1.77855000 1.77730236 0.00130461 405 1520208900 2018.03.05 00:15 1.77849000 1.77895000 1.77750000 1.78026000 1.77745928 0.00111293 644 1520209800 2018.03.05 00:30 1.77895000 1.77866000 1.77801000 1.77928000 1.77757363 0.00100523 1044 1520210700 2018.03.05 00:45 1.77855000 1.77741000 1.77639000 1.77863000 1.77755805 0.00098084 5075 1520211600 2018.03.05 01:00 1.77741000 1.77771000 1.77732000 1.77904000 1.77757252 0.00096466 1922 1520212500 2018.03.05 01:15 1.77774000 1.77729000 1.77716000 1.77817000 1.77754561 0.00096630 2741 1520213400 2018.03.05 01:30 1.77733000 1.77793000 1.77680000 1.77836000 1.77758222 0.00093358 1064 1520214300 2018.03.05 01:45 1.77791000 1.77773000 1.77754000 1.77808000 1.77759630 0.00091591 605 1520215200 2018.03.05 02:00 1.77773000 1.77801000 1.77753000 1.77827000 1.77763570 0.00084668 1352 1520216100 2018.03.05 02:15 1.77801000 1.77807000 1.77782000 1.77834000 1.77767706 0.00077801 1299 1520217000 2018.03.05 02:30 1.77807000 1.77833000 1.77801000 1.77891000 1.77773924 0.00070426 1361 1520217900 2018.03.05 02:45 1.77834000 1.77848000 1.77808000 1.77864000 1.77780979 0.00068950 1155 1520218800 2018.03.05 03:00 1.77846000 1.77816000 1.77778000 1.77846000 1.77784315 0.00068228 1366 1520219700 2018.03.05 03:15 1.77815000 1.77788000 1.77777000 1.77835000 1.77784666 0.00060866 802 1520220600 2018.03.05 03:30 1.77787000 1.77761000 1.77749000 1.77796000 1.77782412 0.00061119 1021 1520221500 2018.03.05 03:45 1.77759000 1.77796000 1.77747000 1.77796000 1.77783706 0.00059246 742 1520222400 2018.03.05 04:00 1.77797000 1.77717000 1.77715000 1.77804000 1.77777353 0.00061858 783 1520223300 2018.03.05 04:15 1.77716000 1.77806000 1.77715000 1.77809000 1.77780081 0.00047530 750 1520224200 2018.03.05 04:30 1.77805000 1.77840000 1.77798000 1.77843000 1.77785788 0.00047250 718 1520225100 2018.03.05 04:45 1.77841000 1.77849000 1.77824000 1.77868000 1.77791808 0.00047424 948 1520226000 2018.03.05 05:00 1.77849000 1.77811000 1.77780000 1.77864000 1.77793636 0.00045432 713 1520226900 2018.03.05 05:15 1.77811000 1.77832000 1.77811000 1.77879000 1.77797289 0.00039985 750 1520227800 2018.03.05 05:30 1.77831000 1.77848000 1.77816000 1.77864000 1.77802119 0.00038830 643 1520228700 2018.03.05 05:45 1.77848000 1.77843000 1.77813000 1.77850000 1.77806012 0.00037578 664 1520229600 2018.03.05 06:00 1.77842000 1.77780000 1.77778000 1.77856000 1.77803535 0.00037129 531 1520230500 2018.03.05 06:15 1.77776000 1.77802000 1.77776000 1.77835000 1.77803389 0.00033196 546 1520231400 2018.03.05 06:30 1.77802000 1.77828000 1.77783000 1.77828000 1.77805733 0.00033261 404 1520232300 2018.03.05 06:45 1.77827000 1.77892000 1.77816000 1.77892000 1.77813949 0.00036629 740 1520233200 2018.03.05 07:00 1.77891000 1.77907000 1.77878000 1.77933000 1.77822811 0.00041641 631 1520234100 2018.03.05 07:15 1.77912000 1.77910000 1.77903000 1.77934000 1.77831115 0.00046134 536 1520235000 2018.03.05 07:30 1.77910000 1.77864000 1.77845000 1.77910000 1.77834246 0.00047101 683 1520235900 2018.03.05 07:45 1.77863000 1.77836000 1.77806000 1.77865000 1.77834413 0.00047030 1152 1520236800 2018.03.05 08:00 1.77833000 1.77820000 1.77784000 1.77836000 1.77833041 0.00046749 868 1520237700 2018.03.05 08:15 1.77821000 1.77945000 1.77791000 1.77950000 1.77843704 0.00052882 1192 1520238600 2018.03.05 08:30 1.77943000 1.77925000 1.77862000 1.77972000 1.77851446 0.00053505 1830 1520239500 2018.03.05 08:45 1.77925000 1.77861000 1.77839000 1.77937000 1.77852356 0.00052199 1208 1520240400 2018.03.05 09:00 1.77863000 1.77740000 1.77732000 1.77915000 1.77841655 0.00049383 2669 1520241300 2018.03.05 09:15 1.77742000 1.77854000 1.77736000 1.77883000 1.77842831 0.00048642 2853 1520242200 2018.03.05 09:30 1.77857000 1.77839000 1.77759000 1.77926000 1.77842466 0.00048695 1721 1520243100 2018.03.05 09:45 1.77839000 1.77733000 1.77707000 1.77865000 1.77832041 0.00055664 1984 1520244000 2018.03.05 10:00 1.77732000 1.77811000 1.77724000 1.77871000 1.77830037 0.00056111 3137 1520244900 2018.03.05 10:15 1.77811000 1.77913000 1.77797000 1.78025000 1.77837938 0.00057254 3113 1520245800 2018.03.05 10:30 1.77911000 1.77969000 1.77852000 1.78019000 1.77850420 0.00062423 2470 1520246700 2018.03.05 10:45 1.77969000 1.77996000 1.77948000 1.78103000 1.77864285 0.00069610 3391 1520247600 2018.03.05 11:00 1.77998000 1.77939000 1.77931000 1.78047000 1.77871401 0.00068921 2280 1520248500 2018.03.05 11:15 1.77941000 1.77795000 1.77767000 1.77972000 1.77864124 0.00069404 1899 1520249400 2018.03.05 11:30 1.77822000 1.78122000 1.77822000 1.78167000 1.77888684 0.00087896 2802 1520250300 2018.03.05 11:45 1.78121000 1.78085000 1.78030000 1.78187000 1.77907381 0.00099161 2271 1520251200 2018.03.05 12:00 1.78083000 1.78206000 1.78025000 1.78209000 1.77935821 0.00122705 2135 1520252100 2018.03.05 12:15 1.78209000 1.78327000 1.78174000 1.78330000 1.77973076 0.00156750 2294 1520253000 2018.03.05 12:30 1.78329000 1.78231000 1.78206000 1.78332000 1.77997640 0.00170790 1766 1520253900 2018.03.05 12:45 1.78233000 1.78168000 1.78105000 1.78251000 1.78013865 0.00175129 2175 1520254800 2018.03.05 13:00 1.78170000 1.78239000 1.78159000 1.78264000 1.78035306 0.00181734 2421 1520255700 2018.03.05 13:15 1.78238000 1.78212000 1.78200000 1.78355000 1.78052134 0.00188973 2036 1520256600 2018.03.05 13:30 1.78212000 1.78156000 1.78134000 1.78266000 1.78062026 0.00190729 2246 1520257500 2018.03.05 13:45 1.78156000 1.78368000 1.78154000 1.78391000 1.78091167 0.00203601 2775 1520258400 2018.03.05 14:00 1.78368000 1.78619000 1.78300000 1.78619000 1.78141436 0.00230127 2932 1520259300 2018.03.05 14:15 1.78620000 1.78587000 1.78522000 1.78642000 1.78183871 0.00250468 2460 1520260200 2018.03.05 14:30 1.78587000 1.78645000 1.78570000 1.78712000 1.78227788 0.00267940 2174 1520261100 2018.03.05 14:45 1.78645000 1.78663000 1.78612000 1.78688000 1.78269237 0.00269873 1540 1520262000 2018.03.05 15:00 1.78661000 1.78684000 1.78580000 1.78700000 1.78308738 0.00272607 2056 1520262900 2018.03.05 15:15 1.78691000 1.78820000 1.78680000 1.78832000 1.78357430 0.00289133 1732 1520263800 2018.03.05 15:30 1.78820000 1.78926000 1.78818000 1.79018000 1.78411579 0.00311613 2842 1520264700 2018.03.05 15:45 1.78926000 1.78936000 1.78843000 1.78971000 1.78461524 0.00327457 2363 1520265600 2018.03.05 16:00 1.78937000 1.79090000 1.78924000 1.79153000 1.78521379 0.00344981 3027 1520266500 2018.03.05 16:15 1.79090000 1.79252000 1.79089000 1.79302000 1.78590962 0.00353270 2377 1520267400 2018.03.05 16:30 1.79253000 1.79260000 1.79148000 1.79273000 1.78654680 0.00377417 3423 1520268300 2018.03.05 16:45 1.79260000 1.79307000 1.79206000 1.79342000 1.78716806 0.00392203 3335 1520269200 2018.03.05 17:00 1.79306000 1.79292000 1.79259000 1.79415000 1.78771586 0.00404173 3947 1520270100 2018.03.05 17:15 1.79297000 1.79160000 1.79147000 1.79338000 1.78808578 0.00406701 3017 1520271000 2018.03.05 17:30 1.79160000 1.79515000 1.79131000 1.79880000 1.78875856 0.00424308 6547 1520271900 2018.03.05 17:45 1.79513000 1.79605000 1.79400000 1.79633000 1.78945298 0.00433182 4447 1520272800 2018.03.05 18:00 1.79604000 1.79982000 1.79545000 1.80069000 1.79044032 0.00473795 4866 1520273700 2018.03.05 18:15 1.79985000 1.79795000 1.79790000 1.80029000 1.79115553 0.00474072 4237 1520274600 2018.03.05 18:30 1.79795000 1.79860000 1.79742000 1.79960000 1.79186452 0.00459407 3364 1520275500 2018.03.05 18:45 1.79860000 1.79874000 1.79789000 1.79933000 1.79251933 0.00452271 2709 1520276400 2018.03.05 19:00 1.79875000 1.79800000 1.79775000 1.79875000 1.79304130 0.00449652 2686 1520277300 2018.03.05 19:15 1.79798000 1.79777000 1.79755000 1.79889000 1.79349165 0.00434695 2171 1520278200 2018.03.05 19:30 1.79777000 1.79808000 1.79748000 1.79848000 1.79392864 0.00418038 2520 1520279100 2018.03.05 19:45 1.79808000 1.79679000 1.79674000 1.79865000 1.79420115 0.00389125 2028 1520280000 2018.03.05 20:00 1.79679000 1.79685000 1.79637000 1.79751000 1.79445342 0.00354817 2022 1520280900 2018.03.05 20:15 1.79685000 1.79575000 1.79554000 1.79696000 1.79457690 0.00325216 1917 1520281800 2018.03.05 20:30 1.79577000 1.79537000 1.79353000 1.79608000 1.79465244 0.00301276 2333 1520282700 2018.03.05 20:45 1.79536000 1.79598000 1.79522000 1.79616000 1.79477887 0.00274026 1857 1520283600 2018.03.05 21:00 1.79598000 1.79668000 1.79589000 1.79695000 1.79495993 0.00255397 1404 1520284500 2018.03.05 21:15 1.79669000 1.79821000 1.79655000 1.79832000 1.79526946 0.00245359 2108 1520285400 2018.03.05 21:30 1.79823000 1.79685000 1.79653000 1.79825000 1.79541999 0.00233183 1990 1520286300 2018.03.05 21:45 1.79686000 1.79732000 1.79659000 1.79754000 1.79560094 0.00221419 1663 1520287200 2018.03.05 22:00 1.79733000 1.79740000 1.79692000 1.79771000 1.79577228 0.00206709 1937 1520288100 2018.03.05 22:15 1.79740000 1.79780000 1.79705000 1.79842000 1.79596540 0.00175257 2629 1520289000 2018.03.05 22:30 1.79780000 1.79796000 1.79740000 1.79817000 1.79615536 0.00165190 2105 1520289900 2018.03.05 22:45 1.79796000 1.79797000 1.79734000 1.79824000 1.79632818 0.00156840 1675 1520290800 2018.03.05 23:00 1.79797000 1.79818000 1.79764000 1.79840000 1.79650455 0.00129241 1360 1520291700 2018.03.05 23:15 1.79815000 1.79860000 1.79815000 1.79861000 1.79670411 0.00120410 721 1520292600 2018.03.05 23:30 1.79860000 1.79652000 1.79465000 1.79913000 1.79668658 0.00113776 1878 1520293500 2018.03.05 23:45 1.79652000 1.79526000 1.79513000 1.79723000 1.79655071 0.00115517 1249 1520294400 2018.03.06 00:00 1.79523000 1.79578000 1.79435000 1.79585000 1.79647731 0.00115701 294 1520295300 2018.03.06 00:15 1.79573000 1.79621000 1.79563000 1.79631000 1.79645185 0.00113350 237 1520296200 2018.03.06 00:30 1.79620000 1.79598000 1.79548000 1.79632000 1.79640692 0.00109694 407 1520297100 2018.03.06 00:45 1.79597000 1.79619000 1.79561000 1.79665000 1.79638626 0.00110306 1172 1520298000 2018.03.06 01:00 1.79624000 1.79679000 1.79595000 1.79697000 1.79642471 0.00108661 1665 1520298900 2018.03.06 01:15 1.79682000 1.79707000 1.79660000 1.79727000 1.79648617 0.00105991 910 1520299800 2018.03.06 01:30 1.79707000 1.79727000 1.79688000 1.79769000 1.79656082 0.00101022 990 1520300700 2018.03.06 01:45 1.79725000 1.79761000 1.79717000 1.79770000 1.79666074 0.00098206 400 1520301600 2018.03.06 02:00 1.79761000 1.79845000 1.79741000 1.79845000 1.79683114 0.00098976 790 1520302500 2018.03.06 02:15 1.79841000 1.79766000 1.79766000 1.79847000 1.79691008 0.00093586 1550 1520303400 2018.03.06 02:30 1.79766000 1.79722000 1.79701000 1.79793000 1.79693960 0.00093084 1504 1520304300 2018.03.06 02:45 1.79722000 1.79699000 1.79688000 1.79765000 1.79694440 0.00092596 1157 1520305200 2018.03.06 03:00 1.79703000 1.79687000 1.79672000 1.79717000 1.79693731 0.00092186 1823 1520306100 2018.03.06 03:15 1.79687000 1.79658000 1.79651000 1.79713000 1.79690328 0.00091014 1351 1520307000 2018.03.06 03:30 1.79660000 1.79659000 1.79648000 1.79699000 1.79687345 0.00088514 1774 1520307900 2018.03.06 03:45 1.79661000 1.79687000 1.79645000 1.79708000 1.79687312 0.00085052 1065 1520308800 2018.03.06 04:00 1.79686000 1.79696000 1.79656000 1.79712000 1.79688139 0.00079902 1215 1520309700 2018.03.06 04:15 1.79698000 1.79676000 1.79650000 1.79709000 1.79686983 0.00069951 923 1520310600 2018.03.06 04:30 1.79676000 1.79666000 1.79640000 1.79695000 1.79684985 0.00069466 657 1520311500 2018.03.06 04:45 1.79666000 1.79641000 1.79640000 1.79687000 1.79680796 0.00060603 510 1520312400 2018.03.06 05:00 1.79640000 1.79668000 1.79630000 1.79689000 1.79679577 0.00056341 691 1520313300 2018.03.06 05:15 1.79668000 1.79650000 1.79630000 1.79689000 1.79676760 0.00055823 764 1520314200 2018.03.06 05:30 1.79650000 1.79609000 1.79569000 1.79670000 1.79670307 0.00057117 1158 1520315100 2018.03.06 05:45 1.79607000 1.79635000 1.79602000 1.79645000 1.79666944 0.00057876 751 1520316000 2018.03.06 06:00 1.79637000 1.79631000 1.79592000 1.79642000 1.79663521 0.00059775 731 1520316900 2018.03.06 06:15 1.79630000 1.79616000 1.79592000 1.79666000 1.79658995 0.00061692 1085 1520317800 2018.03.06 06:30 1.79616000 1.79618000 1.79601000 1.79633000 1.79655091 0.00061920 520 1520318700 2018.03.06 06:45 1.79617000 1.79602000 1.79602000 1.79640000 1.79650035 0.00060051 908 1520319600 2018.03.06 07:00 1.79604000 1.79617000 1.79592000 1.79656000 1.79646888 0.00042822 972 1520320500 2018.03.06 07:15 1.79617000 1.79630000 1.79615000 1.79665000 1.79645280 0.00034087 734 1520321400 2018.03.06 07:30 1.79630000 1.79635000 1.79592000 1.79637000 1.79644301 0.00029685 1012 1520322300 2018.03.06 07:45 1.79634000 1.79669000 1.79605000 1.79681000 1.79646653 0.00027433 1169 1520323200 2018.03.06 08:00 1.79668000 1.79658000 1.79646000 1.79695000 1.79647734 0.00026078 1032 1520324100 2018.03.06 08:15 1.79654000 1.79673000 1.79650000 1.79726000 1.79650140 0.00026777 1025 1520325000 2018.03.06 08:30 1.79673000 1.79603000 1.79574000 1.79684000 1.79645651 0.00028093 1662 1520325900 2018.03.06 08:45 1.79603000 1.79577000 1.79567000 1.79659000 1.79639113 0.00029810 2193 1520326800 2018.03.06 09:00 1.79575000 1.79508000 1.79459000 1.79653000 1.79626626 0.00038629 2391 1520327700 2018.03.06 09:15 1.79507000 1.79597000 1.79506000 1.79695000 1.79623804 0.00037601 3008 1520328600 2018.03.06 09:30 1.79596000 1.79621000 1.79549000 1.79640000 1.79623537 0.00036398 2516 1520329500 2018.03.06 09:45 1.79623000 1.79570000 1.79506000 1.79697000 1.79618438 0.00037897 2200 1520330400 2018.03.06 10:00 1.79569000 1.79538000 1.79464000 1.79611000 1.79610778 0.00040124 2802 1520331300 2018.03.06 10:15 1.79540000 1.79653000 1.79517000 1.79717000 1.79614799 0.00040255 2462 1520332200 2018.03.06 10:30 1.79653000 1.79703000 1.79623000 1.79743000 1.79623199 0.00045050 2135 1520333100 2018.03.06 10:45 1.79703000 1.79647000 1.79639000 1.79768000 1.79625466 0.00045588 1852 1520334000 2018.03.06 11:00 1.79646000 1.79782000 1.79607000 1.79793000 1.79640374 0.00059268 2249 1520334900 2018.03.06 11:15 1.79784000 1.79842000 1.79766000 1.79867000 1.79659576 0.00077512 2390 1520335800 2018.03.06 11:30 1.79844000 1.79848000 1.79758000 1.79905000 1.79677521 0.00091712 1866 1520336700 2018.03.06 11:45 1.79848000 1.79778000 1.79742000 1.79878000 1.79687091 0.00095428 1988 1520337600 2018.03.06 12:00 1.79779000 1.79782000 1.79727000 1.79818000 1.79696130 0.00098892 1770 1520338500 2018.03.06 12:15 1.79780000 1.79714000 1.79695000 1.79806000 1.79697832 0.00098331 1531 1520339400 2018.03.06 12:30 1.79712000 1.79753000 1.79687000 1.79791000 1.79703086 0.00099413 1755 1520340300 2018.03.06 12:45 1.79753000 1.79781000 1.79727000 1.79825000 1.79710506 0.00102495 1889 1520341200 2018.03.06 13:00 1.79781000 1.79649000 1.79649000 1.79850000 1.79704648 0.00101216 2265 1520342100 2018.03.06 13:15 1.79648000 1.79694000 1.79633000 1.79850000 1.79703634 0.00100774 4619 1520343000 2018.03.06 13:30 1.79702000 1.79737000 1.79672000 1.79850000 1.79706812 0.00099044 5446 1520343900 2018.03.06 13:45 1.79737000 1.79709000 1.79643000 1.79813000 1.79707020 0.00094722 3295 1520344800 2018.03.06 14:00 1.79706000 1.79851000 1.79691000 1.79911000 1.79720733 0.00089818 3415 1520345700 2018.03.06 14:15 1.79851000 1.79833000 1.79766000 1.79881000 1.79731425 0.00089281 2759 1520346600 2018.03.06 14:30 1.79833000 1.79743000 1.79727000 1.79863000 1.79732527 0.00085859 2018 1520347500 2018.03.06 14:45 1.79743000 1.79306000 1.79236000 1.79762000 1.79691906 0.00124692 5434 1520348400 2018.03.06 15:00 1.79303000 1.79354000 1.79077000 1.79427000 1.79659724 0.00148799 4912 1520349300 2018.03.06 15:15 1.79354000 1.79461000 1.79329000 1.79540000 1.79640798 0.00161039 3335 1520350200 2018.03.06 15:30 1.79459000 1.79446000 1.79392000 1.79586000 1.79622246 0.00172164 2275 1520351100 2018.03.06 15:45 1.79444000 1.79399000 1.79332000 1.79533000 1.79600984 0.00186323 2822 1520352000 2018.03.06 16:00 1.79400000 1.79376000 1.79337000 1.79434000 1.79579557 0.00195674 2755 1520352900 2018.03.06 16:15 1.79377000 1.79378000 1.79272000 1.79411000 1.79560361 0.00197903 3888 1520353800 2018.03.06 16:30 1.79378000 1.79314000 1.79269000 1.79456000 1.79536898 0.00201520 4103 1520354700 2018.03.06 16:45 1.79314000 1.79293000 1.79274000 1.79409000 1.79513670 0.00207743 4165 1520355600 2018.03.06 17:00 1.79293000 1.79080000 1.79080000 1.79333000 1.79472368 0.00230509 4483 1520356500 2018.03.06 17:15 1.79079000 1.79040000 1.79000000 1.79153000 1.79431190 0.00253663 3845 1520357400 2018.03.06 17:30 1.79044000 1.79037000 1.78987000 1.79072000 1.79393648 0.00267514 3198 1520358300 2018.03.06 17:45 1.79038000 1.79085000 1.78800000 1.79093000 1.79364253 0.00269016 4841 1520359200 2018.03.06 18:00 1.79085000 1.79089000 1.79028000 1.79160000 1.79338039 0.00274327 4699 1520360100 2018.03.06 18:15 1.79089000 1.79188000 1.79072000 1.79249000 1.79323749 0.00267617 3804 1520361000 2018.03.06 18:30 1.79186000 1.79133000 1.79111000 1.79211000 1.79305583 0.00257666 3142 1520361900 2018.03.06 18:45 1.79133000 1.79029000 1.79005000 1.79191000 1.79279241 0.00252240 2637 1520362800 2018.03.06 19:00 1.79029000 1.79163000 1.78993000 1.79208000 1.79268171 0.00219676 2578 1520363700 2018.03.06 19:15 1.79163000 1.79361000 1.79148000 1.79376000 1.79277012 0.00181364 2623 1520364600 2018.03.06 19:30 1.79360000 1.79282000 1.79276000 1.79424000 1.79277487 0.00148565 2097 1520365500 2018.03.06 19:45 1.79281000 1.79009000 1.78971000 1.79360000 1.79251917 0.00153780 3112 1520366400 2018.03.06 20:00 1.79009000 1.78918000 1.78881000 1.79059000 1.79220115 0.00163307 2929 1520367300 2018.03.06 20:15 1.78915000 1.79052000 1.78900000 1.79063000 1.79204104 0.00155782 2227 1520368200 2018.03.06 20:30 1.79053000 1.79121000 1.79031000 1.79138000 1.79196189 0.00145494 2322 1520369100 2018.03.06 20:45 1.79121000 1.79129000 1.79105000 1.79199000 1.79189790 0.00137247 2596 1520370000 2018.03.06 21:00 1.79129000 1.79131000 1.79092000 1.79185000 1.79184191 0.00129490 2136 1520370900 2018.03.06 21:15 1.79132000 1.79189000 1.79117000 1.79202000 1.79184649 0.00122224 1897 1520371800 2018.03.06 21:30 1.79189000 1.79140000 1.79098000 1.79219000 1.79180397 0.00117044 1867 1520372700 2018.03.06 21:45 1.79139000 1.79132000 1.79103000 1.79197000 1.79175788 0.00112270 2057 1520373600 2018.03.06 22:00 1.79132000 1.79133000 1.79001000 1.79174000 1.79171713 0.00108551 1608 1520374500 2018.03.06 22:15 1.79133000 1.79060000 1.79058000 1.79137000 1.79161073 0.00102628 1387 1520375400 2018.03.06 22:30 1.79058000 1.79042000 1.79019000 1.79087000 1.79149733 0.00098249 1393 1520376300 2018.03.06 22:45 1.79043000 1.78963000 1.78937000 1.79070000 1.79131949 0.00101013 2215 1520377200 2018.03.06 23:00 1.78963000 1.78951000 1.78898000 1.78999000 1.79114716 0.00105648 1493 1520378100 2018.03.06 23:15 1.78953000 1.78918000 1.78845000 1.78986000 1.79095981 0.00111165 1293 1520379000 2018.03.06 23:30 1.78917000 1.78859000 1.78852000 1.78920000 1.79073411 0.00121838 1129 1520379900 2018.03.06 23:45 1.78859000 1.78817000 1.78817000 1.78877000 1.79048991 0.00135609 571 1520380800 2018.03.07 00:00 1.78762000 1.78865000 1.78760000 1.78874000 1.79031468 0.00141071 269 1520381700 2018.03.07 00:15 1.78867000 1.78867000 1.78800000 1.78892000 1.79015805 0.00126447 345 1520382600 2018.03.07 00:30 1.78862000 1.79319000 1.78862000 1.79330000 1.79044680 0.00130434 1761 1520383500 2018.03.07 00:45 1.79320000 1.79524000 1.79291000 1.79715000 1.79090330 0.00171585 2452 1520384400 2018.03.07 01:00 1.79526000 1.79574000 1.79470000 1.79614000 1.79136394 0.00204622 4568 1520385300 2018.03.07 01:15 1.79574000 1.79536000 1.79503000 1.79639000 1.79174451 0.00229541 1072 1520386200 2018.03.07 01:30 1.79536000 1.79934000 1.79479000 1.80074000 1.79246789 0.00299269 2129 1520387100 2018.03.07 01:45 1.79934000 1.79962000 1.79904000 1.80078000 1.79314905 0.00355008 1158 1520388000 2018.03.07 02:00 1.79962000 1.79818000 1.79696000 1.79970000 1.79362818 0.00383943 2737 1520388900 2018.03.07 02:15 1.79817000 1.79883000 1.79751000 1.79912000 1.79412360 0.00414237 2145 1520389800 2018.03.07 02:30 1.79884000 1.79887000 1.79848000 1.79961000 1.79457563 0.00437207 2283 1520390700 2018.03.07 02:45 1.79887000 1.79820000 1.79815000 1.79906000 1.79492081 0.00449401 1899 1520391600 2018.03.07 03:00 1.79820000 1.79705000 1.79686000 1.79871000 1.79512359 0.00450930 2545 1520392500 2018.03.07 03:15 1.79708000 1.79663000 1.79636000 1.79745000 1.79526706 0.00444752 1456 1520393400 2018.03.07 03:30 1.79661000 1.79560000 1.79550000 1.79694000 1.79529877 0.00432194 1715 1520394300 2018.03.07 03:45 1.79560000 1.79444000 1.79440000 1.79564000 1.79521698 0.00412039 964 1520395200 2018.03.07 04:00 1.79439000 1.79570000 1.79423000 1.79578000 1.79526298 0.00392488 1569 1520396100 2018.03.07 04:15 1.79570000 1.79510000 1.79485000 1.79572000 1.79524746 0.00368101 1723 1520397000 2018.03.07 04:30 1.79510000 1.79538000 1.79503000 1.79581000 1.79526008 0.00336615 1758 1520397900 2018.03.07 04:45 1.79538000 1.79462000 1.79439000 1.79547000 1.79519912 0.00298292 1321 1520398800 2018.03.07 05:00 1.79463000 1.79465000 1.79440000 1.79503000 1.79514683 0.00261859 1946 1520399700 2018.03.07 05:15 1.79462000 1.79490000 1.79456000 1.79501000 1.79512332 0.00219519 1906 1520400600 2018.03.07 05:30 1.79490000 1.79571000 1.79482000 1.79576000 1.79517919 0.00212206 1844 1520401500 2018.03.07 05:45 1.79571000 1.79585000 1.79554000 1.79614000 1.79524308 0.00208860 1065 1520402400 2018.03.07 06:00 1.79590000 1.79625000 1.79571000 1.79633000 1.79533898 0.00204109 582 1520403300 2018.03.07 06:15 1.79623000 1.79633000 1.79613000 1.79659000 1.79543336 0.00199827 942 1520404200 2018.03.07 06:30 1.79635000 1.79613000 1.79587000 1.79637000 1.79549971 0.00176921 873 1520405100 2018.03.07 06:45 1.79613000 1.79592000 1.79580000 1.79624000 1.79553973 0.00149475 1124 1520406000 2018.03.07 07:00 1.79592000 1.79647000 1.79580000 1.79661000 1.79562833 0.00135351 749 1520406900 2018.03.07 07:15 1.79649000 1.79542000 1.79527000 1.79657000 1.79560849 0.00115552 1420 1520407800 2018.03.07 07:30 1.79542000 1.79535000 1.79499000 1.79561000 1.79558387 0.00090333 1413 1520408700 2018.03.07 07:45 1.79536000 1.79540000 1.79511000 1.79569000 1.79556636 0.00069132 1365 1520409600 2018.03.07 08:00 1.79541000 1.79579000 1.79524000 1.79599000 1.79558766 0.00060841 1623 1520410500 2018.03.07 08:15 1.79580000 1.79649000 1.79563000 1.79677000 1.79567360 0.00060507 3209 1520411400 2018.03.07 08:30 1.79649000 1.79751000 1.79618000 1.79816000 1.79584849 0.00075241 4868 1520412300 2018.03.07 08:45 1.79750000 1.79664000 1.79604000 1.79755000 1.79592387 0.00071707 4141 1520413200 2018.03.07 09:00 1.79663000 1.79609000 1.79609000 1.79720000 1.79593970 0.00071919 2120 1520414100 2018.03.07 09:15 1.79608000 1.79551000 1.79517000 1.79644000 1.79589877 0.00069508 2898 1520415000 2018.03.07 09:30 1.79551000 1.79575000 1.79513000 1.79639000 1.79588460 0.00068505 2549 1520415900 2018.03.07 09:45 1.79574000 1.79450000 1.79437000 1.79583000 1.79575274 0.00069926 2447 1520416800 2018.03.07 10:00 1.79450000 1.79374000 1.79356000 1.79458000 1.79556105 0.00082510 2842 1520417700 2018.03.07 10:15 1.79375000 1.79327000 1.79262000 1.79380000 1.79534285 0.00101600 2181 1520418600 2018.03.07 10:30 1.79327000 1.79349000 1.79321000 1.79440000 1.79516639 0.00114773 2023 1520419500 2018.03.07 10:45 1.79347000 1.79365000 1.79319000 1.79429000 1.79502197 0.00123360 1482 1520420400 2018.03.07 11:00 1.79368000 1.79369000 1.79312000 1.79453000 1.79489512 0.00127913 1788 1520421300 2018.03.07 11:15 1.79369000 1.79186000 1.79153000 1.79432000 1.79460606 0.00148835 2957 1520422200 2018.03.07 11:30 1.79187000 1.79297000 1.79118000 1.79297000 1.79445024 0.00154023 3160 1520423100 2018.03.07 11:45 1.79290000 1.79356000 1.79258000 1.79435000 1.79436546 0.00154278 1885 1520424000 2018.03.07 12:00 1.79356000 1.79340000 1.79311000 1.79414000 1.79427351 0.00150866 2117 1520424900 2018.03.07 12:15 1.79342000 1.79352000 1.79234000 1.79371000 1.79420175 0.00151394 2479 1520425800 2018.03.07 12:30 1.79350000 1.79448000 1.79320000 1.79483000 1.79422825 0.00148707 3162 1520426700 2018.03.07 12:45 1.79449000 1.79358000 1.79277000 1.79522000 1.79416651 0.00148255 2611 1520427600 2018.03.07 13:00 1.79356000 1.79245000 1.79210000 1.79379000 1.79400303 0.00151206 2533 1520428500 2018.03.07 13:15 1.79243000 1.79340000 1.79169000 1.79357000 1.79394560 0.00141978 1834 1520429400 2018.03.07 13:30 1.79340000 1.79175000 1.79153000 1.79356000 1.79373650 0.00127733 1579 1520430300 2018.03.07 13:45 1.79177000 1.79228000 1.79139000 1.79233000 1.79359778 0.00114479 1907 1520431200 2018.03.07 14:00 1.79230000 1.79298000 1.79136000 1.79357000 1.79353895 0.00100500 2869 1520432100 2018.03.07 14:15 1.79296000 1.79300000 1.79225000 1.79336000 1.79348762 0.00090287 2539 1520433000 2018.03.07 14:30 1.79302000 1.79282000 1.79239000 1.79365000 1.79342403 0.00074262 2457 1520433900 2018.03.07 14:45 1.79284000 1.79240000 1.79222000 1.79401000 1.79332651 0.00070368 2148 1520434800 2018.03.07 15:00 1.79246000 1.79329000 1.79239000 1.79398000 1.79332303 0.00069647 2719 1520435700 2018.03.07 15:15 1.79328000 1.78827000 1.78816000 1.79368000 1.79284179 0.00123701 4384 1520436600 2018.03.07 15:30 1.78827000 1.78981000 1.78729000 1.79017000 1.79255305 0.00139499 4321 1520437500 2018.03.07 15:45 1.78983000 1.79243000 1.78955000 1.79260000 1.79254133 0.00137396 3724 1520438400 2018.03.07 16:00 1.79244000 1.79365000 1.79203000 1.79405000 1.79264692 0.00137225 3246 1520439300 2018.03.07 16:15 1.79364000 1.79527000 1.79344000 1.79557000 1.79289673 0.00148300 2045 1520440200 2018.03.07 16:30 1.79540000 1.79348000 1.79320000 1.79562000 1.79295228 0.00149361 3718 1520441100 2018.03.07 16:45 1.79348000 1.79347000 1.79217000 1.79400000 1.79300159 0.00149819 3433 1520442000 2018.03.07 17:00 1.79352000 1.79480000 1.79191000 1.79675000 1.79317287 0.00157398 6536 1520442900 2018.03.07 17:15 1.79481000 1.79972000 1.79424000 1.79992000 1.79379640 0.00223861 5109 1520443800 2018.03.07 17:30 1.79975000 1.79866000 1.79727000 1.79983000 1.79425960 0.00260292 5003 1520444700 2018.03.07 17:45 1.79868000 1.80184000 1.79846000 1.80258000 1.79498155 0.00329039 5150 1520445600 2018.03.07 18:00 1.80184000 1.80042000 1.79951000 1.80201000 1.79549949 0.00361613 4215 1520446500 2018.03.07 18:15 1.80041000 1.80347000 1.80031000 1.80347000 1.79625859 0.00422337 3990 1520447400 2018.03.07 18:30 1.80347000 1.80228000 1.80217000 1.80403000 1.79683206 0.00448964 2692 1520448300 2018.03.07 18:45 1.80234000 1.80427000 1.80206000 1.80486000 1.79754043 0.00488135 2878 1520449200 2018.03.07 19:00 1.80427000 1.80412000 1.80362000 1.80456000 1.79816706 0.00517758 3245 1520450100 2018.03.07 19:15 1.80413000 1.80247000 1.80204000 1.80416000 1.79857686 0.00525814 2627 1520451000 2018.03.07 19:30 1.80247000 1.80171000 1.80148000 1.80285000 1.79887526 0.00522857 2043 1520451900 2018.03.07 19:45 1.80172000 1.80168000 1.80133000 1.80234000 1.79914237 0.00512878 1659 1520452800 2018.03.07 20:00 1.80169000 1.80241000 1.80141000 1.80306000 1.79945358 0.00507956 1732 1520453700 2018.03.07 20:15 1.80243000 1.80181000 1.80165000 1.80264000 1.79967800 0.00448664 2029 1520454600 2018.03.07 20:30 1.80181000 1.80220000 1.80136000 1.80273000 1.79991819 0.00396465 2319 1520455500 2018.03.07 20:45 1.80220000 1.80069000 1.80039000 1.80228000 1.79999169 0.00359856 1788 1520456400 2018.03.07 21:00 1.80069000 1.80078000 1.80021000 1.80093000 1.80006677 0.00330644 1625 1520457300 2018.03.07 21:15 1.80080000 1.80052000 1.80001000 1.80104000 1.80010994 0.00312304 2071 1520458200 2018.03.07 21:30 1.80053000 1.80027000 1.80002000 1.80101000 1.80012518 0.00274474 1580 1520459100 2018.03.07 21:45 1.80027000 1.79639000 1.79324000 1.80035000 1.79976945 0.00260456 3964 1520460000 2018.03.07 22:00 1.79639000 1.79481000 1.79383000 1.79735000 1.79929712 0.00286162 2758 1520460900 2018.03.07 22:15 1.79481000 1.79464000 1.79462000 1.79657000 1.79885359 0.00328168 2198 1520461800 2018.03.07 22:30 1.79464000 1.79247000 1.79197000 1.79509000 1.79824562 0.00388985 2108 1520462700 2018.03.07 22:45 1.79247000 1.79320000 1.79241000 1.79402000 1.79776509 0.00420764 1703 1520463600 2018.03.07 23:00 1.79318000 1.79333000 1.79288000 1.79468000 1.79734270 0.00448642 1381 1520464500 2018.03.07 23:15 1.79333000 1.79359000 1.79270000 1.79380000 1.79698530 0.00451635 1372 1520465400 2018.03.07 23:30 1.79359000 1.79380000 1.79290000 1.79402000 1.79668194 0.00454649 1311 1520466300 2018.03.07 23:45 1.79380000 1.79516000 1.79377000 1.79516000 1.79653699 0.00428932 755 1520467200 2018.03.08 00:00 1.79299000 1.79416000 1.79204000 1.79439000 1.79631061 0.00405349 433 1520468100 2018.03.08 00:15 1.79416000 1.79417000 1.79390000 1.79460000 1.79610674 0.00390442 214 1520469000 2018.03.08 00:30 1.79417000 1.79523000 1.79410000 1.79526000 1.79602324 0.00372561 619 1520469900 2018.03.08 00:45 1.79523000 1.79449000 1.79446000 1.79534000 1.79587722 0.00355225 468 1520470800 2018.03.08 01:00 1.79449000 1.79440000 1.79407000 1.79474000 1.79573653 0.00327628 961 1520471700 2018.03.08 01:15 1.79439000 1.79428000 1.79407000 1.79443000 1.79559782 0.00301138 401 1520472600 2018.03.08 01:30 1.79427000 1.79433000 1.79403000 1.79443000 1.79547707 0.00263986 405 1520473500 2018.03.08 01:45 1.79433000 1.79421000 1.79413000 1.79478000 1.79535640 0.00237505 352 1520474400 2018.03.08 02:00 1.79421000 1.79501000 1.79417000 1.79546000 1.79532341 0.00203681 1218 1520475300 2018.03.08 02:15 1.79500000 1.79531000 1.79481000 1.79549000 1.79532213 0.00167233 835 1520476200 2018.03.08 02:30 1.79530000 1.79569000 1.79460000 1.79569000 1.79535717 0.00128174 915 1520477100 2018.03.08 02:45 1.79569000 1.79601000 1.79555000 1.79616000 1.79541934 0.00131602 998 1520478000 2018.03.08 03:00 1.79605000 1.79559000 1.79551000 1.79639000 1.79543559 0.00132154 1119 1520478900 2018.03.08 03:15 1.79557000 1.79579000 1.79522000 1.79593000 1.79546935 0.00133591 671 1520479800 2018.03.08 03:30 1.79580000 1.79418000 1.79403000 1.79589000 1.79534655 0.00110394 1268 1520480700 2018.03.08 03:45 1.79419000 1.79309000 1.79257000 1.79422000 1.79513164 0.00098201 1576 1520481600 2018.03.08 04:00 1.79311000 1.79174000 1.79163000 1.79318000 1.79480863 0.00103967 903 1520482500 2018.03.08 04:15 1.79173000 1.79190000 1.79084000 1.79202000 1.79453162 0.00113797 1425 1520483400 2018.03.08 04:30 1.79190000 1.79076000 1.78934000 1.79211000 1.79417241 0.00138713 1594 1520484300 2018.03.08 04:45 1.79075000 1.79135000 1.79069000 1.79151000 1.79390361 0.00151613 926 1520485200 2018.03.08 05:00 1.79134000 1.79124000 1.79102000 1.79148000 1.79364994 0.00165293 1013 1520486100 2018.03.08 05:15 1.79124000 1.79132000 1.79114000 1.79173000 1.79342804 0.00176186 870 1520487000 2018.03.08 05:30 1.79130000 1.79098000 1.79064000 1.79147000 1.79319489 0.00183529 1031 1520487900 2018.03.08 05:45 1.79098000 1.79130000 1.79080000 1.79137000 1.79301443 0.00189188 756 1520488800 2018.03.08 06:00 1.79132000 1.79148000 1.79097000 1.79160000 1.79286829 0.00192336 772 1520489700 2018.03.08 06:15 1.79150000 1.79157000 1.79141000 1.79164000 1.79274464 0.00194089 384 1520490600 2018.03.08 06:30 1.79161000 1.79128000 1.79100000 1.79165000 1.79260515 0.00195871 701 1520491500 2018.03.08 06:45 1.79129000 1.79137000 1.79114000 1.79142000 1.79248752 0.00196342 735 1520492400 2018.03.08 07:00 1.79137000 1.79167000 1.79130000 1.79172000 1.79240966 0.00189908 533 1520493300 2018.03.08 07:15 1.79168000 1.79151000 1.79133000 1.79175000 1.79232398 0.00180212 624 1520494200 2018.03.08 07:30 1.79153000 1.79191000 1.79146000 1.79206000 1.79228455 0.00163998 980 1520495100 2018.03.08 07:45 1.79194000 1.79172000 1.79145000 1.79204000 1.79223079 0.00141181 847 1520496000 2018.03.08 08:00 1.79175000 1.79148000 1.79119000 1.79183000 1.79215928 0.00118845 1355 1520496900 2018.03.08 08:15 1.79146000 1.79138000 1.79116000 1.79151000 1.79208506 0.00084575 739 1520497800 2018.03.08 08:30 1.79138000 1.79152000 1.79131000 1.79165000 1.79203125 0.00067440 527 1520498700 2018.03.08 08:45 1.79152000 1.79062000 1.79037000 1.79157000 1.79189684 0.00058998 1549 1520499600 2018.03.08 09:00 1.79062000 1.79043000 1.79036000 1.79111000 1.79175714 0.00056411 1900 1520500500 2018.03.08 09:15 1.79044000 1.79175000 1.78999000 1.79175000 1.79175646 0.00056270 1937 1520501400 2018.03.08 09:30 1.79175000 1.79233000 1.79153000 1.79243000 1.79181109 0.00056939 1991 1520502300 2018.03.08 09:45 1.79229000 1.79278000 1.79224000 1.79343000 1.79190336 0.00065556 2168 1520503200 2018.03.08 10:00 1.79278000 1.79242000 1.79193000 1.79289000 1.79195257 0.00067763 2599 1520504100 2018.03.08 10:15 1.79241000 1.79328000 1.79219000 1.79396000 1.79207899 0.00078902 2460 1520505000 2018.03.08 10:30 1.79328000 1.79305000 1.79277000 1.79382000 1.79217147 0.00082468 2279 1520505900 2018.03.08 10:45 1.79304000 1.79358000 1.79291000 1.79407000 1.79230561 0.00091859 2987 1520506800 2018.03.08 11:00 1.79358000 1.79391000 1.79237000 1.79417000 1.79245841 0.00103049 3311 1520507700 2018.03.08 11:15 1.79392000 1.79439000 1.79351000 1.79484000 1.79264237 0.00116949 2278 1520508600 2018.03.08 11:30 1.79440000 1.79428000 1.79391000 1.79508000 1.79279834 0.00124490 2265 1520509500 2018.03.08 11:45 1.79428000 1.79180000 1.79177000 1.79449000 1.79270326 0.00118747 2677 1520510400 2018.03.08 12:00 1.79181000 1.79334000 1.79175000 1.79355000 1.79276390 0.00119188 2161 1520511300 2018.03.08 12:15 1.79338000 1.79362000 1.79292000 1.79388000 1.79284543 0.00119651 2210 1520512200 2018.03.08 12:30 1.79363000 1.79282000 1.79229000 1.79377000 1.79284301 0.00117744 2161 1520513100 2018.03.08 12:45 1.79280000 1.79330000 1.79272000 1.79356000 1.79288653 0.00116467 1308 1520514000 2018.03.08 13:00 1.79330000 1.79579000 1.79325000 1.79581000 1.79316305 0.00133887 2085 1520514900 2018.03.08 13:15 1.79579000 1.79554000 1.79545000 1.79640000 1.79338943 0.00142434 1374 1520515800 2018.03.08 13:30 1.79554000 1.79373000 1.79373000 1.79585000 1.79342187 0.00137009 2233 1520516700 2018.03.08 13:45 1.79373000 1.79321000 1.79278000 1.79386000 1.79340169 0.00121699 1792 1520517600 2018.03.08 14:00 1.79322000 1.79357000 1.79199000 1.79431000 1.79341772 0.00102002 2195 1520518500 2018.03.08 14:15 1.79357000 1.79431000 1.79357000 1.79482000 1.79350270 0.00096203 2171 1520519400 2018.03.08 14:30 1.79432000 1.79317000 1.79310000 1.79495000 1.79347101 0.00093226 1887 1520520300 2018.03.08 14:45 1.79321000 1.79264000 1.79219000 1.79503000 1.79339187 0.00095103 6062 1520521200 2018.03.08 15:00 1.79262000 1.79333000 1.79241000 1.79411000 1.79338598 0.00092752 3995 1520522100 2018.03.08 15:15 1.79333000 1.79316000 1.79249000 1.79432000 1.79336445 0.00093442 3184 1520523000 2018.03.08 15:30 1.79319000 1.79399000 1.79262000 1.79432000 1.79342403 0.00092435 7239 1520523900 2018.03.08 15:45 1.79398000 1.79340000 1.79240000 1.79431000 1.79342174 0.00092431 6558 1520524800 2018.03.08 16:00 1.79344000 1.79173000 1.79059000 1.79369000 1.79326062 0.00102701 4639 1520525700 2018.03.08 16:15 1.79177000 1.79013000 1.78987000 1.79227000 1.79296247 0.00127241 4092 1520526600 2018.03.08 16:30 1.79013000 1.78742000 1.78693000 1.79013000 1.79243461 0.00184023 5164 1520527500 2018.03.08 16:45 1.78742000 1.79070000 1.78656000 1.79114000 1.79226941 0.00192683 5159 1520528400 2018.03.08 17:00 1.79070000 1.78967000 1.78853000 1.79103000 1.79202185 0.00207319 5334 1520529300 2018.03.08 17:15 1.78967000 1.79067000 1.78933000 1.79142000 1.79189310 0.00210496 3670 1520530200 2018.03.08 17:30 1.79067000 1.78868000 1.78787000 1.79074000 1.79158709 0.00230483 4526 1520531100 2018.03.08 17:45 1.78871000 1.78975000 1.78724000 1.79010000 1.79141213 0.00236426 4826 1520532000 2018.03.08 18:00 1.78975000 1.78869000 1.78845000 1.79013000 1.79115288 0.00230410 3849 1520532900 2018.03.08 18:15 1.78865000 1.78748000 1.78646000 1.78865000 1.79080308 0.00231653 3464 1520533800 2018.03.08 18:30 1.78747000 1.78855000 1.78653000 1.78865000 1.79058850 0.00232670 3787 1520534700 2018.03.08 18:45 1.78856000 1.78812000 1.78744000 1.78913000 1.79035341 0.00236719 3187 1520535600 2018.03.08 19:00 1.78812000 1.78811000 1.78767000 1.78915000 1.79013975 0.00235059 2627 1520536500 2018.03.08 19:15 1.78813000 1.78884000 1.78792000 1.78976000 1.79001596 0.00219608 2666 1520537400 2018.03.08 19:30 1.78884000 1.78872000 1.78846000 1.78911000 1.78989254 0.00211360 1877 1520538300 2018.03.08 19:45 1.78873000 1.78926000 1.78836000 1.79008000 1.78983230 0.00203196 2303 1520539200 2018.03.08 20:00 1.78925000 1.78943000 1.78911000 1.78970000 1.78979398 0.00187781 1922 1520540100 2018.03.08 20:15 1.78943000 1.78883000 1.78828000 1.79004000 1.78970218 0.00172641 2462 1520541000 2018.03.08 20:30 1.78883000 1.78824000 1.78793000 1.78931000 1.78956292 0.00144269 2399 1520541900 2018.03.08 20:45 1.78823000 1.78854000 1.78797000 1.78863000 1.78946550 0.00114565 2025 1520542800 2018.03.08 21:00 1.78853000 1.78788000 1.78753000 1.78877000 1.78931450 0.00101462 1503 1520543700 2018.03.08 21:15 1.78788000 1.78749000 1.78724000 1.78792000 1.78914074 0.00099894 1208 1520544600 2018.03.08 21:30 1.78748000 1.78656000 1.78654000 1.78806000 1.78889495 0.00101575 1966 1520545500 2018.03.08 21:45 1.78664000 1.78130000 1.77964000 1.78689000 1.78817162 0.00182468 8126 1520546400 2018.03.08 22:00 1.78127000 1.78151000 1.77956000 1.78168000 1.78753718 0.00232557 3613 1520547300 2018.03.08 22:15 1.78151000 1.78001000 1.77986000 1.78164000 1.78682031 0.00281489 1896 1520548200 2018.03.08 22:30 1.78001000 1.78124000 1.77986000 1.78246000 1.78628885 0.00311513 2717 1520549100 2018.03.08 22:45 1.78120000 1.78136000 1.78079000 1.78287000 1.78581944 0.00327808 2798 1520550000 2018.03.08 23:00 1.78136000 1.78113000 1.78039000 1.78150000 1.78537282 0.00345112 1685 1520550900 2018.03.08 23:15 1.78116000 1.78189000 1.78064000 1.78203000 1.78504113 0.00356674 1008 1520551800 2018.03.08 23:30 1.78189000 1.78191000 1.78133000 1.78198000 1.78474292 0.00360137 931 1520552700 2018.03.08 23:45 1.78190000 1.78141000 1.78120000 1.78201000 1.78442550 0.00365174 995 1520553600 2018.03.09 00:00 1.78008000 1.78071000 1.77984000 1.78118000 1.78407165 0.00370757 365 1520554500 2018.03.09 00:15 1.78070000 1.78151000 1.78061000 1.78176000 1.78382768 0.00363040 331 1520555400 2018.03.09 00:30 1.78149000 1.78071000 1.78031000 1.78178000 1.78353076 0.00356186 359 1520556300 2018.03.09 00:45 1.78071000 1.78043000 1.78011000 1.78077000 1.78323545 0.00341425 629 1520557200 2018.03.09 01:00 1.78043000 1.78117000 1.78043000 1.78124000 1.78303874 0.00315804 1668 1520558100 2018.03.09 01:15 1.78120000 1.78048000 1.78032000 1.78124000 1.78279505 0.00292472 454 1520559000 2018.03.09 01:30 1.78048000 1.77999000 1.77958000 1.78059000 1.78252790 0.00270273 707 1520559900 2018.03.09 01:45 1.78001000 1.78004000 1.77969000 1.78013000 1.78229096 0.00236281 575 1520560800 2018.03.09 02:00 1.78006000 1.78027000 1.77991000 1.78068000 1.78209849 0.00199482 1333 1520561700 2018.03.09 02:15 1.78025000 1.78107000 1.78011000 1.78110000 1.78200053 0.00155539 1236 1520562600 2018.03.09 02:30 1.78106000 1.78047000 1.78034000 1.78106000 1.78185477 0.00109828 1317 1520563500 2018.03.09 02:45 1.78048000 1.77997000 1.77991000 1.78112000 1.78167527 0.00102224 1670 1520564400 2018.03.09 03:00 1.77997000 1.77952000 1.77949000 1.78021000 1.78147000 0.00097165 2072 1520565300 2018.03.09 03:15 1.77952000 1.77914000 1.77888000 1.77977000 1.78124810 0.00090874 1329 1520566200 2018.03.09 03:30 1.77915000 1.77977000 1.77871000 1.77983000 1.78110733 0.00088643 1540 1520567100 2018.03.09 03:45 1.77974000 1.78034000 1.77946000 1.78034000 1.78103425 0.00086179 1229 1520568000 2018.03.09 04:00 1.78032000 1.78028000 1.77992000 1.78047000 1.78096242 0.00084074 1237 1520568900 2018.03.09 04:15 1.78027000 1.78023000 1.78015000 1.78067000 1.78089266 0.00079180 859 1520569800 2018.03.09 04:30 1.78025000 1.78020000 1.78014000 1.78089000 1.78082669 0.00073255 569 1520570700 2018.03.09 04:45 1.78020000 1.78065000 1.78018000 1.78092000 1.78080987 0.00071087 567 1520571600 2018.03.09 05:00 1.78065000 1.78139000 1.78063000 1.78153000 1.78086512 0.00075634 967 1520572500 2018.03.09 05:15 1.78139000 1.78129000 1.78089000 1.78157000 1.78090558 0.00077585 936 1520573400 2018.03.09 05:30 1.78132000 1.78153000 1.78115000 1.78165000 1.78096505 0.00082573 882 1520574300 2018.03.09 05:45 1.78153000 1.78121000 1.78109000 1.78162000 1.78098838 0.00083371 778 1520575200 2018.03.09 06:00 1.78119000 1.78047000 1.78043000 1.78125000 1.78093901 0.00080792 1063 1520576100 2018.03.09 06:15 1.78047000 1.78079000 1.78038000 1.78089000 1.78092482 0.00079315 970 1520577000 2018.03.09 06:30 1.78081000 1.77983000 1.77972000 1.78081000 1.78082055 0.00074266 1175 1520577900 2018.03.09 06:45 1.77979000 1.77959000 1.77939000 1.77993000 1.78070335 0.00071559 1118 1520578800 2018.03.09 07:00 1.77959000 1.77980000 1.77942000 1.78000000 1.78061732 0.00070337 1065 1520579700 2018.03.09 07:15 1.77980000 1.78017000 1.77966000 1.78034000 1.78057472 0.00068702 1058 1520580600 2018.03.09 07:30 1.78017000 1.77993000 1.77954000 1.78032000 1.78051332 0.00068035 1205 1520581500 2018.03.09 07:45 1.77993000 1.78003000 1.77953000 1.78013000 1.78046729 0.00066560 1104 1520582400 2018.03.09 08:00 1.78003000 1.77973000 1.77970000 1.78021000 1.78039707 0.00063982 2521 1520583300 2018.03.09 08:15 1.77981000 1.77952000 1.77942000 1.77991000 1.78031354 0.00060485 1119 1520584200 2018.03.09 08:30 1.77952000 1.77927000 1.77917000 1.77978000 1.78021415 0.00064435 1676 1520585100 2018.03.09 08:45 1.77926000 1.77943000 1.77918000 1.77955000 1.78013947 0.00067721 761 1520586000 2018.03.09 09:00 1.77941000 1.78009000 1.77893000 1.78012000 1.78013476 0.00067741 1830 1520586900 2018.03.09 09:15 1.78007000 1.78056000 1.77981000 1.78080000 1.78017526 0.00067663 2200 1520587800 2018.03.09 09:30 1.78056000 1.78043000 1.77959000 1.78082000 1.78019952 0.00067549 2060 1520588700 2018.03.09 09:45 1.78039000 1.78132000 1.78025000 1.78138000 1.78030623 0.00070342 2109 1520589600 2018.03.09 10:00 1.78132000 1.78066000 1.78063000 1.78228000 1.78033993 0.00066713 2862 1520590500 2018.03.09 10:15 1.78065000 1.77911000 1.77907000 1.78087000 1.78022279 0.00067105 2009 1520591400 2018.03.09 10:30 1.77911000 1.77865000 1.77847000 1.78011000 1.78007300 0.00067311 1646 1520592300 2018.03.09 10:45 1.77865000 1.77789000 1.77751000 1.77879000 1.77986510 0.00076343 2084 1520593200 2018.03.09 11:00 1.77789000 1.77770000 1.77716000 1.77870000 1.77965890 0.00088524 2615 1520594100 2018.03.09 11:15 1.77776000 1.77783000 1.77672000 1.77821000 1.77948472 0.00094273 1518 1520595000 2018.03.09 11:30 1.77783000 1.77848000 1.77666000 1.77902000 1.77938903 0.00097322 2482 1520595900 2018.03.09 11:45 1.77848000 1.77748000 1.77689000 1.77861000 1.77920722 0.00107974 1639 1520596800 2018.03.09 12:00 1.77752000 1.77721000 1.77660000 1.77773000 1.77901700 0.00118722 1672 1520597700 2018.03.09 12:15 1.77721000 1.77805000 1.77721000 1.77853000 1.77892491 0.00119422 1445 1520598600 2018.03.09 12:30 1.77806000 1.77814000 1.77752000 1.77842000 1.77885016 0.00119795 1558 1520599500 2018.03.09 12:45 1.77814000 1.77813000 1.77735000 1.77862000 1.77878157 0.00118932 1757 1520600400 2018.03.09 13:00 1.77812000 1.77865000 1.77758000 1.77867000 1.77876904 0.00117228 1758 1520601300 2018.03.09 13:15 1.77865000 1.77850000 1.77812000 1.77918000 1.77874342 0.00116446 1611 1520602200 2018.03.09 13:30 1.77852000 1.77987000 1.77851000 1.77987000 1.77885071 0.00117539 1476 1520603100 2018.03.09 13:45 1.77983000 1.78050000 1.77889000 1.78066000 1.77900779 0.00122079 1975 1520604000 2018.03.09 14:00 1.78053000 1.78037000 1.78002000 1.78140000 1.77913752 0.00124479 2125 1520604900 2018.03.09 14:15 1.78037000 1.78053000 1.78025000 1.78124000 1.77927014 0.00126727 2075 1520605800 2018.03.09 14:30 1.78056000 1.78026000 1.77916000 1.78088000 1.77936441 0.00128601 2551 1520606700 2018.03.09 14:45 1.78025000 1.78131000 1.77984000 1.78182000 1.77954970 0.00135420 1830 1520607600 2018.03.09 15:00 1.78131000 1.78227000 1.78071000 1.78258000 1.77980878 0.00157165 3214 1520608500 2018.03.09 15:15 1.78227000 1.77940000 1.77906000 1.78272000 1.77976985 0.00154832 3884 1520609400 2018.03.09 15:30 1.77940000 1.77780000 1.77383000 1.77967000 1.77958224 0.00151060 9491 1520610300 2018.03.09 15:45 1.77781000 1.77928000 1.77758000 1.78074000 1.77955346 0.00145453 5708 1520611200 2018.03.09 16:00 1.77928000 1.77782000 1.77707000 1.77961000 1.77938837 0.00140346 4702 1520612100 2018.03.09 16:15 1.77782000 1.77773000 1.77740000 1.77914000 1.77923043 0.00138425 4003 1520613000 2018.03.09 16:30 1.77770000 1.78007000 1.77764000 1.78020000 1.77931039 0.00139267 4769 1520613900 2018.03.09 16:45 1.78005000 1.78139000 1.77979000 1.78272000 1.77950845 0.00141642 5580 1520614800 2018.03.09 17:00 1.78139000 1.78375000 1.78060000 1.78407000 1.77991240 0.00163013 6182 1520615700 2018.03.09 17:15 1.78376000 1.78205000 1.78176000 1.78441000 1.78011598 0.00166209 4528 1520616600 2018.03.09 17:30 1.78205000 1.77996000 1.77991000 1.78251000 1.78010113 0.00160149 4082 1520617500 2018.03.09 17:45 1.77996000 1.78060000 1.77867000 1.78127000 1.78014864 0.00154428 4615 1520618400 2018.03.09 18:00 1.78059000 1.78054000 1.77958000 1.78218000 1.78018591 0.00150921 4138 1520619300 2018.03.09 18:15 1.78053000 1.77843000 1.77809000 1.78060000 1.78001868 0.00152357 3424 1520620200 2018.03.09 18:30 1.77843000 1.77877000 1.77815000 1.77939000 1.77989976 0.00156252 2265 1520621100 2018.03.09 18:45 1.77877000 1.77745000 1.77745000 1.77943000 1.77966645 0.00167917 3010 1520622000 2018.03.09 19:00 1.77743000 1.77747000 1.77627000 1.77750000 1.77945726 0.00177598 2481 1520622900 2018.03.09 19:15 1.77748000 1.77724000 1.77635000 1.77808000 1.77924610 0.00186570 2400 1520623800 2018.03.09 19:30 1.77724000 1.77803000 1.77704000 1.77806000 1.77913028 0.00189509 2292 1520624700 2018.03.09 19:45 1.77803000 1.77923000 1.77784000 1.77958000 1.77913977 0.00182977 2231 1520625600 2018.03.09 20:00 1.77924000 1.77983000 1.77873000 1.77993000 1.77920551 0.00169106 1463 1520626500 2018.03.09 20:15 1.77981000 1.77947000 1.77917000 1.78036000 1.77923070 0.00168964 1850 1520627400 2018.03.09 20:30 1.77949000 1.77928000 1.77899000 1.77981000 1.77923540 0.00165858 1951 1520628300 2018.03.09 20:45 1.77928000 1.77927000 1.77897000 1.77962000 1.77923869 0.00165821 1346 1520629200 2018.03.09 21:00 1.77930000 1.77814000 1.77801000 1.77949000 1.77913405 0.00166175 1386 1520630100 2018.03.09 21:15 1.77816000 1.77810000 1.77808000 1.77909000 1.77903557 0.00167001 1568 1520631000 2018.03.09 21:30 1.77812000 1.77668000 1.77667000 1.77824000 1.77881123 0.00178176 1349 1520631900 2018.03.09 21:45 1.77670000 1.77691000 1.77660000 1.77763000 1.77863016 0.00177363 1674 1520632800 2018.03.09 22:00 1.77692000 1.77590000 1.77578000 1.77724000 1.77837015 0.00151487 2204 1520633700 2018.03.09 22:15 1.77591000 1.77571000 1.77557000 1.77615000 1.77811680 0.00142331 1399 1520634600 2018.03.09 22:30 1.77571000 1.77465000 1.77429000 1.77580000 1.77778663 0.00159527 1785 1520635500 2018.03.09 22:45 1.77465000 1.77452000 1.77432000 1.77514000 1.77747552 0.00166613 2160 1520636400 2018.03.09 23:00 1.77450000 1.77504000 1.77399000 1.77509000 1.77724357 0.00163431 1695 1520637300 2018.03.09 23:15 1.77504000 1.77558000 1.77504000 1.77599000 1.77708513 0.00167393 1628 1520638200 2018.03.09 23:30 1.77557000 1.77464000 1.77457000 1.77562000 1.77685226 0.00174549 778 1520639100 2018.03.09 23:45 1.77464000 1.77427000 1.77409000 1.77469000 1.77660633 0.00186934 365