Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.89599000 1.89641000 0.00001000 5.00000000 42.00000000 0.00001000 0.69431000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 1.91957000 1.91965000 1.91826000 1.92033000 1.91965000 0.00000000 465 1518055200 2018.02.08 02:00 1.91967000 1.92399000 1.91915000 1.92461000 1.92006333 0.00000000 1313 1518056100 2018.02.08 02:15 1.92392000 1.92630000 1.92322000 1.92751000 1.92065730 0.00000000 1376 1518057000 2018.02.08 02:30 1.92624000 1.92376000 1.92376000 1.92682000 1.92095280 0.00000000 1387 1518057900 2018.02.08 02:45 1.92376000 1.92536000 1.92350000 1.92594000 1.92137253 0.00000000 1285 1518058800 2018.02.08 03:00 1.92536000 1.92786000 1.92414000 1.92797000 1.92199038 0.00000000 1540 1518059700 2018.02.08 03:15 1.92775000 1.92712000 1.92688000 1.92822000 1.92247892 0.00000000 1335 1518060600 2018.02.08 03:30 1.92719000 1.92882000 1.92716000 1.92907000 1.92308283 0.00000000 1254 1518061500 2018.02.08 03:45 1.92882000 1.92754000 1.92737000 1.92907000 1.92350732 0.00000000 783 1518062400 2018.02.08 04:00 1.92756000 1.92906000 1.92756000 1.92919000 1.92403615 0.00000000 559 1518063300 2018.02.08 04:15 1.92907000 1.92963000 1.92907000 1.93037000 1.92456890 0.00000000 670 1518064200 2018.02.08 04:30 1.92968000 1.92920000 1.92865000 1.93002000 1.92500996 0.00000000 675 1518065100 2018.02.08 04:45 1.92921000 1.92882000 1.92866000 1.93029000 1.92537282 0.00000000 728 1518066000 2018.02.08 05:00 1.92882000 1.92867000 1.92858000 1.93023000 1.92568683 0.00000000 597 1518066900 2018.02.08 05:15 1.92869000 1.92971000 1.92823000 1.93005000 1.92606999 0.00000000 1167 1518067800 2018.02.08 05:30 1.92977000 1.92975000 1.92918000 1.93000000 1.92642047 0.00000000 693 1518068700 2018.02.08 05:45 1.92975000 1.93099000 1.92919000 1.93190000 1.92685566 0.00000000 914 1518069600 2018.02.08 06:00 1.93096000 1.93145000 1.93047000 1.93183000 1.92729322 0.00000000 778 1518070500 2018.02.08 06:15 1.93145000 1.93160000 1.92992000 1.93189000 1.92770339 0.00000000 1384 1518071400 2018.02.08 06:30 1.93160000 1.93168000 1.92967000 1.93176000 1.92808211 0.00295777 1203 1518072300 2018.02.08 06:45 1.93166000 1.92974000 1.92903000 1.93166000 1.92824001 0.00228193 819 1518073200 2018.02.08 07:00 1.92981000 1.93036000 1.92956000 1.93087000 1.92844191 0.00207720 939 1518074100 2018.02.08 07:15 1.93036000 1.93273000 1.93015000 1.93273000 1.92885030 0.00213506 834 1518075000 2018.02.08 07:30 1.93270000 1.93222000 1.93145000 1.93291000 1.92917122 0.00185540 704 1518075900 2018.02.08 07:45 1.93222000 1.93149000 1.93084000 1.93238000 1.92939206 0.00164385 780 1518076800 2018.02.08 08:00 1.93148000 1.93325000 1.93148000 1.93331000 1.92975948 0.00169606 1180 1518077700 2018.02.08 08:15 1.93325000 1.93378000 1.93231000 1.93387000 1.93014239 0.00170213 731 1518078600 2018.02.08 08:30 1.93370000 1.93364000 1.93214000 1.93425000 1.93047550 0.00176559 1028 1518079500 2018.02.08 08:45 1.93368000 1.93344000 1.93309000 1.93581000 1.93075783 0.00169566 1459 1518080400 2018.02.08 09:00 1.93347000 1.92919000 1.92786000 1.93367000 1.93060851 0.00172298 2378 1518081300 2018.02.08 09:15 1.92919000 1.92859000 1.92764000 1.92967000 1.93041627 0.00182147 2133 1518082200 2018.02.08 09:30 1.92859000 1.92735000 1.92694000 1.92901000 1.93012425 0.00202357 2429 1518083100 2018.02.08 09:45 1.92734000 1.92586000 1.92569000 1.92754000 1.92971813 0.00236898 1978 1518084000 2018.02.08 10:00 1.92585000 1.92391000 1.92364000 1.92600000 1.92916497 0.00290778 2549 1518084900 2018.02.08 10:15 1.92391000 1.92438000 1.92377000 1.92520000 1.92870926 0.00328633 1971 1518085800 2018.02.08 10:30 1.92438000 1.92661000 1.92357000 1.92667000 1.92850933 0.00340109 2188 1518086700 2018.02.08 10:45 1.92661000 1.92384000 1.92379000 1.92661000 1.92806463 0.00369540 1907 1518087600 2018.02.08 11:00 1.92384000 1.92405000 1.92323000 1.92560000 1.92768229 0.00387879 2442 1518088500 2018.02.08 11:15 1.92405000 1.92364000 1.92144000 1.92409000 1.92729731 0.00403085 1722 1518089400 2018.02.08 11:30 1.92357000 1.92392000 1.92332000 1.92488000 1.92697566 0.00409864 1625 1518090300 2018.02.08 11:45 1.92394000 1.92421000 1.92314000 1.92515000 1.92671226 0.00419265 1655 1518091200 2018.02.08 12:00 1.92421000 1.92526000 1.92421000 1.92649000 1.92657395 0.00417285 1678 1518092100 2018.02.08 12:15 1.92523000 1.92454000 1.92379000 1.92550000 1.92638024 0.00402273 1322 1518093000 2018.02.08 12:30 1.92457000 1.92432000 1.92336000 1.92634000 1.92618403 0.00388260 2373 1518093900 2018.02.08 12:45 1.92430000 1.92353000 1.92227000 1.92507000 1.92593126 0.00379835 2140 1518094800 2018.02.08 13:00 1.92355000 1.92245000 1.92074000 1.92367000 1.92559972 0.00356744 2098 1518095700 2018.02.08 13:15 1.92247000 1.92681000 1.92224000 1.92706000 1.92571498 0.00306273 1765 1518096600 2018.02.08 13:30 1.92681000 1.92718000 1.92624000 1.92811000 1.92585451 0.00252662 2012 1518097500 2018.02.08 13:45 1.92721000 1.92504000 1.92443000 1.92938000 1.92577693 0.00185735 2438 1518098400 2018.02.08 14:00 1.92501000 1.93986000 1.92376000 1.94220000 1.92711818 0.00382206 4640 1518099300 2018.02.08 14:15 1.93986000 1.93858000 1.93613000 1.94073000 1.92820978 0.00491105 3625 1518100200 2018.02.08 14:30 1.93857000 1.93985000 1.93814000 1.94220000 1.92931837 0.00591666 3343 1518101100 2018.02.08 14:45 1.93988000 1.93734000 1.93714000 1.94033000 1.93008234 0.00640626 2785 1518102000 2018.02.08 15:00 1.93740000 1.93838000 1.93740000 1.94007000 1.93087259 0.00679662 3127 1518102900 2018.02.08 15:15 1.93838000 1.93980000 1.93800000 1.94118000 1.93172282 0.00721426 2803 1518103800 2018.02.08 15:30 1.93980000 1.94148000 1.93954000 1.94236000 1.93265208 0.00775333 2586 1518104700 2018.02.08 15:45 1.94144000 1.94241000 1.94065000 1.94277000 1.93358140 0.00809998 2610 1518105600 2018.02.08 16:00 1.94246000 1.94271000 1.94165000 1.94290000 1.93445079 0.00833636 2306 1518106500 2018.02.08 16:15 1.94271000 1.94440000 1.94271000 1.94528000 1.93539834 0.00854396 3042 1518107400 2018.02.08 16:30 1.94440000 1.94427000 1.94347000 1.94511000 1.93624326 0.00860606 2940 1518108300 2018.02.08 16:45 1.94430000 1.94426000 1.94236000 1.94528000 1.93700676 0.00854950 2892 1518109200 2018.02.08 17:00 1.94426000 1.94475000 1.94341000 1.94516000 1.93774421 0.00847432 2762 1518110100 2018.02.08 17:15 1.94475000 1.94314000 1.94298000 1.94498000 1.93825809 0.00812812 2280 1518111000 2018.02.08 17:30 1.94317000 1.94199000 1.94061000 1.94319000 1.93861351 0.00760114 2573 1518111900 2018.02.08 17:45 1.94199000 1.94117000 1.93934000 1.94417000 1.93885699 0.00685154 3815 1518112800 2018.02.08 18:00 1.94117000 1.93628000 1.93612000 1.94193000 1.93861156 0.00582574 3562 1518113700 2018.02.08 18:15 1.93640000 1.93291000 1.93212000 1.93799000 1.93806855 0.00544357 4064 1518114600 2018.02.08 18:30 1.93294000 1.93552000 1.93260000 1.93648000 1.93782583 0.00498834 3284 1518115500 2018.02.08 18:45 1.93552000 1.93266000 1.93259000 1.93589000 1.93733385 0.00452900 2846 1518116400 2018.02.08 19:00 1.93271000 1.93308000 1.92924000 1.93323000 1.93692872 0.00481856 3166 1518117300 2018.02.08 19:15 1.93299000 1.93198000 1.93144000 1.93449000 1.93645741 0.00518423 3111 1518118200 2018.02.08 19:30 1.93198000 1.92915000 1.92765000 1.93262000 1.93576147 0.00572997 3445 1518119100 2018.02.08 19:45 1.92912000 1.92531000 1.92463000 1.92965000 1.93476609 0.00664674 2955 1518120000 2018.02.08 20:00 1.92531000 1.92354000 1.92246000 1.92535000 1.93369694 0.00754341 2711 1518120900 2018.02.08 20:15 1.92354000 1.92641000 1.92314000 1.92641000 1.93300295 0.00791093 2354 1518121800 2018.02.08 20:30 1.92641000 1.92511000 1.92404000 1.92674000 1.93225124 0.00820089 2635 1518122700 2018.02.08 20:45 1.92508000 1.92614000 1.92355000 1.92634000 1.93166921 0.00823277 2364 1518123600 2018.02.08 21:00 1.92614000 1.92721000 1.92594000 1.92762000 1.93124453 0.00807663 1772 1518124500 2018.02.08 21:15 1.92718000 1.92718000 1.92652000 1.92758000 1.93085743 0.00770587 1863 1518125400 2018.02.08 21:30 1.92721000 1.92637000 1.92631000 1.92778000 1.93043006 0.00729087 1566 1518126300 2018.02.08 21:45 1.92637000 1.92617000 1.92612000 1.92739000 1.93002434 0.00676609 1903 1518127200 2018.02.08 22:00 1.92617000 1.92525000 1.92503000 1.92628000 1.92956964 0.00608403 2039 1518128100 2018.02.08 22:15 1.92524000 1.92130000 1.92128000 1.92524000 1.92878205 0.00566659 1692 1518129000 2018.02.08 22:30 1.92124000 1.92424000 1.92038000 1.92474000 1.92834948 0.00496631 1811 1518129900 2018.02.08 22:45 1.92424000 1.92519000 1.92394000 1.92567000 1.92804857 0.00410553 1666 1518130800 2018.02.08 23:00 1.92518000 1.92322000 1.92306000 1.92532000 1.92758871 0.00377433 632 1518131700 2018.02.08 23:15 1.92320000 1.92425000 1.92316000 1.92506000 1.92727074 0.00361814 398 1518132600 2018.02.08 23:30 1.92425000 1.92568000 1.92385000 1.92579000 1.92711924 0.00309772 510 1518133500 2018.02.08 23:45 1.92568000 1.92744000 1.92532000 1.92754000 1.92714979 0.00284998 715 1518134400 2018.02.09 00:00 1.92654000 1.92744000 1.92654000 1.92786000 1.92717743 0.00253703 209 1518135300 2018.02.09 00:15 1.92744000 1.92781000 1.92718000 1.92843000 1.92723767 0.00234146 277 1518136200 2018.02.09 00:30 1.92791000 1.92834000 1.92744000 1.92856000 1.92734266 0.00238714 185 1518137100 2018.02.09 00:45 1.92834000 1.92891000 1.92834000 1.92931000 1.92749193 0.00246568 133 1518138000 2018.02.09 01:00 1.92893000 1.92874000 1.92841000 1.92984000 1.92761079 0.00239100 409 1518138900 2018.02.09 01:15 1.92874000 1.92832000 1.92744000 1.92874000 1.92767833 0.00242136 567 1518139800 2018.02.09 01:30 1.92832000 1.92759000 1.92696000 1.92853000 1.92766992 0.00234757 992 1518140700 2018.02.09 01:45 1.92762000 1.92832000 1.92696000 1.92844000 1.92773183 0.00236014 881 1518141600 2018.02.09 02:00 1.92830000 1.92888000 1.92817000 1.92958000 1.92784118 0.00242836 1193 1518142500 2018.02.09 02:15 1.92884000 1.92806000 1.92774000 1.92894000 1.92786202 0.00243529 916 1518143400 2018.02.09 02:30 1.92816000 1.92935000 1.92764000 1.92959000 1.92800373 0.00250447 1129 1518144300 2018.02.09 02:45 1.92935000 1.93007000 1.92887000 1.93070000 1.92820052 0.00260441 1407 1518145200 2018.02.09 03:00 1.93002000 1.93055000 1.92904000 1.93078000 1.92842428 0.00266987 1601 1518146100 2018.02.09 03:15 1.93056000 1.93027000 1.92936000 1.93097000 1.92860006 0.00225160 1649 1518147000 2018.02.09 03:30 1.93035000 1.93062000 1.92990000 1.93158000 1.92879244 0.00214694 1306 1518147900 2018.02.09 03:45 1.93062000 1.93102000 1.92976000 1.93117000 1.92900459 0.00211808 1723 1518148800 2018.02.09 04:00 1.93099000 1.93237000 1.93044000 1.93291000 1.92932510 0.00191743 2254 1518149700 2018.02.09 04:15 1.93241000 1.93204000 1.93181000 1.93331000 1.92958366 0.00171614 1594 1518150600 2018.02.09 04:30 1.93207000 1.93208000 1.93174000 1.93378000 1.92982141 0.00162278 1692 1518151500 2018.02.09 04:45 1.93204000 1.93325000 1.93199000 1.93420000 1.93014794 0.00176708 1331 1518152400 2018.02.09 05:00 1.93325000 1.93172000 1.93080000 1.93365000 1.93029766 0.00172380 1032 1518153300 2018.02.09 05:15 1.93167000 1.93214000 1.93092000 1.93248000 1.93047312 0.00170901 887 1518154200 2018.02.09 05:30 1.93210000 1.93168000 1.93090000 1.93274000 1.93058806 0.00167906 845 1518155100 2018.02.09 05:45 1.93168000 1.93175000 1.93114000 1.93301000 1.93069872 0.00167056 926 1518156000 2018.02.09 06:00 1.93175000 1.93064000 1.93041000 1.93269000 1.93069313 0.00161162 564 1518156900 2018.02.09 06:15 1.93060000 1.93023000 1.92995000 1.93084000 1.93064902 0.00152413 248 1518157800 2018.02.09 06:30 1.93029000 1.93021000 1.92984000 1.93068000 1.93060721 0.00136965 196 1518158700 2018.02.09 06:45 1.93021000 1.92978000 1.92919000 1.93046000 1.93052843 0.00130030 260 1518159600 2018.02.09 07:00 1.92980000 1.93007000 1.92921000 1.93077000 1.93048477 0.00126465 414 1518160500 2018.02.09 07:15 1.93001000 1.93039000 1.92961000 1.93067000 1.93047574 0.00114691 339 1518161400 2018.02.09 07:30 1.93049000 1.93164000 1.93045000 1.93223000 1.93058663 0.00108991 287 1518162300 2018.02.09 07:45 1.93164000 1.93423000 1.93154000 1.93500000 1.93093361 0.00120000 630 1518163200 2018.02.09 08:00 1.93418000 1.93296000 1.93174000 1.93447000 1.93112660 0.00121415 526 1518164100 2018.02.09 08:15 1.93302000 1.93269000 1.93248000 1.93348000 1.93127550 0.00120340 416 1518165000 2018.02.09 08:30 1.93274000 1.93556000 1.93241000 1.93652000 1.93168355 0.00143688 929 1518165900 2018.02.09 08:45 1.93548000 1.93446000 1.93446000 1.93583000 1.93194797 0.00152759 939 1518166800 2018.02.09 09:00 1.93449000 1.93375000 1.93300000 1.93531000 1.93211959 0.00157378 2190 1518167700 2018.02.09 09:15 1.93375000 1.93659000 1.93373000 1.93759000 1.93254535 0.00187377 1926 1518168600 2018.02.09 09:30 1.93664000 1.93594000 1.93557000 1.93733000 1.93286865 0.00205440 1889 1518169500 2018.02.09 09:45 1.93594000 1.93560000 1.93543000 1.93690000 1.93312877 0.00218928 2522 1518170400 2018.02.09 10:00 1.93562000 1.93514000 1.93364000 1.93562000 1.93332032 0.00225147 2207 1518171300 2018.02.09 10:15 1.93509000 1.93563000 1.93439000 1.93597000 1.93354029 0.00234069 2309 1518172200 2018.02.09 10:30 1.93563000 1.93740000 1.93529000 1.93810000 1.93390788 0.00253213 2250 1518173100 2018.02.09 10:45 1.93734000 1.93594000 1.93577000 1.93745000 1.93410142 0.00256962 1425 1518174000 2018.02.09 11:00 1.93599000 1.93361000 1.93349000 1.93614000 1.93405461 0.00244343 1632 1518174900 2018.02.09 11:15 1.93361000 1.93162000 1.93128000 1.93374000 1.93382275 0.00232516 1274 1518175800 2018.02.09 11:30 1.93162000 1.93000000 1.92995000 1.93182000 1.93345868 0.00234333 1551 1518176700 2018.02.09 11:45 1.93004000 1.92627000 1.92467000 1.93055000 1.93277404 0.00280870 2308 1518177600 2018.02.09 12:00 1.92630000 1.92616000 1.92509000 1.92735000 1.93214413 0.00327772 1451 1518178500 2018.02.09 12:15 1.92616000 1.92444000 1.92434000 1.92633000 1.93141040 0.00391464 999 1518179400 2018.02.09 12:30 1.92444000 1.92247000 1.92236000 1.92529000 1.93055894 0.00468380 1394 1518180300 2018.02.09 12:45 1.92247000 1.92241000 1.92137000 1.92432000 1.92978285 0.00522666 1734 1518181200 2018.02.09 13:00 1.92242000 1.92186000 1.92119000 1.92283000 1.92902829 0.00573820 1420 1518182100 2018.02.09 13:15 1.92184000 1.92175000 1.92096000 1.92353000 1.92833512 0.00615496 1654 1518183000 2018.02.09 13:30 1.92176000 1.92020000 1.91964000 1.92218000 1.92756035 0.00646983 2002 1518183900 2018.02.09 13:45 1.92020000 1.91480000 1.91387000 1.92125000 1.92634508 0.00726552 3416 1518184800 2018.02.09 14:00 1.91485000 1.91214000 1.91112000 1.91517000 1.92499221 0.00815103 2447 1518185700 2018.02.09 14:15 1.91216000 1.91251000 1.91108000 1.91372000 1.92380343 0.00855584 1799 1518186600 2018.02.09 14:30 1.91249000 1.90792000 1.90761000 1.91258000 1.92229072 0.00924936 2433 1518187500 2018.02.09 14:45 1.90792000 1.90961000 1.90787000 1.90977000 1.92108303 0.00951567 1975 1518188400 2018.02.09 15:00 1.90961000 1.91006000 1.90906000 1.91130000 1.92003322 0.00956737 2523 1518189300 2018.02.09 15:15 1.91009000 1.91123000 1.90953000 1.91280000 1.91919482 0.00930645 2560 1518190200 2018.02.09 15:30 1.91126000 1.91101000 1.91063000 1.91327000 1.91841531 0.00870170 3266 1518191100 2018.02.09 15:45 1.91099000 1.90774000 1.90764000 1.91115000 1.91739862 0.00824996 3310 1518192000 2018.02.09 16:00 1.90774000 1.90865000 1.90652000 1.90886000 1.91656541 0.00773621 2191 1518192900 2018.02.09 16:15 1.90865000 1.90669000 1.90666000 1.90865000 1.91562490 0.00734568 1597 1518193800 2018.02.09 16:30 1.90672000 1.90651000 1.90584000 1.90856000 1.91475681 0.00691622 2531 1518194700 2018.02.09 16:45 1.90653000 1.90682000 1.90575000 1.90818000 1.91400093 0.00664528 2724 1518195600 2018.02.09 17:00 1.90676000 1.90652000 1.90534000 1.90775000 1.91328846 0.00624721 2478 1518196500 2018.02.09 17:15 1.90656000 1.90339000 1.90331000 1.90670000 1.91234575 0.00604753 1946 1518197400 2018.02.09 17:30 1.90331000 1.90384000 1.90197000 1.90452000 1.91153568 0.00583090 2316 1518198300 2018.02.09 17:45 1.90381000 1.90415000 1.90230000 1.90510000 1.91083228 0.00544694 4028 1518199200 2018.02.09 18:00 1.90415000 1.90474000 1.90334000 1.90688000 1.91025206 0.00492456 3207 1518200100 2018.02.09 18:15 1.90481000 1.90305000 1.90294000 1.90509000 1.90956615 0.00429068 2875 1518201000 2018.02.09 18:30 1.90304000 1.90347000 1.90284000 1.90521000 1.90898556 0.00358241 2240 1518201900 2018.02.09 18:45 1.90340000 1.90174000 1.90026000 1.90346000 1.90829551 0.00340992 2406 1518202800 2018.02.09 19:00 1.90174000 1.90227000 1.90164000 1.90387000 1.90772165 0.00332907 2445 1518203700 2018.02.09 19:15 1.90225000 1.90128000 1.90008000 1.90318000 1.90710816 0.00321205 3280 1518204600 2018.02.09 19:30 1.90128000 1.90163000 1.90084000 1.90323000 1.90658643 0.00325708 1998 1518205500 2018.02.09 19:45 1.90163000 1.90526000 1.90163000 1.90603000 1.90646011 0.00315935 2461 1518206400 2018.02.09 20:00 1.90528000 1.90460000 1.90438000 1.90556000 1.90628295 0.00301694 1464 1518207300 2018.02.09 20:15 1.90463000 1.90429000 1.90364000 1.90510000 1.90609315 0.00275341 1332 1518208200 2018.02.09 20:30 1.90432000 1.90888000 1.90373000 1.90889000 1.90635856 0.00274416 1877 1518209100 2018.02.09 20:45 1.90888000 1.90634000 1.90624000 1.90901000 1.90635679 0.00272566 1854 1518210000 2018.02.09 21:00 1.90632000 1.90630000 1.90513000 1.90730000 1.90635139 0.00267345 2201 1518210900 2018.02.09 21:15 1.90625000 1.90605000 1.90560000 1.90708000 1.90632268 0.00265404 1816 1518211800 2018.02.09 21:30 1.90606000 1.90445000 1.90414000 1.90616000 1.90614433 0.00256565 1438 1518212700 2018.02.09 21:45 1.90446000 1.90605000 1.90446000 1.90610000 1.90613535 0.00255523 1591 1518213600 2018.02.09 22:00 1.90611000 1.90679000 1.90504000 1.90690000 1.90619770 0.00259999 1535 1518214500 2018.02.09 22:15 1.90681000 1.90794000 1.90577000 1.90809000 1.90636363 0.00265645 1103 1518215400 2018.02.09 22:30 1.90794000 1.90675000 1.90614000 1.90813000 1.90640043 0.00261956 899 1518216300 2018.02.09 22:45 1.90673000 1.90733000 1.90659000 1.90840000 1.90648896 0.00262962 1661 1518217200 2018.02.09 23:00 1.90722000 1.90749000 1.90706000 1.90788000 1.90658429 0.00266202 540 1518218100 2018.02.09 23:15 1.90747000 1.90564000 1.90554000 1.90835000 1.90649436 0.00250408 400 1518219000 2018.02.09 23:30 1.90564000 1.90507000 1.90429000 1.90584000 1.90635871 0.00236874 486 1518219900 2018.02.09 23:45 1.90507000 1.90514000 1.90486000 1.90583000 1.90624264 0.00210416 549 1518393600 2018.02.12 00:00 1.90415000 1.90483000 1.90405000 1.90566000 1.90610810 0.00189336 180 1518394500 2018.02.12 00:15 1.90496000 1.90579000 1.90483000 1.90618000 1.90607781 0.00155193 225 1518395400 2018.02.12 00:30 1.90593000 1.90619000 1.90552000 1.90649000 1.90608849 0.00119183 626 1518396300 2018.02.12 00:45 1.90624000 1.90704000 1.90574000 1.90704000 1.90617911 0.00119534 325 1518397200 2018.02.12 01:00 1.90700000 1.90645000 1.90584000 1.90700000 1.90620491 0.00114251 562 1518398100 2018.02.12 01:15 1.90649000 1.90746000 1.90634000 1.90753000 1.90632444 0.00108104 526 1518399000 2018.02.12 01:30 1.90746000 1.90791000 1.90733000 1.90891000 1.90647545 0.00099133 511 1518399900 2018.02.12 01:45 1.90791000 1.90751000 1.90737000 1.90820000 1.90657398 0.00102865 509 1518400800 2018.02.12 02:00 1.90750000 1.90872000 1.90750000 1.90895000 1.90677836 0.00115948 518 1518401700 2018.02.12 02:15 1.90866000 1.90704000 1.90685000 1.90870000 1.90680328 0.00115405 699 1518402600 2018.02.12 02:30 1.90700000 1.90654000 1.90612000 1.90726000 1.90677820 0.00102618 717 1518403500 2018.02.12 02:45 1.90656000 1.90674000 1.90614000 1.90706000 1.90677457 0.00101300 504 1518404400 2018.02.12 03:00 1.90671000 1.90646000 1.90632000 1.90780000 1.90674461 0.00101374 738 1518405300 2018.02.12 03:15 1.90642000 1.90660000 1.90602000 1.90709000 1.90673084 0.00097695 598 1518406200 2018.02.12 03:30 1.90656000 1.90724000 1.90646000 1.90767000 1.90677933 0.00098825 735 1518407100 2018.02.12 03:45 1.90720000 1.90604000 1.90574000 1.90741000 1.90670892 0.00098377 562 1518408000 2018.02.12 04:00 1.90599000 1.90666000 1.90588000 1.90688000 1.90670426 0.00096747 611 1518408900 2018.02.12 04:15 1.90666000 1.90674000 1.90647000 1.90696000 1.90670766 0.00093813 456 1518409800 2018.02.12 04:30 1.90674000 1.90671000 1.90640000 1.90707000 1.90670788 0.00086372 398 1518410700 2018.02.12 04:45 1.90671000 1.90714000 1.90662000 1.90783000 1.90674904 0.00079204 720 1518411600 2018.02.12 05:00 1.90710000 1.90643000 1.90623000 1.90757000 1.90671865 0.00067571 595 1518412500 2018.02.12 05:15 1.90643000 1.90549000 1.90525000 1.90656000 1.90660164 0.00073120 588 1518413400 2018.02.12 05:30 1.90545000 1.90553000 1.90512000 1.90599000 1.90649958 0.00079944 781 1518414300 2018.02.12 05:45 1.90554000 1.90642000 1.90554000 1.90740000 1.90649200 0.00079329 757 1518415200 2018.02.12 06:00 1.90640000 1.90644000 1.90547000 1.90661000 1.90648705 0.00079520 989 1518416100 2018.02.12 06:15 1.90638000 1.90718000 1.90619000 1.90718000 1.90655304 0.00075835 519 1518417000 2018.02.12 06:30 1.90712000 1.90689000 1.90607000 1.90719000 1.90658513 0.00069184 357 1518417900 2018.02.12 06:45 1.90696000 1.90645000 1.90637000 1.90708000 1.90657226 0.00066273 323 1518418800 2018.02.12 07:00 1.90643000 1.90751000 1.90640000 1.90757000 1.90666157 0.00050332 300 1518419700 2018.02.12 07:15 1.90756000 1.90744000 1.90718000 1.90829000 1.90673571 0.00053504 356 1518420600 2018.02.12 07:30 1.90745000 1.90818000 1.90745000 1.90823000 1.90687326 0.00064297 381 1518421500 2018.02.12 07:45 1.90823000 1.90734000 1.90704000 1.90823000 1.90691771 0.00066094 355 1518422400 2018.02.12 08:00 1.90734000 1.90836000 1.90705000 1.90845000 1.90705507 0.00075546 610 1518423300 2018.02.12 08:15 1.90836000 1.90768000 1.90746000 1.90843000 1.90711459 0.00077632 647 1518424200 2018.02.12 08:30 1.90776000 1.90681000 1.90658000 1.90805000 1.90708558 0.00077025 752 1518425100 2018.02.12 08:45 1.90676000 1.90638000 1.90614000 1.90739000 1.90701838 0.00073595 412 1518426000 2018.02.12 09:00 1.90635000 1.90703000 1.90594000 1.90715000 1.90701949 0.00073174 1027 1518426900 2018.02.12 09:15 1.90699000 1.90794000 1.90645000 1.90830000 1.90710716 0.00076858 1344 1518427800 2018.02.12 09:30 1.90794000 1.90906000 1.90736000 1.90951000 1.90729314 0.00090351 1710 1518428700 2018.02.12 09:45 1.90904000 1.90801000 1.90672000 1.90906000 1.90736141 0.00093167 1661 1518429600 2018.02.12 10:00 1.90795000 1.90831000 1.90674000 1.90831000 1.90745176 0.00095020 1866 1518430500 2018.02.12 10:15 1.90828000 1.90834000 1.90794000 1.90931000 1.90753635 0.00087848 1420 1518431400 2018.02.12 10:30 1.90828000 1.91064000 1.90770000 1.91228000 1.90783194 0.00104390 1707 1518432300 2018.02.12 10:45 1.91070000 1.91036000 1.90949000 1.91191000 1.90807270 0.00117240 1682 1518433200 2018.02.12 11:00 1.91036000 1.91218000 1.91036000 1.91276000 1.90846387 0.00148757 1765 1518434100 2018.02.12 11:15 1.91218000 1.91300000 1.91214000 1.91392000 1.90889589 0.00184526 1656 1518435000 2018.02.12 11:30 1.91294000 1.91055000 1.91055000 1.91296000 1.90905342 0.00186156 1296 1518435900 2018.02.12 11:45 1.91059000 1.91075000 1.91024000 1.91201000 1.90921500 0.00183863 1332 1518436800 2018.02.12 12:00 1.91078000 1.91004000 1.90953000 1.91089000 1.90929357 0.00182257 1163 1518437700 2018.02.12 12:15 1.91007000 1.90953000 1.90914000 1.91073000 1.90931609 0.00177916 1092 1518438600 2018.02.12 12:30 1.90956000 1.91000000 1.90940000 1.91027000 1.90938122 0.00177613 660 1518439500 2018.02.12 12:45 1.90998000 1.91282000 1.90949000 1.91285000 1.90970873 0.00190772 1207 1518440400 2018.02.12 13:00 1.91291000 1.91187000 1.91174000 1.91435000 1.90991456 0.00197067 1198 1518441300 2018.02.12 13:15 1.91187000 1.91317000 1.91137000 1.91336000 1.91022460 0.00207519 1015 1518442200 2018.02.12 13:30 1.91317000 1.91298000 1.91258000 1.91415000 1.91048702 0.00205235 991 1518443100 2018.02.12 13:45 1.91298000 1.91140000 1.91132000 1.91376000 1.91057397 0.00185292 997 1518444000 2018.02.12 14:00 1.91140000 1.91189000 1.91090000 1.91231000 1.91069931 0.00170016 1324 1518444900 2018.02.12 14:15 1.91186000 1.91194000 1.91134000 1.91268000 1.91081747 0.00160221 948 1518445800 2018.02.12 14:30 1.91187000 1.91191000 1.91137000 1.91304000 1.91092152 0.00156473 1057 1518446700 2018.02.12 14:45 1.91191000 1.90854000 1.90837000 1.91198000 1.91069471 0.00154924 1280 1518447600 2018.02.12 15:00 1.90854000 1.90930000 1.90791000 1.91002000 1.91056188 0.00152574 1096 1518448500 2018.02.12 15:15 1.90930000 1.90785000 1.90736000 1.91044000 1.91030360 0.00166144 1657 1518449400 2018.02.12 15:30 1.90785000 1.90894000 1.90744000 1.91044000 1.91017374 0.00174147 1711 1518450300 2018.02.12 15:45 1.90892000 1.90850000 1.90824000 1.90928000 1.91001433 0.00184787 1418 1518451200 2018.02.12 16:00 1.90852000 1.90775000 1.90743000 1.90944000 1.90979868 0.00193683 1594 1518452100 2018.02.12 16:15 1.90773000 1.90763000 1.90664000 1.90822000 1.90959214 0.00193698 1240 1518453000 2018.02.12 16:30 1.90760000 1.90857000 1.90734000 1.90906000 1.90949480 0.00197472 2280 1518453900 2018.02.12 16:45 1.90860000 1.90765000 1.90736000 1.90913000 1.90931910 0.00205897 2030 1518454800 2018.02.12 17:00 1.90765000 1.90706000 1.90660000 1.90788000 1.90910395 0.00218924 2052 1518455700 2018.02.12 17:15 1.90705000 1.90642000 1.90544000 1.90747000 1.90884833 0.00236006 2067 1518456600 2018.02.12 17:30 1.90637000 1.90776000 1.90612000 1.90794000 1.90874468 0.00239783 2122 1518457500 2018.02.12 17:45 1.90774000 1.90821000 1.90705000 1.90857000 1.90869376 0.00223822 2325 1518458400 2018.02.12 18:00 1.90817000 1.90846000 1.90714000 1.90871000 1.90867150 0.00212962 1918 1518459300 2018.02.12 18:15 1.90849000 1.90753000 1.90675000 1.90859000 1.90856278 0.00191702 1344 1518460200 2018.02.12 18:30 1.90750000 1.90855000 1.90634000 1.90915000 1.90856157 0.00164316 1891 1518461100 2018.02.12 18:45 1.90854000 1.90900000 1.90825000 1.90945000 1.90860332 0.00151630 1110 1518462000 2018.02.12 19:00 1.90900000 1.90893000 1.90816000 1.90917000 1.90863443 0.00133050 1218 1518462900 2018.02.12 19:15 1.90884000 1.90833000 1.90766000 1.90930000 1.90860544 0.00110117 1004 1518463800 2018.02.12 19:30 1.90833000 1.90847000 1.90740000 1.90881000 1.90859254 0.00081023 837 1518464700 2018.02.12 19:45 1.90850000 1.90814000 1.90784000 1.90890000 1.90854944 0.00079404 694 1518465600 2018.02.12 20:00 1.90814000 1.90788000 1.90765000 1.90862000 1.90848569 0.00075441 663 1518466500 2018.02.12 20:15 1.90788000 1.90712000 1.90698000 1.90815000 1.90835562 0.00073788 600 1518467400 2018.02.12 20:30 1.90712000 1.90790000 1.90689000 1.90830000 1.90831223 0.00071287 328 1518468300 2018.02.12 20:45 1.90794000 1.90806000 1.90788000 1.90872000 1.90828821 0.00070270 423 1518469200 2018.02.12 21:00 1.90804000 1.90921000 1.90780000 1.90921000 1.90837600 0.00075655 422 1518470100 2018.02.12 21:15 1.90924000 1.90914000 1.90890000 1.90939000 1.90844876 0.00078508 417 1518471000 2018.02.12 21:30 1.90914000 1.90968000 1.90872000 1.90992000 1.90856602 0.00087714 479 1518471900 2018.02.12 21:45 1.90968000 1.90889000 1.90845000 1.90968000 1.90859687 0.00086829 439 1518472800 2018.02.12 22:00 1.90889000 1.90797000 1.90765000 1.90889000 1.90853717 0.00078835 690 1518473700 2018.02.12 22:15 1.90797000 1.90854000 1.90732000 1.90886000 1.90853744 0.00063044 652 1518474600 2018.02.12 22:30 1.90853000 1.90794000 1.90734000 1.90857000 1.90848054 0.00061024 607 1518475500 2018.02.12 22:45 1.90789000 1.90786000 1.90718000 1.90808000 1.90842144 0.00061611 1003 1518476400 2018.02.12 23:00 1.90784000 1.90655000 1.90655000 1.90809000 1.90824321 0.00073320 696 1518477300 2018.02.12 23:15 1.90655000 1.90724000 1.90645000 1.90744000 1.90814767 0.00075942 405 1518478200 2018.02.12 23:30 1.90714000 1.90674000 1.90644000 1.90773000 1.90801360 0.00083320 375 1518479100 2018.02.12 23:45 1.90665000 1.90474000 1.90414000 1.90703000 1.90770183 0.00111769 536 1518480000 2018.02.13 00:00 1.90441000 1.90504000 1.90371000 1.90504000 1.90744832 0.00127590 126 1518480900 2018.02.13 00:15 1.90494000 1.90491000 1.90481000 1.90581000 1.90720658 0.00142950 138 1518481800 2018.02.13 00:30 1.90491000 1.90584000 1.90487000 1.90584000 1.90707643 0.00146369 235 1518482700 2018.02.13 00:45 1.90584000 1.90569000 1.90489000 1.90614000 1.90694439 0.00150693 301 1518483600 2018.02.13 01:00 1.90564000 1.90506000 1.90477000 1.90594000 1.90676492 0.00159082 524 1518484500 2018.02.13 01:15 1.90504000 1.90606000 1.90467000 1.90606000 1.90669779 0.00161427 437 1518485400 2018.02.13 01:30 1.90606000 1.90767000 1.90590000 1.90780000 1.90679038 0.00158344 458 1518486300 2018.02.13 01:45 1.90771000 1.90685000 1.90682000 1.90774000 1.90679606 0.00155679 287 1518487200 2018.02.13 02:00 1.90684000 1.90706000 1.90629000 1.90743000 1.90682119 0.00145857 772 1518488100 2018.02.13 02:15 1.90706000 1.90655000 1.90633000 1.90745000 1.90679537 0.00136532 428 1518489000 2018.02.13 02:30 1.90655000 1.90849000 1.90596000 1.90926000 1.90695676 0.00127326 783 1518489900 2018.02.13 02:45 1.90846000 1.90816000 1.90720000 1.90898000 1.90707135 0.00125208 876 1518490800 2018.02.13 03:00 1.90817000 1.90814000 1.90763000 1.90900000 1.90717313 0.00128797 786 1518491700 2018.02.13 03:15 1.90814000 1.90715000 1.90668000 1.90844000 1.90717093 0.00125033 565 1518492600 2018.02.13 03:30 1.90711000 1.90736000 1.90597000 1.90745000 1.90718893 0.00124673 852 1518493500 2018.02.13 03:45 1.90736000 1.90734000 1.90674000 1.90822000 1.90720332 0.00124467 582 1518494400 2018.02.13 04:00 1.90734000 1.90731000 1.90697000 1.90801000 1.90721348 0.00124071 766 1518495300 2018.02.13 04:15 1.90735000 1.90729000 1.90648000 1.90747000 1.90722077 0.00124401 534 1518496200 2018.02.13 04:30 1.90732000 1.90694000 1.90667000 1.90760000 1.90719403 0.00122959 608 1518497100 2018.02.13 04:45 1.90694000 1.90643000 1.90627000 1.90774000 1.90712126 0.00108771 620 1518498000 2018.02.13 05:00 1.90648000 1.90585000 1.90572000 1.90680000 1.90700019 0.00099298 1002 1518498900 2018.02.13 05:15 1.90579000 1.90509000 1.90420000 1.90579000 1.90681827 0.00095722 659 1518499800 2018.02.13 05:30 1.90511000 1.90514000 1.90488000 1.90594000 1.90665843 0.00101145 637 1518500700 2018.02.13 05:45 1.90511000 1.90503000 1.90454000 1.90528000 1.90650334 0.00107737 624 1518501600 2018.02.13 06:00 1.90501000 1.90543000 1.90464000 1.90588000 1.90640112 0.00108560 658 1518502500 2018.02.13 06:15 1.90536000 1.90524000 1.90481000 1.90567000 1.90629054 0.00115073 835 1518503400 2018.02.13 06:30 1.90519000 1.90556000 1.90497000 1.90594000 1.90622096 0.00114302 885 1518504300 2018.02.13 06:45 1.90556000 1.90549000 1.90485000 1.90582000 1.90615135 0.00116808 550 1518505200 2018.02.13 07:00 1.90549000 1.90529000 1.90459000 1.90583000 1.90606931 0.00119091 705 1518506100 2018.02.13 07:15 1.90529000 1.90515000 1.90465000 1.90564000 1.90598176 0.00123024 949 1518507000 2018.02.13 07:30 1.90508000 1.90555000 1.90504000 1.90592000 1.90594064 0.00110984 672 1518507900 2018.02.13 07:45 1.90558000 1.90691000 1.90524000 1.90734000 1.90603296 0.00099797 985 1518508800 2018.02.13 08:00 1.90693000 1.90595000 1.90578000 1.90733000 1.90602506 0.00088036 1078 1518509700 2018.02.13 08:15 1.90595000 1.90623000 1.90528000 1.90647000 1.90604458 0.00084504 1200 1518510600 2018.02.13 08:30 1.90621000 1.90577000 1.90552000 1.90670000 1.90601843 0.00079187 817 1518511500 2018.02.13 08:45 1.90577000 1.90531000 1.90476000 1.90621000 1.90595096 0.00073917 938 1518512400 2018.02.13 09:00 1.90528000 1.90429000 1.90399000 1.90561000 1.90579277 0.00073256 1042 1518513300 2018.02.13 09:15 1.90429000 1.90431000 1.90422000 1.90597000 1.90565156 0.00069663 1415 1518514200 2018.02.13 09:30 1.90431000 1.90183000 1.90136000 1.90566000 1.90528760 0.00100180 3258 1518515100 2018.02.13 09:45 1.90183000 1.90215000 1.89989000 1.90225000 1.90498878 0.00118106 2521 1518516000 2018.02.13 10:00 1.90206000 1.90009000 1.89970000 1.90288000 1.90452223 0.00160947 2288 1518516900 2018.02.13 10:15 1.90009000 1.90003000 1.89914000 1.90198000 1.90409440 0.00194406 1690 1518517800 2018.02.13 10:30 1.89998000 1.90076000 1.89582000 1.90120000 1.90377684 0.00212692 2581 1518518700 2018.02.13 10:45 1.90074000 1.89901000 1.89812000 1.90093000 1.90332285 0.00245072 1753 1518519600 2018.02.13 11:00 1.89898000 1.89901000 1.89871000 1.90173000 1.90291210 0.00268137 1715 1518520500 2018.02.13 11:15 1.89904000 1.90148000 1.89816000 1.90282000 1.90277571 0.00268377 1870 1518521400 2018.02.13 11:30 1.90251000 1.90426000 1.90033000 1.90518000 1.90291707 0.00259930 2067 1518522300 2018.02.13 11:45 1.90430000 1.90468000 1.90278000 1.90499000 1.90308497 0.00253885 1452 1518523200 2018.02.13 12:00 1.90466000 1.90639000 1.90424000 1.90712000 1.90339974 0.00257159 1998 1518524100 2018.02.13 12:15 1.90639000 1.90784000 1.90567000 1.90839000 1.90382262 0.00273157 1238 1518525000 2018.02.13 12:30 1.90782000 1.90725000 1.90622000 1.90909000 1.90414904 0.00284621 1611 1518525900 2018.02.13 12:45 1.90725000 1.90886000 1.90640000 1.90914000 1.90459770 0.00306045 1434 1518526800 2018.02.13 13:00 1.90886000 1.90738000 1.90709000 1.90888000 1.90486268 0.00318281 1117 1518527700 2018.02.13 13:15 1.90738000 1.90814000 1.90634000 1.90822000 1.90517481 0.00335351 1005 1518528600 2018.02.13 13:30 1.90810000 1.90918000 1.90757000 1.90918000 1.90555625 0.00360365 948 1518529500 2018.02.13 13:45 1.90922000 1.90753000 1.90722000 1.90925000 1.90574423 0.00370330 780 1518530400 2018.02.13 14:00 1.90753000 1.90804000 1.90699000 1.90874000 1.90596287 0.00380829 1019 1518531300 2018.02.13 14:15 1.90807000 1.90827000 1.90726000 1.90875000 1.90618260 0.00390843 1233 1518532200 2018.02.13 14:30 1.90825000 1.90617000 1.90603000 1.90849000 1.90618140 0.00378488 1326 1518533100 2018.02.13 14:45 1.90620000 1.90675000 1.90614000 1.90732000 1.90623555 0.00369509 1090 1518534000 2018.02.13 15:00 1.90675000 1.90480000 1.90391000 1.90730000 1.90609883 0.00341012 1759 1518534900 2018.02.13 15:15 1.90474000 1.90326000 1.90217000 1.90588000 1.90582847 0.00314868 1746 1518535800 2018.02.13 15:30 1.90326000 1.90532000 1.90306000 1.90585000 1.90578004 0.00293781 1334 1518536700 2018.02.13 15:45 1.90528000 1.90444000 1.90396000 1.90610000 1.90565242 0.00254738 1400 1518537600 2018.02.13 16:00 1.90443000 1.90659000 1.90443000 1.90738000 1.90574171 0.00205273 1447 1518538500 2018.02.13 16:15 1.90662000 1.90928000 1.90659000 1.90983000 1.90607869 0.00183978 1703 1518539400 2018.02.13 16:30 1.90929000 1.90894000 1.90856000 1.90993000 1.90635120 0.00179587 2241 1518540300 2018.02.13 16:45 1.90887000 1.91046000 1.90869000 1.91094000 1.90674251 0.00183946 2192 1518541200 2018.02.13 17:00 1.91043000 1.90747000 1.90727000 1.91043000 1.90681180 0.00182528 1972 1518542100 2018.02.13 17:15 1.90750000 1.90640000 1.90613000 1.90776000 1.90677258 0.00182245 1448 1518543000 2018.02.13 17:30 1.90640000 1.90676000 1.90534000 1.90741000 1.90677138 0.00181960 1578 1518543900 2018.02.13 17:45 1.90678000 1.90441000 1.90377000 1.90682000 1.90654649 0.00187506 2469 1518544800 2018.02.13 18:00 1.90438000 1.90724000 1.90438000 1.90751000 1.90661254 0.00185829 1736 1518545700 2018.02.13 18:15 1.90724000 1.90852000 1.90700000 1.90858000 1.90679420 0.00184765 1402 1518546600 2018.02.13 18:30 1.90852000 1.90813000 1.90691000 1.90852000 1.90692142 0.00178823 1251 1518547500 2018.02.13 18:45 1.90811000 1.90711000 1.90634000 1.90826000 1.90693938 0.00178367 1057 1518548400 2018.02.13 19:00 1.90708000 1.90616000 1.90529000 1.90708000 1.90686515 0.00177191 815 1518549300 2018.02.13 19:15 1.90612000 1.90499000 1.90483000 1.90619000 1.90668657 0.00178197 1015 1518550200 2018.02.13 19:30 1.90499000 1.90510000 1.90448000 1.90517000 1.90653546 0.00181289 786 1518551100 2018.02.13 19:45 1.90513000 1.90458000 1.90439000 1.90581000 1.90634923 0.00186981 779 1518552000 2018.02.13 20:00 1.90458000 1.90630000 1.90449000 1.90653000 1.90634454 0.00183805 662 1518552900 2018.02.13 20:15 1.90630000 1.90676000 1.90613000 1.90701000 1.90638411 0.00169734 703 1518553800 2018.02.13 20:30 1.90674000 1.90636000 1.90606000 1.90684000 1.90638181 0.00168116 563 1518554700 2018.02.13 20:45 1.90641000 1.90595000 1.90568000 1.90670000 1.90634069 0.00163993 663 1518555600 2018.02.13 21:00 1.90594000 1.90596000 1.90565000 1.90622000 1.90630443 0.00165267 475 1518556500 2018.02.13 21:15 1.90596000 1.90614000 1.90549000 1.90629000 1.90628877 0.00151730 502 1518557400 2018.02.13 21:30 1.90611000 1.90714000 1.90591000 1.90740000 1.90636984 0.00139412 544 1518558300 2018.02.13 21:45 1.90714000 1.90739000 1.90684000 1.90752000 1.90646700 0.00107437 579 1518559200 2018.02.13 22:00 1.90735000 1.90752000 1.90704000 1.90817000 1.90656728 0.00108337 957 1518560100 2018.02.13 22:15 1.90750000 1.90749000 1.90710000 1.90764000 1.90665516 0.00111100 617 1518561000 2018.02.13 22:30 1.90752000 1.90798000 1.90739000 1.90800000 1.90678134 0.00116665 546 1518561900 2018.02.13 22:45 1.90796000 1.90857000 1.90774000 1.90873000 1.90695169 0.00112824 557 1518562800 2018.02.13 23:00 1.90854000 1.90908000 1.90835000 1.90914000 1.90715438 0.00125416 448 1518563700 2018.02.13 23:15 1.90908000 1.90907000 1.90879000 1.90940000 1.90733682 0.00133913 310 1518564600 2018.02.13 23:30 1.90907000 1.90959000 1.90893000 1.91002000 1.90755141 0.00149083 382 1518565500 2018.02.13 23:45 1.90959000 1.90921000 1.90772000 1.90959000 1.90770937 0.00159008 585 1518566400 2018.02.14 00:00 1.90911000 1.90964000 1.90854000 1.90965000 1.90789324 0.00167354 134 1518567300 2018.02.14 00:15 1.90964000 1.90913000 1.90907000 1.90964000 1.90801103 0.00160454 98 1518568200 2018.02.14 00:30 1.90913000 1.90913000 1.90841000 1.90941000 1.90811760 0.00151718 233 1518569100 2018.02.14 00:45 1.90908000 1.90892000 1.90850000 1.90912000 1.90819402 0.00132383 272 1518570000 2018.02.14 01:00 1.90892000 1.90814000 1.90814000 1.90917000 1.90818887 0.00125336 356 1518570900 2018.02.14 01:15 1.90811000 1.90749000 1.90746000 1.90822000 1.90812231 0.00121321 280 1518571800 2018.02.14 01:30 1.90752000 1.90734000 1.90724000 1.90774000 1.90804781 0.00115805 143 1518572700 2018.02.14 01:45 1.90729000 1.90646000 1.90641000 1.90736000 1.90789659 0.00112983 220 1518573600 2018.02.14 02:00 1.90644000 1.90656000 1.90627000 1.90701000 1.90776929 0.00111633 951 1518574500 2018.02.14 02:15 1.90656000 1.90687000 1.90646000 1.90705000 1.90768365 0.00110636 612 1518575400 2018.02.14 02:30 1.90689000 1.90704000 1.90683000 1.90784000 1.90762235 0.00113516 623 1518576300 2018.02.14 02:45 1.90704000 1.90706000 1.90664000 1.90762000 1.90756879 0.00116502 906 1518577200 2018.02.14 03:00 1.90709000 1.90710000 1.90675000 1.90775000 1.90752414 0.00119037 939 1518578100 2018.02.14 03:15 1.90703000 1.90800000 1.90676000 1.90808000 1.90756946 0.00117320 671 1518579000 2018.02.14 03:30 1.90800000 1.90880000 1.90787000 1.90948000 1.90768666 0.00114847 814 1518579900 2018.02.14 03:45 1.90880000 1.90865000 1.90797000 1.90960000 1.90777840 0.00111678 780 1518580800 2018.02.14 04:00 1.90863000 1.90367000 1.90121000 1.90882000 1.90738713 0.00149987 2442 1518581700 2018.02.14 04:15 1.90367000 1.90222000 1.90137000 1.90381000 1.90689502 0.00196123 1430 1518582600 2018.02.14 04:30 1.90220000 1.90165000 1.90051000 1.90236000 1.90639549 0.00231669 1242 1518583500 2018.02.14 04:45 1.90161000 1.89999000 1.89892000 1.90164000 1.90578545 0.00278525 2017 1518584400 2018.02.14 05:00 1.90002000 1.90043000 1.89726000 1.90066000 1.90527540 0.00302737 1788 1518585300 2018.02.14 05:15 1.90043000 1.89937000 1.89840000 1.90061000 1.90471298 0.00331809 1468 1518586200 2018.02.14 05:30 1.89934000 1.89904000 1.89885000 1.90049000 1.90417270 0.00353621 1334 1518587100 2018.02.14 05:45 1.89928000 1.89791000 1.89683000 1.89928000 1.90357625 0.00378302 1400 1518588000 2018.02.14 06:00 1.89791000 1.89910000 1.89771000 1.89982000 1.90314994 0.00387521 1239 1518588900 2018.02.14 06:15 1.89914000 1.90012000 1.89870000 1.90058000 1.90286138 0.00387720 1037 1518589800 2018.02.14 06:30 1.90012000 1.90014000 1.89837000 1.90073000 1.90260220 0.00384746 1032 1518590700 2018.02.14 06:45 1.90014000 1.89912000 1.89860000 1.90041000 1.90227056 0.00389013 866 1518591600 2018.02.14 07:00 1.89910000 1.90031000 1.89904000 1.90068000 1.90208384 0.00382740 913 1518592500 2018.02.14 07:15 1.90031000 1.90118000 1.90005000 1.90136000 1.90199776 0.00369205 793 1518593400 2018.02.14 07:30 1.90118000 1.90172000 1.90079000 1.90194000 1.90197131 0.00351845 968 1518594300 2018.02.14 07:45 1.90169000 1.90144000 1.90096000 1.90252000 1.90192071 0.00333228 702 1518595200 2018.02.14 08:00 1.90146000 1.90086000 1.90044000 1.90170000 1.90181969 0.00312760 916 1518596100 2018.02.14 08:15 1.90086000 1.90127000 1.90037000 1.90129000 1.90176734 0.00280013 842 1518597000 2018.02.14 08:30 1.90130000 1.90117000 1.90102000 1.90176000 1.90171045 0.00230172 1044 1518597900 2018.02.14 08:45 1.90117000 1.90064000 1.90034000 1.90153000 1.90160850 0.00165066 740 1518598800 2018.02.14 09:00 1.90070000 1.89956000 1.89917000 1.90086000 1.90141340 0.00150788 1020 1518599700 2018.02.14 09:15 1.89953000 1.90098000 1.89920000 1.90105000 1.90137213 0.00146982 1096 1518600600 2018.02.14 09:30 1.90098000 1.90098000 1.90058000 1.90268000 1.90133478 0.00144326 1693 1518601500 2018.02.14 09:45 1.90096000 1.90188000 1.89989000 1.90213000 1.90138671 0.00145302 1431 1518602400 2018.02.14 10:00 1.90185000 1.90105000 1.90061000 1.90211000 1.90135464 0.00141718 1543 1518603300 2018.02.14 10:15 1.90105000 1.89859000 1.89837000 1.90105000 1.90109134 0.00131738 1591 1518604200 2018.02.14 10:30 1.89859000 1.89890000 1.89757000 1.89924000 1.90088264 0.00122378 1309 1518605100 2018.02.14 10:45 1.89894000 1.90052000 1.89878000 1.90114000 1.90084810 0.00101761 977 1518606000 2018.02.14 11:00 1.90060000 1.89984000 1.89977000 1.90109000 1.90075209 0.00093729 1318 1518606900 2018.02.14 11:15 1.89984000 1.89954000 1.89899000 1.90047000 1.90063666 0.00093997 983 1518607800 2018.02.14 11:30 1.89954000 1.89694000 1.89679000 1.89984000 1.90028459 0.00120773 1514 1518608700 2018.02.14 11:45 1.89691000 1.89762000 1.89664000 1.89821000 1.90003082 0.00133880 1330 1518609600 2018.02.14 12:00 1.89765000 1.89643000 1.89627000 1.89830000 1.89968789 0.00160353 1507 1518610500 2018.02.14 12:15 1.89641000 1.89614000 1.89551000 1.89688000 1.89934999 0.00181154 928 1518611400 2018.02.14 12:30 1.89613000 1.89594000 1.89513000 1.89657000 1.89902523 0.00194796 912 1518612300 2018.02.14 12:45 1.89594000 1.89630000 1.89574000 1.89685000 1.89876569 0.00201551 750 1518613200 2018.02.14 13:00 1.89628000 1.89519000 1.89453000 1.89654000 1.89842515 0.00217718 1072 1518614100 2018.02.14 13:15 1.89523000 1.89415000 1.89414000 1.89638000 1.89801799 0.00236053 1471 1518615000 2018.02.14 13:30 1.89415000 1.89521000 1.89405000 1.89563000 1.89775056 0.00238802 939 1518615900 2018.02.14 13:45 1.89521000 1.89454000 1.89400000 1.89568000 1.89744479 0.00246085 893 1518616800 2018.02.14 14:00 1.89454000 1.89513000 1.89449000 1.89568000 1.89722434 0.00251045 810 1518617700 2018.02.14 14:15 1.89514000 1.89676000 1.89494000 1.89691000 1.89718011 0.00237518 849 1518618600 2018.02.14 14:30 1.89665000 1.89645000 1.89559000 1.89672000 1.89711058 0.00223058 974 1518619500 2018.02.14 14:45 1.89641000 1.89536000 1.89492000 1.89641000 1.89694386 0.00199807 906 1518620400 2018.02.14 15:00 1.89536000 1.89474000 1.89404000 1.89566000 1.89673397 0.00182753 1341 1518621300 2018.02.14 15:15 1.89472000 1.89379000 1.89379000 1.89748000 1.89645359 0.00187992 2275 1518622200 2018.02.14 15:30 1.89372000 1.90576000 1.89275000 1.90629000 1.89733991 0.00277593 8231 1518623100 2018.02.14 15:45 1.90569000 1.90629000 1.90454000 1.90801000 1.89819230 0.00351151 4776 1518624000 2018.02.14 16:00 1.90626000 1.90478000 1.90294000 1.90639000 1.89881970 0.00397638 4840 1518624900 2018.02.14 16:15 1.90478000 1.90439000 1.90371000 1.90590000 1.89935021 0.00434942 2977 1518625800 2018.02.14 16:30 1.90437000 1.90314000 1.90245000 1.90523000 1.89971114 0.00452971 3669 1518626700 2018.02.14 16:45 1.90315000 1.90343000 1.89970000 1.90350000 1.90006532 0.00471060 2861 1518627600 2018.02.14 17:00 1.90343000 1.90242000 1.90034000 1.90561000 1.90028957 0.00474980 5177 1518628500 2018.02.14 17:15 1.90240000 1.89876000 1.89755000 1.90240000 1.90014390 0.00462097 3692 1518629400 2018.02.14 17:30 1.89874000 1.89871000 1.89704000 1.89994000 1.90000734 0.00449606 4512 1518630300 2018.02.14 17:45 1.89866000 1.90188000 1.89825000 1.90267000 1.90018569 0.00448086 4524 1518631200 2018.02.14 18:00 1.90188000 1.90109000 1.90034000 1.90339000 1.90027181 0.00436170 3986 1518632100 2018.02.14 18:15 1.90107000 1.90208000 1.90054000 1.90248000 1.90044402 0.00418670 2626 1518633000 2018.02.14 18:30 1.90206000 1.90363000 1.90182000 1.90377000 1.90074745 0.00411494 2507 1518633900 2018.02.14 18:45 1.90364000 1.90284000 1.90247000 1.90406000 1.90094674 0.00391598 2413 1518634800 2018.02.14 19:00 1.90284000 1.90314000 1.90169000 1.90341000 1.90115562 0.00373052 1530 1518635700 2018.02.14 19:15 1.90314000 1.90290000 1.90174000 1.90319000 1.90132175 0.00361794 2359 1518636600 2018.02.14 19:30 1.90288000 1.90303000 1.90239000 1.90346000 1.90148444 0.00346150 1703 1518637500 2018.02.14 19:45 1.90305000 1.90274000 1.90218000 1.90400000 1.90160402 0.00317520 1923 1518638400 2018.02.14 20:00 1.90283000 1.90309000 1.90264000 1.90367000 1.90174554 0.00276276 1377 1518639300 2018.02.14 20:15 1.90309000 1.90007000 1.89969000 1.90319000 1.90158596 0.00222294 1930 1518640200 2018.02.14 20:30 1.90004000 1.89935000 1.89870000 1.90094000 1.90137302 0.00216962 1142 1518641100 2018.02.14 20:45 1.89935000 1.89898000 1.89872000 1.89987000 1.90114511 0.00203291 1340 1518642000 2018.02.14 21:00 1.89896000 1.90045000 1.89879000 1.90069000 1.90107891 0.00189424 1302 1518642900 2018.02.14 21:15 1.90045000 1.90055000 1.90041000 1.90133000 1.90102854 0.00176364 1063 1518643800 2018.02.14 21:30 1.90055000 1.89950000 1.89943000 1.90069000 1.90088296 0.00177285 1149 1518644700 2018.02.14 21:45 1.89957000 1.90024000 1.89943000 1.90164000 1.90082173 0.00170022 1197 1518645600 2018.02.14 22:00 1.90014000 1.90093000 1.90014000 1.90105000 1.90083204 0.00166011 1031 1518646500 2018.02.14 22:15 1.90093000 1.90032000 1.89980000 1.90150000 1.90078327 0.00161247 1265 1518647400 2018.02.14 22:30 1.90029000 1.89968000 1.89892000 1.90042000 1.90067820 0.00160337 1010 1518648300 2018.02.14 22:45 1.89974000 1.90072000 1.89904000 1.90076000 1.90068218 0.00157924 979 1518649200 2018.02.14 23:00 1.90066000 1.89921000 1.89866000 1.90075000 1.90054197 0.00165867 655 1518650100 2018.02.14 23:15 1.89921000 1.89926000 1.89894000 1.89957000 1.90041988 0.00168806 393 1518651000 2018.02.14 23:30 1.89925000 1.90058000 1.89914000 1.90062000 1.90043513 0.00152375 675 1518651900 2018.02.14 23:45 1.90055000 1.90028000 1.90003000 1.90074000 1.90042036 0.00142947 316 1518652800 2018.02.15 00:00 1.89914000 1.90084000 1.89894000 1.90131000 1.90046032 0.00129102 181 1518653700 2018.02.15 00:15 1.90071000 1.89981000 1.89974000 1.90071000 1.90039839 0.00118183 101 1518654600 2018.02.15 00:30 1.89991000 1.89981000 1.89954000 1.90047000 1.90034235 0.00103062 149 1518655500 2018.02.15 00:45 1.89971000 1.90060000 1.89960000 1.90074000 1.90036689 0.00088600 154 1518656400 2018.02.15 01:00 1.90080000 1.89983000 1.89930000 1.90125000 1.90031576 0.00063158 1377 1518657300 2018.02.15 01:15 1.89983000 1.90025000 1.89954000 1.90059000 1.90030949 0.00062683 595 1518658200 2018.02.15 01:30 1.90025000 1.90011000 1.89949000 1.90079000 1.90029049 0.00058411 496 1518659100 2018.02.15 01:45 1.90014000 1.90021000 1.89985000 1.90097000 1.90028283 0.00050367 611 1518660000 2018.02.15 02:00 1.90017000 1.89963000 1.89954000 1.90076000 1.90022065 0.00050692 966 1518660900 2018.02.15 02:15 1.89959000 1.89855000 1.89719000 1.89998000 1.90006154 0.00059323 990 1518661800 2018.02.15 02:30 1.89847000 1.89926000 1.89667000 1.89969000 1.89998521 0.00060467 1702 1518662700 2018.02.15 02:45 1.89926000 1.89882000 1.89845000 1.89994000 1.89987423 0.00065684 1138 1518663600 2018.02.15 03:00 1.89884000 1.89880000 1.89816000 1.89984000 1.89977193 0.00065918 1232 1518664500 2018.02.15 03:15 1.89883000 1.89691000 1.89597000 1.89892000 1.89949936 0.00091718 1614 1518665400 2018.02.15 03:30 1.89694000 1.89651000 1.89596000 1.89740000 1.89921466 0.00116941 1648 1518666300 2018.02.15 03:45 1.89651000 1.89595000 1.89571000 1.89690000 1.89890374 0.00138297 883 1518667200 2018.02.15 04:00 1.89595000 1.89519000 1.89493000 1.89641000 1.89855005 0.00168320 844 1518668100 2018.02.15 04:15 1.89514000 1.89514000 1.89453000 1.89585000 1.89822528 0.00192153 534 1518669000 2018.02.15 04:30 1.89517000 1.89527000 1.89425000 1.89551000 1.89794383 0.00203357 1147 1518669900 2018.02.15 04:45 1.89530000 1.89662000 1.89504000 1.89670000 1.89781775 0.00202051 827 1518670800 2018.02.15 05:00 1.89661000 1.89865000 1.89648000 1.89868000 1.89789701 0.00189495 823 1518671700 2018.02.15 05:15 1.89868000 1.89958000 1.89867000 1.89982000 1.89805730 0.00185768 776 1518672600 2018.02.15 05:30 1.89963000 1.90020000 1.89937000 1.90093000 1.89826136 0.00186222 640 1518673500 2018.02.15 05:45 1.90020000 1.90048000 1.90000000 1.90090000 1.89847266 0.00186271 412 1518674400 2018.02.15 06:00 1.90050000 1.89987000 1.89926000 1.90122000 1.89860574 0.00188119 802 1518675300 2018.02.15 06:15 1.89983000 1.89964000 1.89955000 1.90079000 1.89870424 0.00187966 850 1518676200 2018.02.15 06:30 1.89964000 1.89922000 1.89922000 1.90016000 1.89875336 0.00187006 719 1518677100 2018.02.15 06:45 1.89922000 1.89992000 1.89908000 1.90081000 1.89886447 0.00189527 637 1518678000 2018.02.15 07:00 1.89992000 1.89949000 1.89901000 1.90008000 1.89892404 0.00191432 560 1518678900 2018.02.15 07:15 1.89948000 1.89998000 1.89870000 1.90000000 1.89902461 0.00196317 474 1518679800 2018.02.15 07:30 1.89998000 1.90021000 1.89974000 1.90031000 1.89913751 0.00202307 426 1518680700 2018.02.15 07:45 1.90021000 1.89917000 1.89910000 1.90028000 1.89914060 0.00202306 495 1518681600 2018.02.15 08:00 1.89915000 1.89854000 1.89798000 1.89921000 1.89908340 0.00200379 1106 1518682500 2018.02.15 08:15 1.89850000 1.89764000 1.89761000 1.89891000 1.89894593 0.00192461 1261 1518683400 2018.02.15 08:30 1.89767000 1.89751000 1.89711000 1.89789000 1.89880918 0.00183946 734 1518684300 2018.02.15 08:45 1.89751000 1.89846000 1.89702000 1.89846000 1.89877592 0.00172166 846 1518685200 2018.02.15 09:00 1.89852000 1.89845000 1.89750000 1.89889000 1.89874488 0.00152409 1904 1518686100 2018.02.15 09:15 1.89849000 1.89932000 1.89735000 1.89954000 1.89879966 0.00129400 2527 1518687000 2018.02.15 09:30 1.89932000 1.89684000 1.89632000 1.89947000 1.89861302 0.00116156 2696 1518687900 2018.02.15 09:45 1.89681000 1.89724000 1.89566000 1.89762000 1.89848226 0.00116985 2841 1518688800 2018.02.15 10:00 1.89724000 1.89669000 1.89594000 1.89754000 1.89831157 0.00130659 2565 1518689700 2018.02.15 10:15 1.89666000 1.89640000 1.89514000 1.89675000 1.89812951 0.00141673 2194 1518690600 2018.02.15 10:30 1.89635000 1.89768000 1.89614000 1.89816000 1.89808670 0.00135949 1613 1518691500 2018.02.15 10:45 1.89768000 1.89671000 1.89590000 1.89836000 1.89795559 0.00132995 2265 1518692400 2018.02.15 11:00 1.89674000 1.89793000 1.89649000 1.89845000 1.89795315 0.00125996 1448 1518693300 2018.02.15 11:15 1.89796000 1.89815000 1.89784000 1.89921000 1.89797190 0.00119806 1102 1518694200 2018.02.15 11:30 1.89814000 1.89985000 1.89794000 1.90013000 1.89815077 0.00120218 1638 1518695100 2018.02.15 11:45 1.89981000 1.89984000 1.89949000 1.90112000 1.89831164 0.00118644 1426 1518696000 2018.02.15 12:00 1.89980000 1.89999000 1.89914000 1.90044000 1.89847149 0.00122423 1346 1518696900 2018.02.15 12:15 1.89997000 1.90290000 1.89955000 1.90324000 1.89889325 0.00159362 1457 1518697800 2018.02.15 12:30 1.90290000 1.90244000 1.90099000 1.90297000 1.89923104 0.00184461 1377 1518698700 2018.02.15 12:45 1.90240000 1.90103000 1.90084000 1.90267000 1.89940237 0.00194479 1174 1518699600 2018.02.15 13:00 1.90101000 1.90097000 1.90073000 1.90141000 1.89955166 0.00201729 991 1518700500 2018.02.15 13:15 1.90097000 1.90254000 1.90094000 1.90265000 1.89983627 0.00216829 1330 1518701400 2018.02.15 13:30 1.90250000 1.90228000 1.90191000 1.90340000 1.90006900 0.00224500 1457 1518702300 2018.02.15 13:45 1.90226000 1.90234000 1.90203000 1.90346000 1.90028529 0.00233885 1714 1518703200 2018.02.15 14:00 1.90234000 1.90435000 1.90226000 1.90521000 1.90067241 0.00258326 1811 1518704100 2018.02.15 14:15 1.90430000 1.90498000 1.90364000 1.90534000 1.90108265 0.00286049 1429 1518705000 2018.02.15 14:30 1.90498000 1.90451000 1.90443000 1.90582000 1.90140907 0.00289744 1473 1518705900 2018.02.15 14:45 1.90455000 1.90513000 1.90374000 1.90534000 1.90176344 0.00295812 1356 1518706800 2018.02.15 15:00 1.90513000 1.90687000 1.90462000 1.90716000 1.90224978 0.00306779 1420 1518707700 2018.02.15 15:15 1.90684000 1.90583000 1.90573000 1.90775000 1.90259075 0.00295860 1694 1518708600 2018.02.15 15:30 1.90583000 1.90773000 1.90581000 1.90803000 1.90308021 0.00306173 2352 1518709500 2018.02.15 15:45 1.90773000 1.90724000 1.90694000 1.90807000 1.90347638 0.00292468 1870 1518710400 2018.02.15 16:00 1.90724000 1.90729000 1.90647000 1.90781000 1.90383958 0.00282726 1628 1518711300 2018.02.15 16:15 1.90722000 1.90616000 1.90564000 1.90723000 1.90406057 0.00259781 1379 1518712200 2018.02.15 16:30 1.90614000 1.90501000 1.90404000 1.90641000 1.90415099 0.00243548 2024 1518713100 2018.02.15 16:45 1.90501000 1.90677000 1.90445000 1.90712000 1.90440042 0.00230742 2329 1518714000 2018.02.15 17:00 1.90677000 1.90654000 1.90594000 1.90805000 1.90460419 0.00212653 3291 1518714900 2018.02.15 17:15 1.90654000 1.90604000 1.90482000 1.90676000 1.90474094 0.00210818 2554 1518715800 2018.02.15 17:30 1.90601000 1.90639000 1.90551000 1.90764000 1.90489799 0.00206373 2306 1518716700 2018.02.15 17:45 1.90641000 1.90599000 1.90435000 1.90657000 1.90500199 0.00187311 3431 1518717600 2018.02.15 18:00 1.90599000 1.90632000 1.90474000 1.90684000 1.90512751 0.00163383 3149 1518718500 2018.02.15 18:15 1.90627000 1.90625000 1.90573000 1.90708000 1.90523442 0.00151210 1917 1518719400 2018.02.15 18:30 1.90624000 1.90518000 1.90468000 1.90642000 1.90522924 0.00136255 1718 1518720300 2018.02.15 18:45 1.90516000 1.90500000 1.90434000 1.90535000 1.90520740 0.00121450 1123 1518721200 2018.02.15 19:00 1.90500000 1.90404000 1.90301000 1.90504000 1.90509622 0.00129880 1348 1518722100 2018.02.15 19:15 1.90404000 1.90413000 1.90281000 1.90460000 1.90500420 0.00137591 2279 1518723000 2018.02.15 19:30 1.90410000 1.90195000 1.90171000 1.90410000 1.90471332 0.00170024 1834 1518723900 2018.02.15 19:45 1.90195000 1.90244000 1.90139000 1.90253000 1.90449682 0.00189650 1357 1518724800 2018.02.15 20:00 1.90244000 1.90272000 1.90196000 1.90348000 1.90432760 0.00195564 1198 1518725700 2018.02.15 20:15 1.90272000 1.90278000 1.90234000 1.90348000 1.90418021 0.00203454 1207 1518726600 2018.02.15 20:30 1.90278000 1.90254000 1.90254000 1.90358000 1.90402400 0.00198406 1271 1518727500 2018.02.15 20:45 1.90254000 1.90296000 1.90232000 1.90321000 1.90392266 0.00191013 1127 1518728400 2018.02.15 21:00 1.90292000 1.90369000 1.90283000 1.90425000 1.90390051 0.00176546 984 1518729300 2018.02.15 21:15 1.90368000 1.90296000 1.90258000 1.90407000 1.90381093 0.00173739 735 1518730200 2018.02.15 21:30 1.90301000 1.90257000 1.90236000 1.90331000 1.90369275 0.00177992 802 1518731100 2018.02.15 21:45 1.90257000 1.90175000 1.90128000 1.90267000 1.90350773 0.00175292 1089 1518732000 2018.02.15 22:00 1.90175000 1.90244000 1.90174000 1.90293000 1.90340604 0.00166179 1177 1518732900 2018.02.15 22:15 1.90244000 1.90284000 1.90224000 1.90302000 1.90335213 0.00157173 758 1518733800 2018.02.15 22:30 1.90284000 1.90289000 1.90243000 1.90345000 1.90330812 0.00142859 886 1518734700 2018.02.15 22:45 1.90286000 1.90361000 1.90284000 1.90368000 1.90333687 0.00129549 733 1518735600 2018.02.15 23:00 1.90364000 1.90352000 1.90314000 1.90410000 1.90335431 0.00111183 641 1518736500 2018.02.15 23:15 1.90352000 1.90334000 1.90319000 1.90390000 1.90335295 0.00090355 299 1518737400 2018.02.15 23:30 1.90334000 1.90351000 1.90173000 1.90351000 1.90336790 0.00081179 518 1518738300 2018.02.15 23:45 1.90346000 1.90289000 1.90214000 1.90354000 1.90332239 0.00070983 377 1518739200 2018.02.16 00:00 1.90271000 1.90325000 1.90224000 1.90351000 1.90331549 0.00068785 121 1518740100 2018.02.16 00:15 1.90325000 1.90298000 1.90283000 1.90332000 1.90328354 0.00064721 91 1518741000 2018.02.16 00:30 1.90298000 1.90331000 1.90180000 1.90474000 1.90328606 0.00057592 563 1518741900 2018.02.16 00:45 1.90331000 1.90601000 1.90301000 1.90621000 1.90354549 0.00090344 748 1518742800 2018.02.16 01:00 1.90601000 1.90593000 1.90524000 1.90651000 1.90377258 0.00111118 301 1518743700 2018.02.16 01:15 1.90593000 1.90590000 1.90570000 1.90645000 1.90397519 0.00125927 253 1518744600 2018.02.16 01:30 1.90593000 1.90489000 1.90394000 1.90593000 1.90406232 0.00126657 399 1518745500 2018.02.16 01:45 1.90486000 1.90649000 1.90466000 1.90649000 1.90429353 0.00142875 445 1518746400 2018.02.16 02:00 1.90649000 1.90638000 1.90547000 1.90655000 1.90449224 0.00156441 746 1518747300 2018.02.16 02:15 1.90635000 1.90636000 1.90600000 1.90664000 1.90467012 0.00164192 465 1518748200 2018.02.16 02:30 1.90636000 1.90671000 1.90593000 1.90694000 1.90486439 0.00169835 405 1518749100 2018.02.16 02:45 1.90671000 1.90770000 1.90613000 1.90774000 1.90513445 0.00174515 673 1518750000 2018.02.16 03:00 1.90770000 1.90699000 1.90658000 1.90812000 1.90531117 0.00173579 682 1518750900 2018.02.16 03:15 1.90697000 1.90636000 1.90601000 1.90742000 1.90541106 0.00168659 601 1518751800 2018.02.16 03:30 1.90633000 1.90691000 1.90616000 1.90695000 1.90555382 0.00165332 545 1518752700 2018.02.16 03:45 1.90689000 1.90624000 1.90609000 1.90694000 1.90561917 0.00161484 633 1518753600 2018.02.16 04:00 1.90624000 1.90658000 1.90584000 1.90683000 1.90571067 0.00157332 643 1518754500 2018.02.16 04:15 1.90658000 1.90579000 1.90551000 1.90672000 1.90571823 0.00148223 1033 1518755400 2018.02.16 04:30 1.90582000 1.90626000 1.90533000 1.90644000 1.90576983 0.00140455 1307 1518756300 2018.02.16 04:45 1.90629000 1.90444000 1.90429000 1.90648000 1.90564318 0.00128981 1014 1518757200 2018.02.16 05:00 1.90444000 1.90471000 1.90438000 1.90511000 1.90555430 0.00121034 730 1518758100 2018.02.16 05:15 1.90471000 1.90474000 1.90454000 1.90507000 1.90547675 0.00110986 536 1518759000 2018.02.16 05:30 1.90474000 1.90426000 1.90375000 1.90486000 1.90536087 0.00109622 538 1518759900 2018.02.16 05:45 1.90426000 1.90394000 1.90384000 1.90467000 1.90522555 0.00120005 616 1518760800 2018.02.16 06:00 1.90394000 1.90369000 1.90274000 1.90422000 1.90507931 0.00130880 2055 1518761700 2018.02.16 06:15 1.90369000 1.90506000 1.90344000 1.90528000 1.90507747 0.00129679 1533 1518762600 2018.02.16 06:30 1.90506000 1.90507000 1.90469000 1.90547000 1.90507676 0.00129648 998 1518763500 2018.02.16 06:45 1.90507000 1.90416000 1.90410000 1.90521000 1.90498945 0.00131342 987 1518764400 2018.02.16 07:00 1.90417000 1.90407000 1.90367000 1.90480000 1.90490188 0.00132969 816 1518765300 2018.02.16 07:15 1.90405000 1.90470000 1.90377000 1.90487000 1.90488265 0.00129772 803 1518766200 2018.02.16 07:30 1.90474000 1.90442000 1.90404000 1.90502000 1.90483859 0.00125177 608 1518767100 2018.02.16 07:45 1.90442000 1.90364000 1.90334000 1.90448000 1.90472444 0.00114124 683 1518768000 2018.02.16 08:00 1.90364000 1.90367000 1.90337000 1.90411000 1.90462402 0.00107418 958 1518768900 2018.02.16 08:15 1.90363000 1.90268000 1.90256000 1.90392000 1.90443887 0.00112855 471 1518769800 2018.02.16 08:30 1.90269000 1.90343000 1.90263000 1.90365000 1.90434279 0.00102716 553 1518770700 2018.02.16 08:45 1.90343000 1.90318000 1.90249000 1.90343000 1.90423205 0.00098643 547 1518771600 2018.02.16 09:00 1.90315000 1.90281000 1.90262000 1.90358000 1.90409661 0.00090440 760 1518772500 2018.02.16 09:15 1.90281000 1.90315000 1.90243000 1.90333000 1.90400646 0.00085371 958 1518773400 2018.02.16 09:30 1.90312000 1.90210000 1.90187000 1.90330000 1.90382489 0.00080590 1604 1518774300 2018.02.16 09:45 1.90213000 1.90295000 1.90210000 1.90334000 1.90374157 0.00082171 1314 1518775200 2018.02.16 10:00 1.90293000 1.90284000 1.90175000 1.90338000 1.90365571 0.00082098 2448 1518776100 2018.02.16 10:15 1.90284000 1.90287000 1.90212000 1.90396000 1.90358088 0.00080530 1541 1518777000 2018.02.16 10:30 1.90287000 1.89976000 1.89974000 1.90294000 1.90321698 0.00116752 1747 1518777900 2018.02.16 10:45 1.89977000 1.89997000 1.89956000 1.90080000 1.90290775 0.00139858 1419 1518778800 2018.02.16 11:00 1.89998000 1.89986000 1.89924000 1.90128000 1.90261749 0.00159342 1415 1518779700 2018.02.16 11:15 1.89986000 1.89829000 1.89779000 1.89997000 1.90220534 0.00184371 1597 1518780600 2018.02.16 11:30 1.89829000 1.89827000 1.89739000 1.90099000 1.90183055 0.00200137 1832 1518781500 2018.02.16 11:45 1.89827000 1.89776000 1.89691000 1.89831000 1.90144288 0.00220467 1515 1518782400 2018.02.16 12:00 1.89776000 1.89890000 1.89734000 1.89891000 1.90120070 0.00224772 1246 1518783300 2018.02.16 12:15 1.89890000 1.89924000 1.89824000 1.89948000 1.90101397 0.00218517 1728 1518784200 2018.02.16 12:30 1.89924000 1.89822000 1.89811000 1.89942000 1.90074787 0.00217810 1460 1518785100 2018.02.16 12:45 1.89819000 1.89774000 1.89761000 1.89909000 1.90046141 0.00222229 1654 1518786000 2018.02.16 13:00 1.89774000 1.89808000 1.89724000 1.89878000 1.90023461 0.00219635 1737 1518786900 2018.02.16 13:15 1.89808000 1.89883000 1.89755000 1.89896000 1.90010084 0.00216543 1312 1518787800 2018.02.16 13:30 1.89880000 1.89850000 1.89763000 1.89906000 1.89994838 0.00207513 1166 1518788700 2018.02.16 13:45 1.89848000 1.89828000 1.89744000 1.89855000 1.89978948 0.00198488 1026 1518789600 2018.02.16 14:00 1.89826000 1.89812000 1.89792000 1.89906000 1.89963048 0.00190143 1597 1518790500 2018.02.16 14:15 1.89812000 1.89805000 1.89782000 1.89937000 1.89947996 0.00175606 2087 1518791400 2018.02.16 14:30 1.89805000 1.89774000 1.89660000 1.89808000 1.89931425 0.00168257 1478 1518792300 2018.02.16 14:45 1.89774000 1.89817000 1.89728000 1.89823000 1.89920528 0.00147425 1505 1518793200 2018.02.16 15:00 1.89817000 1.89747000 1.89706000 1.89829000 1.89904001 0.00123519 1525 1518794100 2018.02.16 15:15 1.89750000 1.89782000 1.89734000 1.89898000 1.89892382 0.00086248 1404 1518795000 2018.02.16 15:30 1.89760000 1.89874000 1.89738000 1.89904000 1.89890631 0.00083226 2226 1518795900 2018.02.16 15:45 1.89874000 1.89754000 1.89687000 1.89897000 1.89877619 0.00076395 1717 1518796800 2018.02.16 16:00 1.89754000 1.89730000 1.89703000 1.89841000 1.89863560 0.00069165 2488 1518797700 2018.02.16 16:15 1.89728000 1.89775000 1.89692000 1.89818000 1.89855126 0.00065786 1433 1518798600 2018.02.16 16:30 1.89778000 1.89877000 1.89774000 1.89964000 1.89857209 0.00066957 2327 1518799500 2018.02.16 16:45 1.89876000 1.89973000 1.89840000 1.90030000 1.89868237 0.00075213 2145 1518800400 2018.02.16 17:00 1.89963000 1.89934000 1.89917000 1.90107000 1.89874500 0.00080021 2050 1518801300 2018.02.16 17:15 1.89934000 1.89943000 1.89893000 1.90039000 1.89881024 0.00084637 1700 1518802200 2018.02.16 17:30 1.89943000 1.89818000 1.89802000 1.89983000 1.89875021 0.00081155 1695 1518803100 2018.02.16 17:45 1.89821000 1.89702000 1.89610000 1.89925000 1.89858543 0.00078567 2539 1518804000 2018.02.16 18:00 1.89702000 1.89864000 1.89622000 1.89988000 1.89859063 0.00077971 2534 1518804900 2018.02.16 18:15 1.89867000 1.89839000 1.89789000 1.89886000 1.89857152 0.00077097 1170 1518805800 2018.02.16 18:30 1.89839000 1.89894000 1.89814000 1.89933000 1.89860661 0.00078947 1355 1518806700 2018.02.16 18:45 1.89897000 1.89972000 1.89887000 1.89978000 1.89871265 0.00086432 1176 1518807600 2018.02.16 19:00 1.89970000 1.90050000 1.89955000 1.90059000 1.89888287 0.00100176 1319 1518808500 2018.02.16 19:15 1.90050000 1.89987000 1.89954000 1.90068000 1.89897689 0.00104328 756 1518809400 2018.02.16 19:30 1.89986000 1.89857000 1.89824000 1.90000000 1.89893814 0.00099603 874 1518810300 2018.02.16 19:45 1.89857000 1.89823000 1.89806000 1.89894000 1.89887069 0.00097276 842 1518811200 2018.02.16 20:00 1.89829000 1.89919000 1.89805000 1.89953000 1.89890110 0.00093036 827 1518812100 2018.02.16 20:15 1.89919000 1.89988000 1.89882000 1.90012000 1.89899433 0.00094080 946 1518813000 2018.02.16 20:30 1.89989000 1.89858000 1.89853000 1.90005000 1.89895487 0.00093540 1285 1518813900 2018.02.16 20:45 1.89854000 1.89787000 1.89763000 1.89901000 1.89885155 0.00090076 1279 1518814800 2018.02.16 21:00 1.89790000 1.89826000 1.89714000 1.89883000 1.89879521 0.00084303 1800 1518815700 2018.02.16 21:15 1.89832000 1.89771000 1.89743000 1.89849000 1.89869186 0.00085739 957 1518816600 2018.02.16 21:30 1.89773000 1.89775000 1.89734000 1.89807000 1.89860216 0.00089711 874 1518817500 2018.02.16 21:45 1.89778000 1.89801000 1.89736000 1.89849000 1.89854576 0.00087944 1210 1518818400 2018.02.16 22:00 1.89801000 1.89814000 1.89770000 1.89877000 1.89850712 0.00087132 1094 1518819300 2018.02.16 22:15 1.89821000 1.89752000 1.89749000 1.89870000 1.89841311 0.00088428 743 1518820200 2018.02.16 22:30 1.89749000 1.89662000 1.89658000 1.89771000 1.89824233 0.00099436 533 1518821100 2018.02.16 22:45 1.89665000 1.89618000 1.89614000 1.89683000 1.89804592 0.00111284 507 1518822000 2018.02.16 23:00 1.89622000 1.89626000 1.89606000 1.89651000 1.89787583 0.00122427 366 1518822900 2018.02.16 23:15 1.89633000 1.89681000 1.89633000 1.89699000 1.89777433 0.00127465 245 1518823800 2018.02.16 23:30 1.89678000 1.89675000 1.89634000 1.89709000 1.89767677 0.00129862 304 1518824700 2018.02.16 23:45 1.89672000 1.89684000 1.89647000 1.89734000 1.89759708 0.00125175 317 1518998400 2018.02.19 00:00 1.89741000 1.89997000 1.89741000 1.90020000 1.89782307 0.00114822 186 1518999300 2018.02.19 00:15 1.90000000 1.89974000 1.89922000 1.90036000 1.89800564 0.00113217 121 1519000200 2018.02.19 00:30 1.89965000 1.90031000 1.89965000 1.90096000 1.89822510 0.00125237 145 1519001100 2018.02.19 00:45 1.90027000 1.90101000 1.90000000 1.90124000 1.89849033 0.00143380 223 1519002000 2018.02.19 01:00 1.90104000 1.89914000 1.89871000 1.90104000 1.89855220 0.00144782 473 1519002900 2018.02.19 01:15 1.89914000 1.89917000 1.89883000 1.89934000 1.89861104 0.00144223 138 1519003800 2018.02.19 01:30 1.89924000 1.89833000 1.89833000 1.89937000 1.89858427 0.00143469 219 1519004700 2018.02.19 01:45 1.89840000 1.89870000 1.89800000 1.89934000 1.89859530 0.00142931 334 1519005600 2018.02.19 02:00 1.89877000 1.89842000 1.89804000 1.89945000 1.89857860 0.00142299 503 1519006500 2018.02.19 02:15 1.89842000 1.89850000 1.89809000 1.89884000 1.89857111 0.00140784 284 1519007400 2018.02.19 02:30 1.89850000 1.89858000 1.89794000 1.89869000 1.89857196 0.00139601 364 1519008300 2018.02.19 02:45 1.89858000 1.89807000 1.89750000 1.89896000 1.89852416 0.00138472 363 1519009200 2018.02.19 03:00 1.89803000 1.89838000 1.89801000 1.89875000 1.89851043 0.00137992 341 1519010100 2018.02.19 03:15 1.89835000 1.89812000 1.89772000 1.89877000 1.89847324 0.00135945 470 1519011000 2018.02.19 03:30 1.89812000 1.89723000 1.89703000 1.89855000 1.89835484 0.00131632 442 1519011900 2018.02.19 03:45 1.89724000 1.89674000 1.89657000 1.89744000 1.89820104 0.00128446 712 1519012800 2018.02.19 04:00 1.89682000 1.89669000 1.89650000 1.89777000 1.89805714 0.00128311 500 1519013700 2018.02.19 04:15 1.89669000 1.89635000 1.89625000 1.89723000 1.89789455 0.00135523 305 1519014600 2018.02.19 04:30 1.89635000 1.89612000 1.89560000 1.89663000 1.89772555 0.00144953 271 1519015500 2018.02.19 04:45 1.89612000 1.89623000 1.89566000 1.89635000 1.89758311 0.00153455 282 1519016400 2018.02.19 05:00 1.89621000 1.89671000 1.89609000 1.89697000 1.89749996 0.00148508 498 1519017300 2018.02.19 05:15 1.89671000 1.89734000 1.89658000 1.89747000 1.89748473 0.00140411 286 1519018200 2018.02.19 05:30 1.89734000 1.89753000 1.89706000 1.89790000 1.89748904 0.00125269 295 1519019100 2018.02.19 05:45 1.89755000 1.89775000 1.89732000 1.89831000 1.89751389 0.00097091 336 1519020000 2018.02.19 06:00 1.89782000 1.89867000 1.89781000 1.89894000 1.89762400 0.00092331 581 1519020900 2018.02.19 06:15 1.89874000 1.89858000 1.89804000 1.89878000 1.89771504 0.00088424 343 1519021800 2018.02.19 06:30 1.89858000 1.89867000 1.89818000 1.89901000 1.89780599 0.00090841 416 1519022700 2018.02.19 06:45 1.89875000 1.89795000 1.89774000 1.89886000 1.89781971 0.00088953 387 1519023600 2018.02.19 07:00 1.89795000 1.89755000 1.89753000 1.89819000 1.89779402 0.00087501 313 1519024500 2018.02.19 07:15 1.89755000 1.89689000 1.89682000 1.89763000 1.89770792 0.00086003 537 1519025400 2018.02.19 07:30 1.89693000 1.89640000 1.89621000 1.89712000 1.89758336 0.00085182 756 1519026300 2018.02.19 07:45 1.89648000 1.89715000 1.89640000 1.89761000 1.89754209 0.00084011 604 1519027200 2018.02.19 08:00 1.89723000 1.89615000 1.89594000 1.89765000 1.89740951 0.00083984 559 1519028100 2018.02.19 08:15 1.89618000 1.89620000 1.89584000 1.89650000 1.89729432 0.00083998 979 1519029000 2018.02.19 08:30 1.89620000 1.89689000 1.89610000 1.89705000 1.89725581 0.00083797 761 1519029900 2018.02.19 08:45 1.89689000 1.89698000 1.89684000 1.89734000 1.89722954 0.00082904 832 1519030800 2018.02.19 09:00 1.89698000 1.89635000 1.89591000 1.89710000 1.89714578 0.00083702 859 1519031700 2018.02.19 09:15 1.89637000 1.89785000 1.89494000 1.89786000 1.89721285 0.00083140 1828 1519032600 2018.02.19 09:30 1.89785000 1.89682000 1.89605000 1.89785000 1.89717543 0.00080133 1208 1519033500 2018.02.19 09:45 1.89682000 1.89711000 1.89655000 1.89775000 1.89716920 0.00077393 1103 1519034400 2018.02.19 10:00 1.89710000 1.89667000 1.89648000 1.89756000 1.89712166 0.00078307 1411 1519035300 2018.02.19 10:15 1.89667000 1.89846000 1.89637000 1.89851000 1.89724912 0.00081440 1136 1519036200 2018.02.19 10:30 1.89846000 1.89752000 1.89717000 1.89879000 1.89727492 0.00081206 733 1519037100 2018.02.19 10:45 1.89752000 1.89744000 1.89664000 1.89803000 1.89729064 0.00080530 1190 1519038000 2018.02.19 11:00 1.89745000 1.89734000 1.89734000 1.89827000 1.89729534 0.00074426 885 1519038900 2018.02.19 11:15 1.89734000 1.89704000 1.89641000 1.89744000 1.89727102 0.00068500 734 1519039800 2018.02.19 11:30 1.89704000 1.89874000 1.89701000 1.89874000 1.89741092 0.00072506 607 1519040700 2018.02.19 11:45 1.89877000 1.89818000 1.89815000 1.89911000 1.89748417 0.00076091 924 1519041600 2018.02.19 12:00 1.89818000 1.89795000 1.89758000 1.89857000 1.89752853 0.00078500 785 1519042500 2018.02.19 12:15 1.89795000 1.89854000 1.89758000 1.89883000 1.89762486 0.00083811 711 1519043400 2018.02.19 12:30 1.89848000 1.89795000 1.89789000 1.89917000 1.89765583 0.00080601 686 1519044300 2018.02.19 12:45 1.89795000 1.89778000 1.89744000 1.89824000 1.89766766 0.00080242 745 1519045200 2018.02.19 13:00 1.89778000 1.89779000 1.89716000 1.89798000 1.89767931 0.00073073 632 1519046100 2018.02.19 13:15 1.89779000 1.89831000 1.89774000 1.89935000 1.89773937 0.00067773 974 1519047000 2018.02.19 13:30 1.89831000 1.89775000 1.89744000 1.89855000 1.89774039 0.00065075 700 1519047900 2018.02.19 13:45 1.89772000 1.89693000 1.89668000 1.89772000 1.89766321 0.00064475 525 1519048800 2018.02.19 14:00 1.89693000 1.89689000 1.89665000 1.89771000 1.89758957 0.00060273 582 1519049700 2018.02.19 14:15 1.89693000 1.89666000 1.89641000 1.89768000 1.89750104 0.00064159 847 1519050600 2018.02.19 14:30 1.89667000 1.89669000 1.89636000 1.89693000 1.89742380 0.00066376 617 1519051500 2018.02.19 14:45 1.89673000 1.89678000 1.89641000 1.89716000 1.89736248 0.00069147 903 1519052400 2018.02.19 15:00 1.89680000 1.89854000 1.89675000 1.89893000 1.89747463 0.00068442 1004 1519053300 2018.02.19 15:15 1.89854000 1.89842000 1.89774000 1.89856000 1.89756466 0.00066252 798 1519054200 2018.02.19 15:30 1.89837000 1.89736000 1.89584000 1.89859000 1.89754517 0.00066692 1351 1519055100 2018.02.19 15:45 1.89736000 1.89786000 1.89730000 1.89895000 1.89757515 0.00066506 2080 1519056000 2018.02.19 16:00 1.89786000 1.89806000 1.89778000 1.89924000 1.89762133 0.00066399 1299 1519056900 2018.02.19 16:15 1.89805000 1.89824000 1.89794000 1.89875000 1.89768025 0.00065495 656 1519057800 2018.02.19 16:30 1.89825000 1.89754000 1.89754000 1.89906000 1.89766689 0.00061220 800 1519058700 2018.02.19 16:45 1.89751000 1.89835000 1.89734000 1.89849000 1.89773195 0.00061834 909 1519059600 2018.02.19 17:00 1.89835000 1.89904000 1.89824000 1.89954000 1.89785653 0.00068597 876 1519060500 2018.02.19 17:15 1.89909000 1.89952000 1.89884000 1.89988000 1.89801495 0.00078821 821 1519061400 2018.02.19 17:30 1.89952000 1.89884000 1.89865000 1.89961000 1.89809353 0.00082731 795 1519062300 2018.02.19 17:45 1.89885000 1.89934000 1.89843000 1.90038000 1.89821224 0.00089803 1379 1519063200 2018.02.19 18:00 1.89936000 1.89835000 1.89804000 1.89973000 1.89822536 0.00089718 990 1519064100 2018.02.19 18:15 1.89835000 1.89924000 1.89824000 1.89924000 1.89832199 0.00095135 633 1519065000 2018.02.19 18:30 1.89924000 1.89900000 1.89824000 1.89944000 1.89838657 0.00097303 494 1519065900 2018.02.19 18:45 1.89904000 1.89966000 1.89831000 1.89992000 1.89850784 0.00098851 448 1519066800 2018.02.19 19:00 1.89962000 1.89944000 1.89889000 1.89974000 1.89859662 0.00096242 432 1519067700 2018.02.19 19:15 1.89944000 1.90004000 1.89922000 1.90024000 1.89873409 0.00094026 260 1519068600 2018.02.19 19:30 1.90005000 1.90056000 1.89994000 1.90058000 1.89890798 0.00093853 257 1519069500 2018.02.19 19:45 1.90058000 1.90048000 1.90035000 1.90182000 1.89905770 0.00089699 272 1519070400 2018.02.19 20:00 1.90048000 1.90064000 1.89989000 1.90151000 1.89920839 0.00097815 441 1519071300 2018.02.19 20:15 1.90066000 1.89987000 1.89987000 1.90096000 1.89927140 0.00098428 287 1519072200 2018.02.19 20:30 1.89987000 1.89980000 1.89944000 1.90020000 1.89932175 0.00090027 170 1519073100 2018.02.19 20:45 1.89984000 1.89964000 1.89940000 1.89989000 1.89935206 0.00084380 147 1519074000 2018.02.19 21:00 1.89964000 1.89984000 1.89935000 1.89995000 1.89939853 0.00080050 165 1519074900 2018.02.19 21:15 1.89978000 1.89940000 1.89889000 1.89986000 1.89939867 0.00075741 303 1519075800 2018.02.19 21:30 1.89940000 1.89944000 1.89939000 1.90018000 1.89940260 0.00063250 240 1519076700 2018.02.19 21:45 1.89944000 1.89924000 1.89921000 1.90054000 1.89938712 0.00059276 333 1519077600 2018.02.19 22:00 1.89929000 1.90019000 1.89929000 1.90038000 1.89946358 0.00058891 440 1519078500 2018.02.19 22:15 1.90010000 1.90011000 1.89991000 1.90076000 1.89952515 0.00058962 207 1519079400 2018.02.19 22:30 1.90007000 1.89991000 1.89928000 1.90016000 1.89956180 0.00056516 316 1519080300 2018.02.19 22:45 1.89991000 1.89899000 1.89882000 1.89991000 1.89950734 0.00059198 288 1519081200 2018.02.19 23:00 1.89902000 1.89898000 1.89887000 1.89936000 1.89945712 0.00056711 168 1519082100 2018.02.19 23:15 1.89903000 1.89887000 1.89878000 1.89912000 1.89940120 0.00060608 129 1519083000 2018.02.19 23:30 1.89871000 1.89851000 1.89781000 1.89885000 1.89931633 0.00067351 46 1519083900 2018.02.19 23:45 1.89851000 1.89841000 1.89821000 1.89901000 1.89923001 0.00074048 149 1519084800 2018.02.20 00:00 1.89791000 1.89860000 1.89744000 1.89885000 1.89917001 0.00078171 79 1519085700 2018.02.20 00:15 1.89860000 1.89756000 1.89716000 1.89890000 1.89901667 0.00090157 425 1519086600 2018.02.20 00:30 1.89756000 1.89814000 1.89724000 1.89884000 1.89893318 0.00088973 197 1519087500 2018.02.20 00:45 1.89820000 1.89771000 1.89764000 1.89827000 1.89881669 0.00090597 134 1519088400 2018.02.20 01:00 1.89774000 1.89910000 1.89774000 1.89913000 1.89884367 0.00080198 447 1519089300 2018.02.20 01:15 1.89912000 1.89839000 1.89818000 1.89912000 1.89880046 0.00078725 428 1519090200 2018.02.20 01:30 1.89839000 1.89883000 1.89824000 1.89894000 1.89880328 0.00075417 217 1519091100 2018.02.20 01:45 1.89883000 1.90008000 1.89870000 1.90041000 1.89892487 0.00076064 475 1519092000 2018.02.20 02:00 1.90006000 1.90010000 1.89923000 1.90049000 1.89903679 0.00077148 510 1519092900 2018.02.20 02:15 1.90007000 1.89976000 1.89921000 1.90099000 1.89910566 0.00078627 501 1519093800 2018.02.20 02:30 1.89972000 1.89902000 1.89874000 1.90018000 1.89909751 0.00078214 387 1519094700 2018.02.20 02:45 1.89904000 1.89981000 1.89838000 1.89994000 1.89916536 0.00080417 822 1519095600 2018.02.20 03:00 1.89978000 1.90035000 1.89964000 1.90076000 1.89927818 0.00083697 926 1519096500 2018.02.20 03:15 1.90033000 1.90060000 1.90009000 1.90130000 1.89940407 0.00090417 1244 1519097400 2018.02.20 03:30 1.90062000 1.90064000 1.90003000 1.90121000 1.89952178 0.00098043 1051 1519098300 2018.02.20 03:45 1.90061000 1.89959000 1.89915000 1.90081000 1.89952828 0.00097580 1182 1519099200 2018.02.20 04:00 1.89961000 1.89921000 1.89918000 1.90003000 1.89949796 0.00095971 805 1519100100 2018.02.20 04:15 1.89921000 1.89945000 1.89859000 1.89962000 1.89949340 0.00094799 499 1519101000 2018.02.20 04:30 1.89942000 1.90051000 1.89934000 1.90094000 1.89959022 0.00097477 865 1519101900 2018.02.20 04:45 1.90051000 1.89959000 1.89926000 1.90065000 1.89959020 0.00093836 495 1519102800 2018.02.20 05:00 1.89959000 1.90004000 1.89951000 1.90091000 1.89963303 0.00092612 472 1519103700 2018.02.20 05:15 1.90004000 1.89932000 1.89906000 1.90009000 1.89960322 0.00080087 389 1519104600 2018.02.20 05:30 1.89935000 1.90072000 1.89935000 1.90079000 1.89970958 0.00077458 787 1519105500 2018.02.20 05:45 1.90072000 1.89960000 1.89957000 1.90083000 1.89969914 0.00063349 431 1519106400 2018.02.20 06:00 1.89952000 1.89919000 1.89874000 1.89989000 1.89965065 0.00063453 526 1519107300 2018.02.20 06:15 1.89917000 1.89846000 1.89827000 1.89962000 1.89953726 0.00065419 812 1519108200 2018.02.20 06:30 1.89849000 1.89862000 1.89768000 1.89888000 1.89944990 0.00069775 668 1519109100 2018.02.20 06:45 1.89865000 1.89892000 1.89805000 1.89924000 1.89939943 0.00071156 733 1519110000 2018.02.20 07:00 1.89888000 1.89841000 1.89803000 1.89898000 1.89930520 0.00075869 520 1519110900 2018.02.20 07:15 1.89839000 1.89826000 1.89802000 1.89896000 1.89920566 0.00081955 531 1519111800 2018.02.20 07:30 1.89826000 1.89835000 1.89795000 1.89885000 1.89912417 0.00087076 440 1519112700 2018.02.20 07:45 1.89841000 1.89854000 1.89818000 1.89899000 1.89906853 0.00088748 535 1519113600 2018.02.20 08:00 1.89852000 1.89818000 1.89798000 1.89892000 1.89898391 0.00089051 927 1519114500 2018.02.20 08:15 1.89821000 1.89909000 1.89785000 1.89935000 1.89899401 0.00081119 728 1519115400 2018.02.20 08:30 1.89915000 1.89758000 1.89746000 1.89922000 1.89885935 0.00081501 573 1519116300 2018.02.20 08:45 1.89758000 1.89748000 1.89685000 1.89790000 1.89872798 0.00088350 590 1519117200 2018.02.20 09:00 1.89749000 1.89716000 1.89650000 1.89764000 1.89857865 0.00097860 1191 1519118100 2018.02.20 09:15 1.89719000 1.89744000 1.89627000 1.89754000 1.89847021 0.00101903 1402 1519119000 2018.02.20 09:30 1.89741000 1.89596000 1.89494000 1.89772000 1.89823114 0.00111292 1935 1519119900 2018.02.20 09:45 1.89586000 1.89638000 1.89550000 1.89715000 1.89805484 0.00118446 1503 1519120800 2018.02.20 10:00 1.89638000 1.89638000 1.89604000 1.89812000 1.89789533 0.00119103 1858 1519121700 2018.02.20 10:15 1.89641000 1.89674000 1.89627000 1.89742000 1.89778530 0.00119792 1624 1519122600 2018.02.20 10:30 1.89674000 1.89694000 1.89648000 1.89732000 1.89770479 0.00103077 1403 1519123500 2018.02.20 10:45 1.89694000 1.89724000 1.89646000 1.89808000 1.89766053 0.00094925 1467 1519124400 2018.02.20 11:00 1.89724000 1.89768000 1.89706000 1.89954000 1.89766238 0.00088545 1780 1519125300 2018.02.20 11:15 1.89768000 1.89772000 1.89744000 1.89854000 1.89766787 0.00086747 1543 1519126200 2018.02.20 11:30 1.89775000 1.90160000 1.89755000 1.90310000 1.89804236 0.00123275 2804 1519127100 2018.02.20 11:45 1.90162000 1.90440000 1.90119000 1.90503000 1.89864785 0.00195637 2895 1519128000 2018.02.20 12:00 1.90442000 1.90355000 1.90189000 1.90539000 1.89911472 0.00235321 2013 1519128900 2018.02.20 12:15 1.90354000 1.90324000 1.90154000 1.90501000 1.89950760 0.00263145 2132 1519129800 2018.02.20 12:30 1.90324000 1.90222000 1.90174000 1.90368000 1.89976593 0.00276950 1466 1519130700 2018.02.20 12:45 1.90225000 1.89984000 1.89948000 1.90239000 1.89977298 0.00275832 1156 1519131600 2018.02.20 13:00 1.89984000 1.89870000 1.89864000 1.90040000 1.89967079 0.00271373 1232 1519132500 2018.02.20 13:15 1.89867000 1.89764000 1.89696000 1.89870000 1.89947738 0.00269297 1330 1519133400 2018.02.20 13:30 1.89764000 1.89819000 1.89764000 1.89905000 1.89935478 0.00264764 943 1519134300 2018.02.20 13:45 1.89819000 1.89870000 1.89747000 1.89936000 1.89929242 0.00260790 1403 1519135200 2018.02.20 14:00 1.89868000 1.89773000 1.89697000 1.89889000 1.89914362 0.00257012 1308 1519136100 2018.02.20 14:15 1.89770000 1.89874000 1.89761000 1.89954000 1.89910518 0.00254114 1179 1519137000 2018.02.20 14:30 1.89874000 1.89890000 1.89813000 1.89931000 1.89908563 0.00244256 860 1519137900 2018.02.20 14:45 1.89894000 1.90093000 1.89851000 1.90107000 1.89926129 0.00238888 1570 1519138800 2018.02.20 15:00 1.90094000 1.90339000 1.90090000 1.90357000 1.89965450 0.00243927 1437 1519139700 2018.02.20 15:15 1.90337000 1.90541000 1.90275000 1.90541000 1.90020264 0.00263667 2097 1519140600 2018.02.20 15:30 1.90541000 1.90486000 1.90466000 1.90620000 1.90064620 0.00272160 2092 1519141500 2018.02.20 15:45 1.90491000 1.90353000 1.90242000 1.90496000 1.90092085 0.00268461 2386 1519142400 2018.02.20 16:00 1.90346000 1.90188000 1.90150000 1.90378000 1.90101220 0.00259059 1994 1519143300 2018.02.20 16:15 1.90192000 1.90338000 1.90177000 1.90374000 1.90123770 0.00252030 2526 1519144200 2018.02.20 16:30 1.90338000 1.90348000 1.90287000 1.90400000 1.90145125 0.00256083 2188 1519145100 2018.02.20 16:45 1.90348000 1.90330000 1.90234000 1.90453000 1.90162732 0.00251990 1719 1519146000 2018.02.20 17:00 1.90330000 1.90094000 1.90062000 1.90386000 1.90156186 0.00247862 1789 1519146900 2018.02.20 17:15 1.90084000 1.90181000 1.90044000 1.90208000 1.90158550 0.00245449 2132 1519147800 2018.02.20 17:30 1.90184000 1.90236000 1.90107000 1.90265000 1.90165926 0.00246958 1509 1519148700 2018.02.20 17:45 1.90229000 1.90384000 1.90164000 1.90414000 1.90186695 0.00251555 2125 1519149600 2018.02.20 18:00 1.90386000 1.90270000 1.90235000 1.90460000 1.90194629 0.00243149 1579 1519150500 2018.02.20 18:15 1.90276000 1.90326000 1.90244000 1.90411000 1.90207140 0.00225984 1886 1519151400 2018.02.20 18:30 1.90331000 1.90328000 1.90272000 1.90363000 1.90218651 0.00210439 1492 1519152300 2018.02.20 18:45 1.90329000 1.90563000 1.90293000 1.90582000 1.90251446 0.00208250 1296 1519153200 2018.02.20 19:00 1.90572000 1.90470000 1.90452000 1.90650000 1.90272261 0.00182999 1449 1519154100 2018.02.20 19:15 1.90465000 1.90472000 1.90446000 1.90544000 1.90291283 0.00162548 942 1519155000 2018.02.20 19:30 1.90472000 1.90414000 1.90388000 1.90508000 1.90302971 0.00134815 812 1519155900 2018.02.20 19:45 1.90414000 1.90423000 1.90365000 1.90480000 1.90314402 0.00125102 775 1519156800 2018.02.20 20:00 1.90421000 1.90462000 1.90385000 1.90473000 1.90328459 0.00124961 858 1519157700 2018.02.20 20:15 1.90462000 1.90480000 1.90421000 1.90487000 1.90342891 0.00117816 732 1519158600 2018.02.20 20:30 1.90478000 1.90401000 1.90372000 1.90497000 1.90348426 0.00113771 721 1519159500 2018.02.20 20:45 1.90402000 1.90371000 1.90364000 1.90491000 1.90350576 0.00113794 927 1519160400 2018.02.20 21:00 1.90371000 1.90341000 1.90337000 1.90390000 1.90349664 0.00107949 756 1519161300 2018.02.20 21:15 1.90339000 1.90450000 1.90334000 1.90459000 1.90359219 0.00109113 585 1519162200 2018.02.20 21:30 1.90455000 1.90479000 1.90402000 1.90508000 1.90370627 0.00111425 447 1519163100 2018.02.20 21:45 1.90479000 1.90484000 1.90444000 1.90574000 1.90381425 0.00113395 728 1519164000 2018.02.20 22:00 1.90484000 1.90479000 1.90436000 1.90530000 1.90390717 0.00094509 315 1519164900 2018.02.20 22:15 1.90439000 1.90421000 1.90417000 1.90456000 1.90393601 0.00081610 460 1519165800 2018.02.20 22:30 1.90421000 1.90452000 1.90379000 1.90495000 1.90399163 0.00072713 457 1519166700 2018.02.20 22:45 1.90446000 1.90512000 1.90433000 1.90519000 1.90409910 0.00073261 502 1519167600 2018.02.20 23:00 1.90512000 1.90416000 1.90415000 1.90520000 1.90410490 0.00066023 272 1519168500 2018.02.20 23:15 1.90418000 1.90454000 1.90417000 1.90465000 1.90414633 0.00061964 130 1519169400 2018.02.20 23:30 1.90446000 1.90447000 1.90420000 1.90475000 1.90417716 0.00057540 235 1519170300 2018.02.20 23:45 1.90449000 1.90445000 1.90445000 1.90477000 1.90420314 0.00046526 233 1519171200 2018.02.21 00:00 1.90414000 1.90566000 1.90414000 1.90635000 1.90434189 0.00050142 91 1519172100 2018.02.21 00:15 1.90566000 1.90605000 1.90536000 1.90608000 1.90450457 0.00059041 75 1519173000 2018.02.21 00:30 1.90617000 1.90570000 1.90570000 1.90669000 1.90461842 0.00063089 123 1519173900 2018.02.21 00:45 1.90572000 1.90544000 1.90514000 1.90581000 1.90469667 0.00064748 93 1519174800 2018.02.21 01:00 1.90534000 1.90570000 1.90513000 1.90579000 1.90479222 0.00068516 241 1519175700 2018.02.21 01:15 1.90567000 1.90584000 1.90549000 1.90640000 1.90489201 0.00073051 337 1519176600 2018.02.21 01:30 1.90581000 1.90639000 1.90567000 1.90655000 1.90503468 0.00078796 249 1519177500 2018.02.21 01:45 1.90639000 1.90696000 1.90616000 1.90702000 1.90521804 0.00085824 377 1519178400 2018.02.21 02:00 1.90694000 1.90555000 1.90516000 1.90694000 1.90524966 0.00076275 870 1519179300 2018.02.21 02:15 1.90555000 1.90469000 1.90454000 1.90615000 1.90519635 0.00075247 533 1519180200 2018.02.21 02:30 1.90464000 1.90537000 1.90448000 1.90752000 1.90521289 0.00074758 1102 1519181100 2018.02.21 02:45 1.90535000 1.90628000 1.90529000 1.90678000 1.90531452 0.00077627 931 1519182000 2018.02.21 03:00 1.90628000 1.90588000 1.90535000 1.90662000 1.90536838 0.00077718 957 1519182900 2018.02.21 03:15 1.90588000 1.90607000 1.90573000 1.90722000 1.90543520 0.00074576 1152 1519183800 2018.02.21 03:30 1.90601000 1.90481000 1.90458000 1.90618000 1.90537566 0.00073478 771 1519184700 2018.02.21 03:45 1.90481000 1.90488000 1.90467000 1.90589000 1.90532845 0.00074676 745 1519185600 2018.02.21 04:00 1.90488000 1.90395000 1.90352000 1.90524000 1.90519717 0.00079331 747 1519186500 2018.02.21 04:15 1.90393000 1.90324000 1.90275000 1.90436000 1.90501077 0.00094767 485 1519187400 2018.02.21 04:30 1.90324000 1.90377000 1.90293000 1.90419000 1.90489260 0.00102508 895 1519188300 2018.02.21 04:45 1.90374000 1.90541000 1.90341000 1.90568000 1.90494188 0.00100428 888 1519189200 2018.02.21 05:00 1.90544000 1.90535000 1.90506000 1.90607000 1.90498075 0.00097960 648 1519190100 2018.02.21 05:15 1.90535000 1.90590000 1.90524000 1.90629000 1.90506830 0.00094135 769 1519191000 2018.02.21 05:30 1.90588000 1.90604000 1.90576000 1.90732000 1.90516084 0.00093006 805 1519191900 2018.02.21 05:45 1.90612000 1.90645000 1.90576000 1.90657000 1.90528362 0.00094554 452 1519192800 2018.02.21 06:00 1.90648000 1.90657000 1.90609000 1.90795000 1.90540613 0.00096822 852 1519193700 2018.02.21 06:15 1.90659000 1.90674000 1.90615000 1.90690000 1.90553316 0.00100274 489 1519194600 2018.02.21 06:30 1.90674000 1.90655000 1.90599000 1.90728000 1.90563001 0.00101579 391 1519195500 2018.02.21 06:45 1.90654000 1.90765000 1.90654000 1.90788000 1.90582239 0.00110105 604 1519196400 2018.02.21 07:00 1.90765000 1.90676000 1.90654000 1.90774000 1.90591168 0.00113887 614 1519197300 2018.02.21 07:15 1.90679000 1.90658000 1.90624000 1.90702000 1.90597533 0.00112878 422 1519198200 2018.02.21 07:30 1.90662000 1.90686000 1.90659000 1.90733000 1.90605959 0.00115490 330 1519199100 2018.02.21 07:45 1.90686000 1.90614000 1.90586000 1.90744000 1.90606724 0.00115586 461 1519200000 2018.02.21 08:00 1.90614000 1.90602000 1.90554000 1.90634000 1.90606275 0.00115407 396 1519200900 2018.02.21 08:15 1.90602000 1.90606000 1.90588000 1.90647000 1.90606248 0.00115401 445 1519201800 2018.02.21 08:30 1.90606000 1.90581000 1.90561000 1.90625000 1.90603844 0.00111633 534 1519202700 2018.02.21 08:45 1.90581000 1.90556000 1.90543000 1.90605000 1.90599287 0.00108504 430 1519203600 2018.02.21 09:00 1.90556000 1.90640000 1.90532000 1.90681000 1.90603165 0.00098915 830 1519204500 2018.02.21 09:15 1.90637000 1.90570000 1.90513000 1.90637000 1.90600006 0.00077497 986 1519205400 2018.02.21 09:30 1.90567000 1.90437000 1.90409000 1.90614000 1.90584482 0.00074444 1638 1519206300 2018.02.21 09:45 1.90435000 1.90481000 1.90390000 1.90540000 1.90574626 0.00081330 1518 1519207200 2018.02.21 10:00 1.90479000 1.90334000 1.90287000 1.90479000 1.90551710 0.00105784 1928 1519208100 2018.02.21 10:15 1.90331000 1.90023000 1.90020000 1.90339000 1.90501356 0.00172607 1518 1519209000 2018.02.21 10:30 1.90031000 1.90027000 1.89989000 1.90126000 1.90456179 0.00215506 1711 1519209900 2018.02.21 10:45 1.90024000 1.90034000 1.89975000 1.90077000 1.90415972 0.00244586 1142 1519210800 2018.02.21 11:00 1.90031000 1.89961000 1.89932000 1.90062000 1.90372641 0.00273143 1209 1519211700 2018.02.21 11:15 1.89964000 1.90034000 1.89896000 1.90080000 1.90340390 0.00285721 1077 1519212600 2018.02.21 11:30 1.90010000 1.89715000 1.89527000 1.90073000 1.90280829 0.00326943 1894 1519213500 2018.02.21 11:45 1.89714000 1.90038000 1.89624000 1.90065000 1.90257702 0.00320132 2262 1519214400 2018.02.21 12:00 1.90034000 1.89874000 1.89854000 1.90074000 1.90221159 0.00327483 1694 1519215300 2018.02.21 12:15 1.89865000 1.89858000 1.89794000 1.89907000 1.90186573 0.00331376 1084 1519216200 2018.02.21 12:30 1.89858000 1.89826000 1.89724000 1.89864000 1.90152232 0.00329735 934 1519217100 2018.02.21 12:45 1.89824000 1.89834000 1.89804000 1.89882000 1.90121924 0.00327163 1275 1519218000 2018.02.21 13:00 1.89834000 1.89616000 1.89610000 1.89892000 1.90073741 0.00336978 1079 1519218900 2018.02.21 13:15 1.89613000 1.89626000 1.89415000 1.89672000 1.90031099 0.00337265 1315 1519219800 2018.02.21 13:30 1.89627000 1.89547000 1.89394000 1.89684000 1.89984994 0.00338167 1115 1519220700 2018.02.21 13:45 1.89543000 1.89716000 1.89530000 1.89734000 1.89959376 0.00321849 833 1519221600 2018.02.21 14:00 1.89716000 1.89634000 1.89481000 1.89750000 1.89928388 0.00294398 1452 1519222500 2018.02.21 14:15 1.89635000 1.89635000 1.89614000 1.89713000 1.89900446 0.00265111 1356 1519223400 2018.02.21 14:30 1.89640000 1.89628000 1.89598000 1.89728000 1.89874499 0.00242488 1437 1519224300 2018.02.21 14:45 1.89628000 1.89557000 1.89543000 1.89659000 1.89844261 0.00208376 1487 1519225200 2018.02.21 15:00 1.89557000 1.89388000 1.89324000 1.89604000 1.89800807 0.00194973 1814 1519226100 2018.02.21 15:15 1.89388000 1.89444000 1.89324000 1.89460000 1.89766826 0.00198963 1523 1519227000 2018.02.21 15:30 1.89444000 1.89491000 1.89404000 1.89521000 1.89740557 0.00195915 1652 1519227900 2018.02.21 15:45 1.89494000 1.89711000 1.89484000 1.89732000 1.89737742 0.00184223 1502 1519228800 2018.02.21 16:00 1.89711000 1.89633000 1.89584000 1.89774000 1.89727766 0.00176483 2388 1519229700 2018.02.21 16:15 1.89641000 1.89755000 1.89493000 1.89785000 1.89730360 0.00163610 2720 1519230600 2018.02.21 16:30 1.89766000 1.89876000 1.89713000 1.89973000 1.89744230 0.00171131 2372 1519231500 2018.02.21 16:45 1.89875000 1.89972000 1.89875000 1.90059000 1.89765923 0.00175432 2122 1519232400 2018.02.21 17:00 1.89972000 1.90373000 1.89910000 1.90418000 1.89823740 0.00242675 2647 1519233300 2018.02.21 17:15 1.90366000 1.90235000 1.90234000 1.90409000 1.89862907 0.00276713 1443 1519234200 2018.02.21 17:30 1.90234000 1.90204000 1.90104000 1.90341000 1.89895392 0.00301854 1665 1519235100 2018.02.21 17:45 1.90204000 1.90405000 1.90176000 1.90429000 1.89943926 0.00343826 2751 1519236000 2018.02.21 18:00 1.90402000 1.90254000 1.90189000 1.90423000 1.89973457 0.00356050 1807 1519236900 2018.02.21 18:15 1.90264000 1.89986000 1.89944000 1.90274000 1.89974652 0.00348003 2019 1519237800 2018.02.21 18:30 1.89995000 1.90044000 1.89992000 1.90101000 1.89981256 0.00337537 1425 1519238700 2018.02.21 18:45 1.90049000 1.90014000 1.89979000 1.90084000 1.89984375 0.00333497 909 1519239600 2018.02.21 19:00 1.90010000 1.90046000 1.90004000 1.90094000 1.89990244 0.00326346 894 1519240500 2018.02.21 19:15 1.90046000 1.90037000 1.89985000 1.90060000 1.89994697 0.00317964 558 1519241400 2018.02.21 19:30 1.90032000 1.90119000 1.90022000 1.90171000 1.90006535 0.00311270 547 1519242300 2018.02.21 19:45 1.90124000 1.90131000 1.90077000 1.90154000 1.90018389 0.00298161 589 1519243200 2018.02.21 20:00 1.90140000 1.90114000 1.90110000 1.90197000 1.90027495 0.00264665 603 1519244100 2018.02.21 20:15 1.90117000 1.90066000 1.90034000 1.90161000 1.90031162 0.00230527 514 1519245000 2018.02.21 20:30 1.90069000 1.90178000 1.90065000 1.90195000 1.90045147 0.00197703 851 1519245900 2018.02.21 20:45 1.90172000 1.89893000 1.89893000 1.90205000 1.90030656 0.00188408 795 1519246800 2018.02.21 21:00 1.89893000 1.89734000 1.89494000 1.90129000 1.90002403 0.00187388 4026 1519247700 2018.02.21 21:15 1.89737000 1.89793000 1.89669000 1.89869000 1.89982460 0.00193618 2469 1519248600 2018.02.21 21:30 1.89796000 1.89904000 1.89724000 1.89904000 1.89974988 0.00196645 2791 1519249500 2018.02.21 21:45 1.89904000 1.90018000 1.89874000 1.90105000 1.89979084 0.00194779 3359 1519250400 2018.02.21 22:00 1.90014000 1.89995000 1.89989000 1.90116000 1.89980600 0.00173074 2634 1519251300 2018.02.21 22:15 1.89998000 1.90054000 1.89983000 1.90088000 1.89987590 0.00161476 2008 1519252200 2018.02.21 22:30 1.90046000 1.90012000 1.90000000 1.90106000 1.89989915 0.00153379 1442 1519253100 2018.02.21 22:45 1.90016000 1.90127000 1.89997000 1.90149000 1.90002971 0.00122798 1116 1519254000 2018.02.21 23:00 1.90124000 1.90130000 1.90062000 1.90165000 1.90015069 0.00111695 688 1519254900 2018.02.21 23:15 1.90130000 1.90227000 1.90089000 1.90237000 1.90035253 0.00120047 437 1519255800 2018.02.21 23:30 1.90227000 1.90189000 1.90086000 1.90228000 1.90049895 0.00125270 466 1519256700 2018.02.21 23:45 1.90189000 1.90169000 1.90127000 1.90247000 1.90061239 0.00128594 514 1519257600 2018.02.22 00:00 1.90124000 1.90021000 1.89961000 1.90131000 1.90057406 0.00128453 187 1519258500 2018.02.22 00:15 1.90021000 1.90164000 1.90021000 1.90164000 1.90067558 0.00131386 146 1519259400 2018.02.22 00:30 1.90164000 1.90263000 1.90151000 1.90288000 1.90086172 0.00140361 403 1519260300 2018.02.22 00:45 1.90263000 1.90271000 1.90249000 1.90316000 1.90103774 0.00149416 233 1519261200 2018.02.22 01:00 1.90261000 1.90220000 1.90212000 1.90324000 1.90114844 0.00154385 374 1519262100 2018.02.22 01:15 1.90220000 1.90184000 1.90156000 1.90245000 1.90121430 0.00156501 421 1519263000 2018.02.22 01:30 1.90184000 1.90144000 1.90121000 1.90194000 1.90123579 0.00156715 414 1519263900 2018.02.22 01:45 1.90144000 1.90139000 1.90094000 1.90220000 1.90125048 0.00148392 491 1519264800 2018.02.22 02:00 1.90139000 1.90039000 1.90030000 1.90173000 1.90116853 0.00120219 634 1519265700 2018.02.22 02:15 1.90045000 1.89926000 1.89913000 1.90062000 1.90098676 0.00105375 770 1519266600 2018.02.22 02:30 1.89929000 1.90007000 1.89916000 1.90065000 1.90089945 0.00099947 766 1519267500 2018.02.22 02:45 1.90007000 1.90065000 1.90006000 1.90134000 1.90087570 0.00099486 905 1519268400 2018.02.22 03:00 1.90063000 1.90004000 1.89994000 1.90143000 1.90079611 0.00101793 773 1519269300 2018.02.22 03:15 1.90004000 1.90129000 1.90001000 1.90167000 1.90084314 0.00100395 1138 1519270200 2018.02.22 03:30 1.90126000 1.90114000 1.90046000 1.90197000 1.90087142 0.00098136 1229 1519271100 2018.02.22 03:45 1.90114000 1.90109000 1.90084000 1.90201000 1.90089223 0.00097051 1078 1519272000 2018.02.22 04:00 1.90112000 1.90054000 1.90045000 1.90158000 1.90085869 0.00098124 945 1519272900 2018.02.22 04:15 1.90054000 1.90013000 1.90013000 1.90096000 1.90078929 0.00096424 548 1519273800 2018.02.22 04:30 1.90013000 1.90140000 1.90006000 1.90194000 1.90084745 0.00092548 707 1519274700 2018.02.22 04:45 1.90137000 1.90296000 1.90119000 1.90296000 1.90104865 0.00098107 513 1519275600 2018.02.22 05:00 1.90292000 1.90244000 1.90232000 1.90300000 1.90118116 0.00099248 454 1519276500 2018.02.22 05:15 1.90245000 1.90175000 1.90151000 1.90309000 1.90123533 0.00099207 428 1519277400 2018.02.22 05:30 1.90175000 1.90232000 1.90165000 1.90289000 1.90133863 0.00097616 382 1519278300 2018.02.22 05:45 1.90234000 1.90253000 1.90202000 1.90316000 1.90145210 0.00098198 364 1519279200 2018.02.22 06:00 1.90256000 1.90220000 1.90193000 1.90281000 1.90152333 0.00099954 356 1519280100 2018.02.22 06:15 1.90222000 1.90216000 1.90209000 1.90273000 1.90158396 0.00102470 370 1519281000 2018.02.22 06:30 1.90216000 1.90110000 1.90089000 1.90229000 1.90153787 0.00101554 390 1519281900 2018.02.22 06:45 1.90110000 1.90129000 1.90049000 1.90137000 1.90151426 0.00100979 265 1519282800 2018.02.22 07:00 1.90127000 1.90060000 1.90018000 1.90127000 1.90142719 0.00097953 451 1519283700 2018.02.22 07:15 1.90060000 1.90072000 1.89991000 1.90076000 1.90135984 0.00086017 357 1519284600 2018.02.22 07:30 1.90073000 1.90088000 1.90047000 1.90128000 1.90131414 0.00081881 349 1519285500 2018.02.22 07:45 1.90092000 1.89986000 1.89964000 1.90093000 1.90117565 0.00088062 553 1519286400 2018.02.22 08:00 1.89984000 1.89968000 1.89938000 1.90011000 1.90103321 0.00093792 543 1519287300 2018.02.22 08:15 1.89974000 1.89917000 1.89817000 1.89974000 1.90085576 0.00106769 512 1519288200 2018.02.22 08:30 1.89920000 1.89815000 1.89815000 1.89920000 1.90059807 0.00129140 549 1519289100 2018.02.22 08:45 1.89815000 1.89830000 1.89807000 1.89909000 1.90037920 0.00145040 853 1519290000 2018.02.22 09:00 1.89830000 1.89759000 1.89725000 1.89956000 1.90011357 0.00166284 985 1519290900 2018.02.22 09:15 1.89759000 1.89744000 1.89737000 1.89810000 1.89985894 0.00185707 875 1519291800 2018.02.22 09:30 1.89744000 1.89751000 1.89718000 1.89858000 1.89963523 0.00197801 1030 1519292700 2018.02.22 09:45 1.89751000 1.89811000 1.89736000 1.89870000 1.89948997 0.00191269 1333 1519293600 2018.02.22 10:00 1.89809000 1.89694000 1.89664000 1.89865000 1.89924712 0.00195290 1639 1519294500 2018.02.22 10:15 1.89700000 1.89837000 1.89694000 1.89858000 1.89916358 0.00190509 946 1519295400 2018.02.22 10:30 1.89835000 1.89921000 1.89799000 1.90083000 1.89916800 0.00176850 1828 1519296300 2018.02.22 10:45 1.89923000 1.89833000 1.89657000 1.89936000 1.89908819 0.00162414 1952 1519297200 2018.02.22 11:00 1.89833000 1.89877000 1.89626000 1.89902000 1.89905789 0.00147206 1937 1519298100 2018.02.22 11:15 1.89877000 1.89598000 1.89561000 1.89899000 1.89876476 0.00146726 1670 1519299000 2018.02.22 11:30 1.89533000 1.89504000 1.89375000 1.89533000 1.89841002 0.00160645 1841 1519299900 2018.02.22 11:45 1.89504000 1.89451000 1.89451000 1.89569000 1.89803859 0.00171800 1385 1519300800 2018.02.22 12:00 1.89454000 1.89487000 1.89451000 1.89579000 1.89773682 0.00178214 1403 1519301700 2018.02.22 12:15 1.89487000 1.89397000 1.89345000 1.89487000 1.89737807 0.00186961 1016 1519302600 2018.02.22 12:30 1.89397000 1.89429000 1.89379000 1.89516000 1.89708397 0.00184453 1031 1519303500 2018.02.22 12:45 1.89432000 1.89394000 1.89365000 1.89469000 1.89678455 0.00188565 898 1519304400 2018.02.22 13:00 1.89394000 1.89374000 1.89364000 1.89490000 1.89649459 0.00190831 866 1519305300 2018.02.22 13:15 1.89373000 1.89254000 1.89244000 1.89404000 1.89611796 0.00203008 921 1519306200 2018.02.22 13:30 1.89250000 1.89108000 1.89026000 1.89260000 1.89563816 0.00230787 1202 1519307100 2018.02.22 13:45 1.89108000 1.89214000 1.89085000 1.89257000 1.89530500 0.00239758 1020 1519308000 2018.02.22 14:00 1.89214000 1.89280000 1.89192000 1.89375000 1.89506643 0.00243742 1438 1519308900 2018.02.22 14:15 1.89280000 1.89477000 1.89227000 1.89507000 1.89503820 0.00238333 1420 1519309800 2018.02.22 14:30 1.89477000 1.89566000 1.89392000 1.89630000 1.89509741 0.00231780 2956 1519310700 2018.02.22 14:45 1.89566000 1.89546000 1.89486000 1.89719000 1.89513195 0.00221914 1933 1519311600 2018.02.22 15:00 1.89544000 1.89717000 1.89508000 1.89718000 1.89532605 0.00223751 1978 1519312500 2018.02.22 15:15 1.89720000 1.89623000 1.89555000 1.89768000 1.89541214 0.00215483 1754 1519313400 2018.02.22 15:30 1.89633000 1.89615000 1.89550000 1.89836000 1.89548241 0.00200753 2598 1519314300 2018.02.22 15:45 1.89615000 1.89618000 1.89474000 1.89706000 1.89554885 0.00193620 2765 1519315200 2018.02.22 16:00 1.89616000 1.89730000 1.89564000 1.89808000 1.89571562 0.00192285 3109 1519316100 2018.02.22 16:15 1.89738000 1.89748000 1.89644000 1.89799000 1.89588366 0.00204863 1622 1519317000 2018.02.22 16:30 1.89748000 1.89880000 1.89684000 1.89895000 1.89616141 0.00227599 2252 1519317900 2018.02.22 16:45 1.89881000 1.89612000 1.89609000 1.89900000 1.89615746 0.00224387 1954 1519318800 2018.02.22 17:00 1.89612000 1.89466000 1.89446000 1.89700000 1.89601485 0.00218203 2441 1519319700 2018.02.22 17:15 1.89466000 1.89410000 1.89367000 1.89529000 1.89583248 0.00209994 2418 1519320600 2018.02.22 17:30 1.89410000 1.89500000 1.89359000 1.89516000 1.89575320 0.00205187 2110 1519321500 2018.02.22 17:45 1.89500000 1.89699000 1.89394000 1.89731000 1.89587099 0.00206449 2069 1519322400 2018.02.22 18:00 1.89697000 1.89659000 1.89575000 1.89698000 1.89593947 0.00203358 2165 1519323300 2018.02.22 18:15 1.89659000 1.89698000 1.89619000 1.89715000 1.89603856 0.00192152 1656 1519324200 2018.02.22 18:30 1.89698000 1.89762000 1.89624000 1.89770000 1.89618918 0.00162768 1466 1519325100 2018.02.22 18:45 1.89772000 1.89692000 1.89653000 1.89817000 1.89625878 0.00136627 1385 1519326000 2018.02.22 19:00 1.89690000 1.89789000 1.89679000 1.89828000 1.89641413 0.00117505 944 1519326900 2018.02.22 19:15 1.89793000 1.89873000 1.89786000 1.89873000 1.89663469 0.00121644 838 1519327800 2018.02.22 19:30 1.89873000 1.89987000 1.89824000 1.90169000 1.89694282 0.00139329 1827 1519328700 2018.02.22 19:45 1.89987000 1.89950000 1.89879000 1.89989000 1.89718636 0.00147747 955 1519329600 2018.02.22 20:00 1.89950000 1.90026000 1.89924000 1.90109000 1.89747909 0.00165874 1095 1519330500 2018.02.22 20:15 1.90024000 1.90010000 1.89985000 1.90072000 1.89772870 0.00177134 808 1519331400 2018.02.22 20:30 1.90014000 1.90060000 1.89966000 1.90085000 1.89800215 0.00189179 798 1519332300 2018.02.22 20:45 1.90066000 1.90074000 1.90034000 1.90119000 1.89826290 0.00198861 933 1519333200 2018.02.22 21:00 1.90074000 1.90084000 1.90044000 1.90107000 1.89850834 0.00210587 672 1519334100 2018.02.22 21:15 1.90084000 1.90060000 1.90042000 1.90108000 1.89870755 0.00218743 685 1519335000 2018.02.22 21:30 1.90065000 1.90044000 1.90022000 1.90075000 1.89887254 0.00226277 466 1519335900 2018.02.22 21:45 1.90046000 1.90004000 1.89996000 1.90095000 1.89898373 0.00221848 690 1519336800 2018.02.22 22:00 1.90011000 1.90045000 1.89996000 1.90105000 1.89912337 0.00204683 861 1519337700 2018.02.22 22:15 1.90045000 1.90084000 1.90004000 1.90084000 1.89928686 0.00176801 659 1519338600 2018.02.22 22:30 1.90084000 1.90037000 1.90024000 1.90121000 1.89939002 0.00150658 706 1519339500 2018.02.22 22:45 1.90040000 1.89954000 1.89928000 1.90083000 1.89940430 0.00140766 1083 1519340400 2018.02.22 23:00 1.89952000 1.90067000 1.89948000 1.90078000 1.89952484 0.00127314 451 1519341300 2018.02.22 23:15 1.90065000 1.90124000 1.90059000 1.90133000 1.89968819 0.00116635 316 1519342200 2018.02.22 23:30 1.90123000 1.90163000 1.90108000 1.90406000 1.89987313 0.00110925 693 1519343100 2018.02.22 23:45 1.90294000 1.90104000 1.90074000 1.90316000 1.89998426 0.00088697 807 1519344000 2018.02.23 00:00 1.89901000 1.89921000 1.89871000 1.89991000 1.89991052 0.00080909 131 1519344900 2018.02.23 00:15 1.89922000 1.89933000 1.89903000 1.89984000 1.89985523 0.00080942 207 1519345800 2018.02.23 00:30 1.89964000 1.90025000 1.89902000 1.90078000 1.89989283 0.00079029 334 1519346700 2018.02.23 00:45 1.90024000 1.90067000 1.90024000 1.90132000 1.89996684 0.00075570 363 1519347600 2018.02.23 01:00 1.90067000 1.90104000 1.90063000 1.90159000 1.90006905 0.00072767 426 1519348500 2018.02.23 01:15 1.90114000 1.90148000 1.90104000 1.90184000 1.90020343 0.00071939 306 1519349400 2018.02.23 01:30 1.90148000 1.90195000 1.90119000 1.90195000 1.90036977 0.00074281 256 1519350300 2018.02.23 01:45 1.90195000 1.90544000 1.90179000 1.90587000 1.90085265 0.00126344 634 1519351200 2018.02.23 02:00 1.90544000 1.90480000 1.90424000 1.90580000 1.90122858 0.00153856 892 1519352100 2018.02.23 02:15 1.90483000 1.90475000 1.90452000 1.90524000 1.90156396 0.00174914 265 1519353000 2018.02.23 02:30 1.90470000 1.90463000 1.90454000 1.90539000 1.90185596 0.00189931 578 1519353900 2018.02.23 02:45 1.90461000 1.90476000 1.90404000 1.90514000 1.90213254 0.00200610 781 1519354800 2018.02.23 03:00 1.90476000 1.90687000 1.90476000 1.90701000 1.90258372 0.00230331 653 1519355700 2018.02.23 03:15 1.90687000 1.90641000 1.90564000 1.90687000 1.90294813 0.00249437 546 1519356600 2018.02.23 03:30 1.90641000 1.90654000 1.90532000 1.90660000 1.90329021 0.00262322 615 1519357500 2018.02.23 03:45 1.90654000 1.90645000 1.90542000 1.90717000 1.90359115 0.00263966 749 1519358400 2018.02.23 04:00 1.90645000 1.90763000 1.90632000 1.90794000 1.90397580 0.00277922 546 1519359300 2018.02.23 04:15 1.90764000 1.90904000 1.90741000 1.90936000 1.90445810 0.00302236 824 1519360200 2018.02.23 04:30 1.90905000 1.90857000 1.90798000 1.90935000 1.90484971 0.00317153 629 1519361100 2018.02.23 04:45 1.90855000 1.90887000 1.90803000 1.90895000 1.90523260 0.00325663 542 1519362000 2018.02.23 05:00 1.90887000 1.90935000 1.90846000 1.90967000 1.90562473 0.00316571 789 1519362900 2018.02.23 05:15 1.90934000 1.90962000 1.90930000 1.91066000 1.90600523 0.00301859 774 1519363800 2018.02.23 05:30 1.90962000 1.90894000 1.90820000 1.90972000 1.90628473 0.00283348 473 1519364700 2018.02.23 05:45 1.90889000 1.90946000 1.90879000 1.91000000 1.90658714 0.00264963 486 1519365600 2018.02.23 06:00 1.90944000 1.91141000 1.90942000 1.91153000 1.90704646 0.00257214 837 1519366500 2018.02.23 06:15 1.91141000 1.91175000 1.91115000 1.91198000 1.90749442 0.00246794 329 1519367400 2018.02.23 06:30 1.91169000 1.91221000 1.91166000 1.91241000 1.90794352 0.00235062 281 1519368300 2018.02.23 06:45 1.91221000 1.91214000 1.91194000 1.91301000 1.90834318 0.00245749 590 1519369200 2018.02.23 07:00 1.91212000 1.91162000 1.91142000 1.91271000 1.90865526 0.00243231 488 1519370100 2018.02.23 07:15 1.91148000 1.91029000 1.91020000 1.91234000 1.90881095 0.00229296 856 1519371000 2018.02.23 07:30 1.91034000 1.91044000 1.91009000 1.91092000 1.90896610 0.00210831 502 1519371900 2018.02.23 07:45 1.91041000 1.91075000 1.91028000 1.91089000 1.90913599 0.00189600 375 1519372800 2018.02.23 08:00 1.91075000 1.90947000 1.90927000 1.91101000 1.90916780 0.00182167 903 1519373700 2018.02.23 08:15 1.90950000 1.90958000 1.90941000 1.91104000 1.90920706 0.00170468 637 1519374600 2018.02.23 08:30 1.90958000 1.91018000 1.90942000 1.91092000 1.90929972 0.00157477 841 1519375500 2018.02.23 08:45 1.91018000 1.91135000 1.90993000 1.91200000 1.90949499 0.00141299 902 1519376400 2018.02.23 09:00 1.91132000 1.91104000 1.91008000 1.91173000 1.90964213 0.00131361 1096 1519377300 2018.02.23 09:15 1.91104000 1.91021000 1.90947000 1.91126000 1.90969621 0.00128397 953 1519378200 2018.02.23 09:30 1.91021000 1.91073000 1.90921000 1.91081000 1.90979467 0.00122303 1110 1519379100 2018.02.23 09:45 1.91077000 1.90974000 1.90971000 1.91112000 1.90978946 0.00120861 883 1519380000 2018.02.23 10:00 1.90977000 1.90946000 1.90734000 1.91030000 1.90975809 0.00122609 2249 1519380900 2018.02.23 10:15 1.90944000 1.91029000 1.90846000 1.91035000 1.90980874 0.00119938 1418 1519381800 2018.02.23 10:30 1.91042000 1.91293000 1.91042000 1.91380000 1.91010601 0.00118961 1670 1519382700 2018.02.23 10:45 1.91294000 1.91402000 1.91231000 1.91524000 1.91047877 0.00128346 1393 1519383600 2018.02.23 11:00 1.91400000 1.91332000 1.91094000 1.91412000 1.91074936 0.00132573 2239 1519384500 2018.02.23 11:15 1.91329000 1.91360000 1.91267000 1.91437000 1.91102085 0.00139997 916 1519385400 2018.02.23 11:30 1.91358000 1.91414000 1.91344000 1.91498000 1.91131791 0.00152278 953 1519386300 2018.02.23 11:45 1.91412000 1.91209000 1.91192000 1.91420000 1.91139144 0.00152592 1024 1519387200 2018.02.23 12:00 1.91209000 1.91445000 1.91194000 1.91473000 1.91168274 0.00169443 1063 1519388100 2018.02.23 12:15 1.91436000 1.91357000 1.91354000 1.91447000 1.91186248 0.00173947 701 1519389000 2018.02.23 12:30 1.91357000 1.91562000 1.91354000 1.91570000 1.91222033 0.00194524 1012 1519389900 2018.02.23 12:45 1.91562000 1.91544000 1.91489000 1.91582000 1.91252697 0.00209419 1070 1519390800 2018.02.23 13:00 1.91544000 1.91141000 1.90742000 1.91611000 1.91242059 0.00197830 2490 1519391700 2018.02.23 13:15 1.91141000 1.91269000 1.91107000 1.91272000 1.91244625 0.00187616 1113 1519392600 2018.02.23 13:30 1.91269000 1.91362000 1.91233000 1.91390000 1.91255804 0.00182639 879 1519393500 2018.02.23 13:45 1.91362000 1.91626000 1.91307000 1.91673000 1.91291060 0.00198744 1741 1519394400 2018.02.23 14:00 1.91626000 1.91728000 1.91544000 1.91822000 1.91332674 0.00218909 1888 1519395300 2018.02.23 14:15 1.91736000 1.91565000 1.91527000 1.91736000 1.91354800 0.00215179 1202 1519396200 2018.02.23 14:30 1.91565000 1.91652000 1.91524000 1.91679000 1.91383105 0.00217317 1135 1519397100 2018.02.23 14:45 1.91652000 1.91714000 1.91604000 1.91784000 1.91414619 0.00210757 1020 1519398000 2018.02.23 15:00 1.91720000 1.91745000 1.91691000 1.91888000 1.91446083 0.00196085 1489 1519398900 2018.02.23 15:15 1.91748000 1.91771000 1.91691000 1.91808000 1.91477028 0.00185002 1314 1519399800 2018.02.23 15:30 1.91772000 1.91721000 1.91650000 1.91789000 1.91500263 0.00187534 2092 1519400700 2018.02.23 15:45 1.91720000 1.91734000 1.91695000 1.91802000 1.91522524 0.00193304 1697 1519401600 2018.02.23 16:00 1.91740000 1.91915000 1.91724000 1.91955000 1.91559903 0.00207887 1326 1519402500 2018.02.23 16:15 1.91923000 1.92073000 1.91853000 1.92108000 1.91608769 0.00234660 1779 1519403400 2018.02.23 16:30 1.92070000 1.91979000 1.91929000 1.92107000 1.91644029 0.00247969 1912 1519404300 2018.02.23 16:45 1.91977000 1.92048000 1.91939000 1.92072000 1.91682503 0.00247780 2003 1519405200 2018.02.23 17:00 1.92051000 1.91972000 1.91965000 1.92152000 1.91710074 0.00252981 2329 1519406100 2018.02.23 17:15 1.91978000 1.91935000 1.91935000 1.92106000 1.91731495 0.00247117 1332 1519407000 2018.02.23 17:30 1.91933000 1.92026000 1.91933000 1.92091000 1.91759543 0.00255072 1788 1519407900 2018.02.23 17:45 1.92026000 1.91591000 1.91467000 1.92034000 1.91743492 0.00251824 2683 1519408800 2018.02.23 18:00 1.91591000 1.91690000 1.91528000 1.91696000 1.91738397 0.00213448 2468 1519409700 2018.02.23 18:15 1.91688000 1.91729000 1.91596000 1.91781000 1.91737502 0.00186067 1646 1519410600 2018.02.23 18:30 1.91729000 1.91646000 1.91606000 1.91750000 1.91728788 0.00170390 1296 1519411500 2018.02.23 18:45 1.91646000 1.91728000 1.91544000 1.91810000 1.91728713 0.00168864 1505 1519412400 2018.02.23 19:00 1.91732000 1.91559000 1.91538000 1.91796000 1.91712550 0.00179405 1495 1519413300 2018.02.23 19:15 1.91559000 1.91595000 1.91543000 1.91645000 1.91701354 0.00183504 883 1519414200 2018.02.23 19:30 1.91598000 1.91606000 1.91523000 1.91609000 1.91692273 0.00188887 676 1519415100 2018.02.23 19:45 1.91609000 1.91689000 1.91584000 1.91700000 1.91691961 0.00188983 506 1519416000 2018.02.23 20:00 1.91689000 1.91630000 1.91588000 1.91719000 1.91686060 0.00191994 643 1519416900 2018.02.23 20:15 1.91630000 1.91632000 1.91604000 1.91678000 1.91680912 0.00193877 581 1519417800 2018.02.23 20:30 1.91632000 1.91494000 1.91474000 1.91660000 1.91663111 0.00206189 783 1519418700 2018.02.23 20:45 1.91502000 1.91479000 1.91456000 1.91548000 1.91645576 0.00217577 592 1519419600 2018.02.23 21:00 1.91487000 1.91410000 1.91383000 1.91501000 1.91623140 0.00224894 447 1519420500 2018.02.23 21:15 1.91413000 1.91397000 1.91372000 1.91416000 1.91601603 0.00215487 460 1519421400 2018.02.23 21:30 1.91397000 1.91411000 1.91353000 1.91421000 1.91583450 0.00209048 509 1519422300 2018.02.23 21:45 1.91407000 1.91372000 1.91357000 1.91447000 1.91563312 0.00193413 874 1519423200 2018.02.23 22:00 1.91375000 1.91428000 1.91374000 1.91444000 1.91550425 0.00176479 545 1519424100 2018.02.23 22:15 1.91427000 1.91524000 1.91409000 1.91524000 1.91547909 0.00154755 452 1519425000 2018.02.23 22:30 1.91524000 1.91544000 1.91503000 1.91584000 1.91547536 0.00111932 371 1519425900 2018.02.23 22:45 1.91543000 1.91554000 1.91488000 1.91571000 1.91548152 0.00111475 645 1519426800 2018.02.23 23:00 1.91546000 1.91552000 1.91533000 1.91583000 1.91548519 0.00106868 336 1519427700 2018.02.23 23:15 1.91552000 1.91604000 1.91548000 1.91614000 1.91553802 0.00100177 352 1519428600 2018.02.23 23:30 1.91601000 1.91514000 1.91492000 1.91606000 1.91550012 0.00097825 376 1519429500 2018.02.23 23:45 1.91514000 1.91499000 1.91471000 1.91658000 1.91545154 0.00088843 544 1519603200 2018.02.26 00:00 1.91550000 1.91573000 1.91510000 1.91732000 1.91547806 0.00089635 150 1519604100 2018.02.26 00:15 1.91574000 1.91506000 1.91444000 1.91627000 1.91543824 0.00088386 108 1519605000 2018.02.26 00:30 1.91513000 1.91479000 1.91449000 1.91572000 1.91537650 0.00086634 307 1519605900 2018.02.26 00:45 1.91479000 1.91541000 1.91460000 1.91541000 1.91537969 0.00079877 1078 1519606800 2018.02.26 01:00 1.91541000 1.91698000 1.91508000 1.91698000 1.91553210 0.00091134 885 1519607700 2018.02.26 01:15 1.91704000 1.91796000 1.91674000 1.91807000 1.91576333 0.00114327 327 1519608600 2018.02.26 01:30 1.91796000 1.91842000 1.91749000 1.91894000 1.91601635 0.00137602 600 1519609500 2018.02.26 01:45 1.91842000 1.91826000 1.91788000 1.91890000 1.91623003 0.00152358 487 1519610400 2018.02.26 02:00 1.91829000 1.91736000 1.91709000 1.91829000 1.91633765 0.00151141 907 1519611300 2018.02.26 02:15 1.91737000 1.91741000 1.91645000 1.91776000 1.91643977 0.00147225 565 1519612200 2018.02.26 02:30 1.91741000 1.91641000 1.91634000 1.91742000 1.91643694 0.00137609 638 1519613100 2018.02.26 02:45 1.91641000 1.91843000 1.91623000 1.91882000 1.91662675 0.00135696 1107 1519614000 2018.02.26 03:00 1.91841000 1.91613000 1.91597000 1.91852000 1.91657944 0.00124534 1576 1519614900 2018.02.26 03:15 1.91616000 1.91652000 1.91584000 1.91684000 1.91657378 0.00120792 829 1519615800 2018.02.26 03:30 1.91652000 1.91625000 1.91541000 1.91692000 1.91654295 0.00117956 1383 1519616700 2018.02.26 03:45 1.91625000 1.91583000 1.91558000 1.91649000 1.91647505 0.00116448 746 1519617600 2018.02.26 04:00 1.91580000 1.91435000 1.91342000 1.91586000 1.91627266 0.00123938 1226 1519618500 2018.02.26 04:15 1.91433000 1.91372000 1.91355000 1.91439000 1.91602955 0.00138235 473 1519619400 2018.02.26 04:30 1.91372000 1.91311000 1.91208000 1.91387000 1.91575150 0.00156370 1273 1519620300 2018.02.26 04:45 1.91311000 1.91291000 1.91274000 1.91413000 1.91548088 0.00174807 810 1519621200 2018.02.26 05:00 1.91291000 1.91240000 1.91232000 1.91358000 1.91518746 0.00196234 581 1519622100 2018.02.26 05:15 1.91240000 1.91231000 1.91143000 1.91265000 1.91491342 0.00215552 649 1519623000 2018.02.26 05:30 1.91231000 1.91202000 1.91188000 1.91272000 1.91463785 0.00235025 324 1519623900 2018.02.26 05:45 1.91202000 1.91236000 1.91170000 1.91254000 1.91442092 0.00248108 392 1519624800 2018.02.26 06:00 1.91236000 1.91236000 1.91215000 1.91310000 1.91422464 0.00252888 530 1519625700 2018.02.26 06:15 1.91236000 1.91253000 1.91218000 1.91272000 1.91406324 0.00247039 327 1519626600 2018.02.26 06:30 1.91253000 1.91184000 1.91147000 1.91276000 1.91385151 0.00238408 371 1519627500 2018.02.26 06:45 1.91177000 1.91157000 1.91151000 1.91213000 1.91363422 0.00228266 386 1519628400 2018.02.26 07:00 1.91161000 1.91249000 1.91110000 1.91272000 1.91352525 0.00216423 627 1519629300 2018.02.26 07:15 1.91249000 1.91156000 1.91141000 1.91249000 1.91333808 0.00205997 481 1519630200 2018.02.26 07:30 1.91156000 1.91088000 1.91051000 1.91196000 1.91310398 0.00204800 1072 1519631100 2018.02.26 07:45 1.91091000 1.91077000 1.90996000 1.91106000 1.91288169 0.00175897 879 1519632000 2018.02.26 08:00 1.91077000 1.91195000 1.91028000 1.91242000 1.91279296 0.00161819 1177 1519632900 2018.02.26 08:15 1.91196000 1.91182000 1.91114000 1.91266000 1.91270030 0.00139775 1133 1519633800 2018.02.26 08:30 1.91182000 1.91227000 1.91174000 1.91242000 1.91265932 0.00114643 620 1519634700 2018.02.26 08:45 1.91226000 1.91252000 1.91184000 1.91272000 1.91264605 0.00089606 774 1519635600 2018.02.26 09:00 1.91252000 1.91227000 1.91178000 1.91278000 1.91261023 0.00079557 1000 1519636500 2018.02.26 09:15 1.91224000 1.90983000 1.90946000 1.91268000 1.91234545 0.00083588 1646 1519637400 2018.02.26 09:30 1.90981000 1.91225000 1.90968000 1.91269000 1.91233636 0.00081409 2175 1519638300 2018.02.26 09:45 1.91225000 1.91106000 1.91081000 1.91225000 1.91221480 0.00079057 1471 1519639200 2018.02.26 10:00 1.91111000 1.91190000 1.91111000 1.91230000 1.91218482 0.00077843 1894 1519640100 2018.02.26 10:15 1.91186000 1.91326000 1.91157000 1.91336000 1.91228722 0.00085837 1337 1519641000 2018.02.26 10:30 1.91326000 1.91374000 1.91275000 1.91409000 1.91242558 0.00097367 1404 1519641900 2018.02.26 10:45 1.91374000 1.91456000 1.91355000 1.91481000 1.91262886 0.00116657 1038 1519642800 2018.02.26 11:00 1.91456000 1.91443000 1.91397000 1.91480000 1.91280039 0.00130560 921 1519643700 2018.02.26 11:15 1.91441000 1.91486000 1.91435000 1.91559000 1.91299655 0.00146668 886 1519644600 2018.02.26 11:30 1.91484000 1.91512000 1.91414000 1.91558000 1.91319878 0.00160296 1076 1519645500 2018.02.26 11:45 1.91512000 1.91593000 1.91445000 1.91603000 1.91345890 0.00177503 1706 1519646400 2018.02.26 12:00 1.91596000 1.91549000 1.91459000 1.91606000 1.91365234 0.00189560 1109 1519647300 2018.02.26 12:15 1.91549000 1.91553000 1.91494000 1.91614000 1.91383116 0.00195144 816 1519648200 2018.02.26 12:30 1.91554000 1.91570000 1.91524000 1.91627000 1.91400915 0.00194453 1015 1519649100 2018.02.26 12:45 1.91570000 1.91577000 1.91500000 1.91608000 1.91417685 0.00189899 1066 1519650000 2018.02.26 13:00 1.91575000 1.91754000 1.91575000 1.91775000 1.91449715 0.00206702 1007 1519650900 2018.02.26 13:15 1.91750000 1.91681000 1.91622000 1.91802000 1.91471742 0.00210492 837 1519651800 2018.02.26 13:30 1.91681000 1.91688000 1.91604000 1.91698000 1.91492338 0.00214260 870 1519652700 2018.02.26 13:45 1.91687000 1.91699000 1.91628000 1.91752000 1.91512020 0.00217312 1170 1519653600 2018.02.26 14:00 1.91702000 1.91554000 1.91524000 1.91726000 1.91516018 0.00208890 1242 1519654500 2018.02.26 14:15 1.91557000 1.91521000 1.91508000 1.91625000 1.91516493 0.00171619 797 1519655400 2018.02.26 14:30 1.91521000 1.91583000 1.91483000 1.91588000 1.91522827 0.00159808 1111 1519656300 2018.02.26 14:45 1.91578000 1.91791000 1.91528000 1.91794000 1.91548367 0.00141305 905 1519657200 2018.02.26 15:00 1.91785000 1.91834000 1.91721000 1.91892000 1.91575570 0.00129601 1441 1519658100 2018.02.26 15:15 1.91832000 1.91860000 1.91742000 1.91987000 1.91602659 0.00130100 1438 1519659000 2018.02.26 15:30 1.91860000 1.91607000 1.91586000 1.91860000 1.91603072 0.00119592 1317 1519659900 2018.02.26 15:45 1.91607000 1.91265000 1.91250000 1.91638000 1.91570875 0.00141988 1712 1519660800 2018.02.26 16:00 1.91262000 1.91174000 1.91056000 1.91323000 1.91533077 0.00174028 2013 1519661700 2018.02.26 16:15 1.91174000 1.91093000 1.91011000 1.91219000 1.91491165 0.00212021 1891 1519662600 2018.02.26 16:30 1.91093000 1.91080000 1.90983000 1.91153000 1.91452006 0.00244187 2194 1519663500 2018.02.26 16:45 1.91070000 1.90934000 1.90927000 1.91122000 1.91402673 0.00284657 1420 1519664400 2018.02.26 17:00 1.90944000 1.90921000 1.90911000 1.91069000 1.91356799 0.00318427 2604 1519665300 2018.02.26 17:15 1.90922000 1.90980000 1.90864000 1.91045000 1.91320913 0.00339327 1854 1519666200 2018.02.26 17:30 1.90980000 1.90868000 1.90856000 1.91053000 1.91277779 0.00364667 1572 1519667100 2018.02.26 17:45 1.90868000 1.90729000 1.90670000 1.90905000 1.91225514 0.00396312 1972 1519668000 2018.02.26 18:00 1.90729000 1.90810000 1.90628000 1.90827000 1.91185941 0.00402308 1892 1519668900 2018.02.26 18:15 1.90808000 1.90779000 1.90757000 1.90879000 1.91147185 0.00409059 1157 1519669800 2018.02.26 18:30 1.90782000 1.90812000 1.90773000 1.90854000 1.91115263 0.00406900 1178 1519670700 2018.02.26 18:45 1.90817000 1.90880000 1.90779000 1.90937000 1.91092857 0.00394670 968 1519671600 2018.02.26 19:00 1.90880000 1.91054000 1.90854000 1.91065000 1.91089156 0.00381912 963 1519672500 2018.02.26 19:15 1.91054000 1.91070000 1.90991000 1.91082000 1.91087332 0.00369863 820 1519673400 2018.02.26 19:30 1.91073000 1.91099000 1.91038000 1.91128000 1.91088443 0.00352737 647 1519674300 2018.02.26 19:45 1.91099000 1.91113000 1.91082000 1.91138000 1.91090782 0.00315807 689 1519675200 2018.02.26 20:00 1.91115000 1.91108000 1.91080000 1.91144000 1.91092422 0.00268753 681 1519676100 2018.02.26 20:15 1.91108000 1.91107000 1.91054000 1.91114000 1.91093810 0.00207296 609 1519677000 2018.02.26 20:30 1.91107000 1.91133000 1.91079000 1.91153000 1.91097542 0.00174903 591 1519677900 2018.02.26 20:45 1.91133000 1.91027000 1.91004000 1.91133000 1.91090824 0.00167387 558 1519678800 2018.02.26 21:00 1.91022000 1.90934000 1.90925000 1.91024000 1.91075888 0.00160349 450 1519679700 2018.02.26 21:15 1.90934000 1.90964000 1.90934000 1.91009000 1.91065232 0.00155505 580 1519680600 2018.02.26 21:30 1.90964000 1.90936000 1.90906000 1.90991000 1.91052925 0.00150461 455 1519681500 2018.02.26 21:45 1.90932000 1.90952000 1.90913000 1.90959000 1.91043313 0.00144291 537 1519682400 2018.02.26 22:00 1.90947000 1.90996000 1.90927000 1.91024000 1.91038807 0.00139719 488 1519683300 2018.02.26 22:15 1.90996000 1.90970000 1.90944000 1.91020000 1.91032254 0.00136702 710 1519684200 2018.02.26 22:30 1.90974000 1.90981000 1.90948000 1.91036000 1.91027372 0.00130048 580 1519685100 2018.02.26 22:45 1.90981000 1.90958000 1.90917000 1.90998000 1.91020765 0.00110337 533 1519686000 2018.02.26 23:00 1.90958000 1.90908000 1.90882000 1.90969000 1.91010026 0.00100115 331 1519686900 2018.02.26 23:15 1.90912000 1.90889000 1.90861000 1.90924000 1.90998500 0.00088673 205 1519687800 2018.02.26 23:30 1.90883000 1.90949000 1.90878000 1.90970000 1.90993785 0.00079346 388 1519688700 2018.02.26 23:45 1.90954000 1.91184000 1.90937000 1.91214000 1.91011901 0.00083421 513 1519689600 2018.02.27 00:00 1.91204000 1.91175000 1.91168000 1.91249000 1.91027434 0.00090044 102 1519690500 2018.02.27 00:15 1.91175000 1.91291000 1.91174000 1.91291000 1.91052536 0.00108656 158 1519691400 2018.02.27 00:30 1.91291000 1.91247000 1.91223000 1.91296000 1.91071056 0.00119815 177 1519692300 2018.02.27 00:45 1.91251000 1.91376000 1.91218000 1.91384000 1.91100098 0.00144003 335 1519693200 2018.02.27 01:00 1.91380000 1.91414000 1.91339000 1.91454000 1.91129994 0.00168466 711 1519694100 2018.02.27 01:15 1.91414000 1.91449000 1.91395000 1.91480000 1.91160375 0.00192352 434 1519695000 2018.02.27 01:30 1.91449000 1.91462000 1.91434000 1.91501000 1.91189102 0.00213603 412 1519695900 2018.02.27 01:45 1.91459000 1.91514000 1.91401000 1.91545000 1.91220044 0.00233159 404 1519696800 2018.02.27 02:00 1.91514000 1.91570000 1.91480000 1.91648000 1.91253373 0.00248111 884 1519697700 2018.02.27 02:15 1.91568000 1.91545000 1.91517000 1.91600000 1.91281147 0.00256925 703 1519698600 2018.02.27 02:30 1.91545000 1.91490000 1.91463000 1.91545000 1.91301038 0.00255387 841 1519699500 2018.02.27 02:45 1.91494000 1.91420000 1.91348000 1.91567000 1.91312368 0.00247717 1076 1519700400 2018.02.27 03:00 1.91417000 1.91316000 1.91310000 1.91433000 1.91312714 0.00237486 778 1519701300 2018.02.27 03:15 1.91310000 1.91465000 1.91257000 1.91510000 1.91327217 0.00229872 723 1519702200 2018.02.27 03:30 1.91470000 1.91434000 1.91434000 1.91525000 1.91337387 0.00219131 1044 1519703100 2018.02.27 03:45 1.91432000 1.91452000 1.91427000 1.91508000 1.91348302 0.00204483 895 1519704000 2018.02.27 04:00 1.91455000 1.91354000 1.91325000 1.91470000 1.91348845 0.00179221 749 1519704900 2018.02.27 04:15 1.91352000 1.91473000 1.91340000 1.91479000 1.91360669 0.00147461 544 1519705800 2018.02.27 04:30 1.91478000 1.91468000 1.91431000 1.91504000 1.91370891 0.00114221 365 1519706700 2018.02.27 04:45 1.91468000 1.91430000 1.91404000 1.91499000 1.91376521 0.00104807 403 1519707600 2018.02.27 05:00 1.91425000 1.91744000 1.91411000 1.91744000 1.91411519 0.00109948 1033 1519708500 2018.02.27 05:15 1.91743000 1.91767000 1.91706000 1.91848000 1.91445374 0.00122069 623 1519709400 2018.02.27 05:30 1.91765000 1.91839000 1.91720000 1.91875000 1.91482862 0.00134378 543 1519710300 2018.02.27 05:45 1.91837000 1.91752000 1.91726000 1.91847000 1.91508494 0.00141312 518 1519711200 2018.02.27 06:00 1.91753000 1.91724000 1.91704000 1.91780000 1.91529019 0.00145752 351 1519712100 2018.02.27 06:15 1.91719000 1.91764000 1.91674000 1.91773000 1.91551398 0.00152592 380 1519713000 2018.02.27 06:30 1.91764000 1.91717000 1.91694000 1.91801000 1.91567170 0.00155478 325 1519713900 2018.02.27 06:45 1.91724000 1.91676000 1.91671000 1.91724000 1.91577534 0.00157076 215 1519714800 2018.02.27 07:00 1.91670000 1.91630000 1.91621000 1.91694000 1.91582531 0.00157727 337 1519715700 2018.02.27 07:15 1.91632000 1.91624000 1.91601000 1.91647000 1.91586481 0.00157966 306 1519716600 2018.02.27 07:30 1.91629000 1.91631000 1.91602000 1.91636000 1.91590720 0.00156926 248 1519717500 2018.02.27 07:45 1.91631000 1.91640000 1.91622000 1.91660000 1.91595414 0.00152551 329 1519718400 2018.02.27 08:00 1.91640000 1.91597000 1.91595000 1.91650000 1.91595565 0.00139156 540 1519719300 2018.02.27 08:15 1.91598000 1.91621000 1.91576000 1.91636000 1.91597987 0.00135820 649 1519720200 2018.02.27 08:30 1.91621000 1.91612000 1.91599000 1.91657000 1.91599322 0.00130537 672 1519721100 2018.02.27 08:45 1.91612000 1.91630000 1.91541000 1.91635000 1.91602244 0.00125714 584 1519722000 2018.02.27 09:00 1.91630000 1.91652000 1.91579000 1.91673000 1.91606982 0.00111448 1035 1519722900 2018.02.27 09:15 1.91656000 1.91691000 1.91654000 1.91730000 1.91614984 0.00105282 986 1519723800 2018.02.27 09:30 1.91689000 1.91919000 1.91665000 1.91933000 1.91643938 0.00107355 1394 1519724700 2018.02.27 09:45 1.91921000 1.91800000 1.91758000 1.91925000 1.91658801 0.00094679 2047 1519725600 2018.02.27 10:00 1.91800000 1.91741000 1.91691000 1.91887000 1.91666629 0.00091292 1742 1519726500 2018.02.27 10:15 1.91741000 1.91806000 1.91700000 1.91824000 1.91679903 0.00089467 1363 1519727400 2018.02.27 10:30 1.91806000 1.91856000 1.91739000 1.91869000 1.91696674 0.00088075 1331 1519728300 2018.02.27 10:45 1.91861000 1.91893000 1.91834000 1.91944000 1.91715372 0.00096632 1317 1519729200 2018.02.27 11:00 1.91893000 1.91857000 1.91824000 1.91935000 1.91728860 0.00102235 1178 1519730100 2018.02.27 11:15 1.91857000 1.91765000 1.91764000 1.91869000 1.91732302 0.00102679 999 1519731000 2018.02.27 11:30 1.91764000 1.91624000 1.91572000 1.91795000 1.91721987 0.00104072 1273 1519731900 2018.02.27 11:45 1.91616000 1.91629000 1.91598000 1.91673000 1.91713132 0.00105070 1047 1519732800 2018.02.27 12:00 1.91628000 1.91517000 1.91514000 1.91666000 1.91694452 0.00112570 1182 1519733700 2018.02.27 12:15 1.91511000 1.91591000 1.91427000 1.91591000 1.91684600 0.00115049 1001 1519734600 2018.02.27 12:30 1.91593000 1.91564000 1.91408000 1.91626000 1.91673114 0.00119630 1125 1519735500 2018.02.27 12:45 1.91564000 1.91758000 1.91544000 1.91769000 1.91681198 0.00118945 1392 1519736400 2018.02.27 13:00 1.91755000 1.91845000 1.91705000 1.91847000 1.91696799 0.00119218 940 1519737300 2018.02.27 13:15 1.91845000 1.91802000 1.91713000 1.91845000 1.91706818 0.00118162 1035 1519738200 2018.02.27 13:30 1.91802000 1.91688000 1.91674000 1.91814000 1.91705026 0.00116712 684 1519739100 2018.02.27 13:45 1.91691000 1.91612000 1.91594000 1.91771000 1.91696166 0.00119595 992 1519740000 2018.02.27 14:00 1.91612000 1.91494000 1.91454000 1.91635000 1.91676912 0.00132806 1283 1519740900 2018.02.27 14:15 1.91494000 1.91418000 1.91348000 1.91534000 1.91652254 0.00152208 816 1519741800 2018.02.27 14:30 1.91418000 1.91503000 1.91407000 1.91545000 1.91638039 0.00148142 860 1519742700 2018.02.27 14:45 1.91503000 1.91485000 1.91420000 1.91533000 1.91623464 0.00151722 795 1519743600 2018.02.27 15:00 1.91484000 1.91387000 1.91302000 1.91503000 1.91600944 0.00164435 1891 1519744500 2018.02.27 15:15 1.91375000 1.91533000 1.91354000 1.91615000 1.91594473 0.00160400 1686 1519745400 2018.02.27 15:30 1.91522000 1.91572000 1.91464000 1.91803000 1.91592333 0.00149922 5109 1519746300 2018.02.27 15:45 1.91574000 1.91324000 1.91244000 1.91624000 1.91566777 0.00150066 2916 1519747200 2018.02.27 16:00 1.91314000 1.91373000 1.91096000 1.91379000 1.91548322 0.00144224 3636 1519748100 2018.02.27 16:15 1.91373000 1.91241000 1.91234000 1.91444000 1.91519053 0.00154962 2089 1519749000 2018.02.27 16:30 1.91241000 1.91237000 1.91177000 1.91294000 1.91492191 0.00169344 1750 1519749900 2018.02.27 16:45 1.91237000 1.91354000 1.91156000 1.91418000 1.91479030 0.00171661 2248 1519750800 2018.02.27 17:00 1.91343000 1.91244000 1.91214000 1.91448000 1.91456646 0.00183447 3370 1519751700 2018.02.27 17:15 1.91239000 1.91362000 1.91201000 1.91365000 1.91447632 0.00184058 2037 1519752600 2018.02.27 17:30 1.91363000 1.91415000 1.91264000 1.91487000 1.91444524 0.00182972 3268 1519753500 2018.02.27 17:45 1.91415000 1.91558000 1.91322000 1.91680000 1.91455332 0.00169484 5481 1519754400 2018.02.27 18:00 1.91567000 1.91634000 1.91498000 1.91768000 1.91472348 0.00150991 4307 1519755300 2018.02.27 18:15 1.91634000 1.91719000 1.91594000 1.91770000 1.91495838 0.00147136 2361 1519756200 2018.02.27 18:30 1.91734000 1.91899000 1.91714000 1.91907000 1.91534235 0.00177556 1944 1519757100 2018.02.27 18:45 1.91896000 1.92013000 1.91822000 1.92049000 1.91579831 0.00221263 1997 1519758000 2018.02.27 19:00 1.92013000 1.91994000 1.91938000 1.92043000 1.91619276 0.00252931 1640 1519758900 2018.02.27 19:15 1.91991000 1.92154000 1.91961000 1.92266000 1.91670202 0.00293069 2060 1519759800 2018.02.27 19:30 1.92161000 1.92185000 1.92104000 1.92265000 1.91719231 0.00329521 1436 1519760700 2018.02.27 19:45 1.92185000 1.92134000 1.92114000 1.92253000 1.91758732 0.00352294 1464 1519761600 2018.02.27 20:00 1.92144000 1.92193000 1.92124000 1.92244000 1.91800091 0.00369818 1096 1519762500 2018.02.27 20:15 1.92190000 1.92288000 1.92161000 1.92314000 1.91846559 0.00396307 1230 1519763400 2018.02.27 20:30 1.92285000 1.92198000 1.92174000 1.92295000 1.91880029 0.00410682 1121 1519764300 2018.02.27 20:45 1.92198000 1.92250000 1.92156000 1.92250000 1.91915265 0.00410953 896 1519765200 2018.02.27 21:00 1.92254000 1.92194000 1.92176000 1.92285000 1.91941811 0.00405194 789 1519766100 2018.02.27 21:15 1.92194000 1.92239000 1.92177000 1.92260000 1.91970115 0.00386384 905 1519767000 2018.02.27 21:30 1.92239000 1.92182000 1.92174000 1.92270000 1.91990294 0.00357043 776 1519767900 2018.02.27 21:45 1.92182000 1.92246000 1.92167000 1.92263000 1.92014647 0.00335880 961 1519768800 2018.02.27 22:00 1.92244000 1.92215000 1.92204000 1.92325000 1.92033728 0.00293110 908 1519769700 2018.02.27 22:15 1.92215000 1.92171000 1.92151000 1.92248000 1.92046802 0.00253369 991 1519770600 2018.02.27 22:30 1.92174000 1.92227000 1.92156000 1.92272000 1.92063964 0.00211792 1081 1519771500 2018.02.27 22:45 1.92233000 1.92233000 1.92166000 1.92253000 1.92080062 0.00178861 748 1519772400 2018.02.27 23:00 1.92230000 1.92245000 1.92180000 1.92255000 1.92095771 0.00146579 571 1519773300 2018.02.27 23:15 1.92245000 1.92225000 1.92161000 1.92250000 1.92108078 0.00115941 294 1519774200 2018.02.27 23:30 1.92225000 1.92264000 1.92217000 1.92277000 1.92122928 0.00100922 329 1519775100 2018.02.27 23:45 1.92254000 1.92231000 1.92201000 1.92306000 1.92133220 0.00092814 530 1519776000 2018.02.28 00:00 1.92164000 1.92150000 1.92134000 1.92211000 1.92134818 0.00086098 89 1519776900 2018.02.28 00:15 1.92150000 1.92191000 1.92125000 1.92201000 1.92140169 0.00082120 86 1519777800 2018.02.28 00:30 1.92190000 1.92193000 1.92159000 1.92203000 1.92145201 0.00077914 101 1519778700 2018.02.28 00:45 1.92179000 1.92162000 1.92119000 1.92190000 1.92146801 0.00076539 204 1519779600 2018.02.28 01:00 1.92154000 1.92254000 1.92114000 1.92269000 1.92157010 0.00070558 412 1519780500 2018.02.28 01:15 1.92254000 1.92254000 1.92221000 1.92288000 1.92166247 0.00059856 337 1519781400 2018.02.28 01:30 1.92257000 1.92175000 1.92162000 1.92317000 1.92167081 0.00058783 516 1519782300 2018.02.28 01:45 1.92175000 1.92142000 1.92104000 1.92243000 1.92164692 0.00057899 558 1519783200 2018.02.28 02:00 1.92130000 1.92437000 1.91923000 1.92467000 1.92190626 0.00068756 1480 1519784100 2018.02.28 02:15 1.92437000 1.92251000 1.92237000 1.92511000 1.92196376 0.00066785 880 1519785000 2018.02.28 02:30 1.92258000 1.92259000 1.92232000 1.92326000 1.92202340 0.00065767 658 1519785900 2018.02.28 02:45 1.92259000 1.92149000 1.92059000 1.92322000 1.92197260 0.00067762 1764 1519786800 2018.02.28 03:00 1.92152000 1.92053000 1.92026000 1.92288000 1.92183521 0.00079032 1380 1519787700 2018.02.28 03:15 1.92059000 1.92171000 1.92037000 1.92208000 1.92182329 0.00079489 1053 1519788600 2018.02.28 03:30 1.92169000 1.92298000 1.92166000 1.92358000 1.92193345 0.00079047 907 1519789500 2018.02.28 03:45 1.92297000 1.92337000 1.92289000 1.92399000 1.92207026 0.00081261 1055 1519790400 2018.02.28 04:00 1.92337000 1.92233000 1.92233000 1.92337000 1.92209500 0.00080621 826 1519791300 2018.02.28 04:15 1.92230000 1.92186000 1.92186000 1.92272000 1.92207262 0.00081025 417 1519792200 2018.02.28 04:30 1.92186000 1.92248000 1.92091000 1.92267000 1.92211142 0.00080084 549 1519793100 2018.02.28 04:45 1.92246000 1.92288000 1.92184000 1.92383000 1.92218462 0.00081181 965 1519794000 2018.02.28 05:00 1.92288000 1.92193000 1.92159000 1.92297000 1.92216037 0.00080123 998 1519794900 2018.02.28 05:15 1.92191000 1.92182000 1.92155000 1.92223000 1.92212795 0.00080644 917 1519795800 2018.02.28 05:30 1.92176000 1.92203000 1.92117000 1.92270000 1.92211862 0.00080685 924 1519796700 2018.02.28 05:45 1.92201000 1.92381000 1.92185000 1.92385000 1.92227971 0.00085673 451 1519797600 2018.02.28 06:00 1.92385000 1.92299000 1.92242000 1.92385000 1.92234735 0.00086501 561 1519798500 2018.02.28 06:15 1.92299000 1.92374000 1.92270000 1.92389000 1.92247999 0.00091606 404 1519799400 2018.02.28 06:30 1.92372000 1.92229000 1.92226000 1.92389000 1.92246189 0.00090211 352 1519800300 2018.02.28 06:45 1.92232000 1.92298000 1.92218000 1.92303000 1.92251124 0.00087648 403 1519801200 2018.02.28 07:00 1.92298000 1.92284000 1.92263000 1.92307000 1.92254255 0.00077794 322 1519802100 2018.02.28 07:15 1.92283000 1.92281000 1.92210000 1.92324000 1.92256802 0.00078288 461 1519803000 2018.02.28 07:30 1.92278000 1.92160000 1.92151000 1.92278000 1.92247583 0.00080099 584 1519803900 2018.02.28 07:45 1.92157000 1.92105000 1.92104000 1.92209000 1.92234003 0.00083240 457 1519804800 2018.02.28 08:00 1.92105000 1.92057000 1.91977000 1.92134000 1.92217146 0.00085764 703 1519805700 2018.02.28 08:15 1.92060000 1.92048000 1.92022000 1.92099000 1.92201037 0.00097409 912 1519806600 2018.02.28 08:30 1.92046000 1.92115000 1.92005000 1.92162000 1.92192843 0.00099243 1042 1519807500 2018.02.28 08:45 1.92114000 1.92118000 1.92058000 1.92194000 1.92185715 0.00097180 915 1519808400 2018.02.28 09:00 1.92118000 1.92002000 1.91953000 1.92118000 1.92168218 0.00109156 1097 1519809300 2018.02.28 09:15 1.92007000 1.92075000 1.91979000 1.92130000 1.92159340 0.00113682 1079 1519810200 2018.02.28 09:30 1.92075000 1.92057000 1.92019000 1.92117000 1.92149594 0.00117035 924 1519811100 2018.02.28 09:45 1.92057000 1.92063000 1.92014000 1.92165000 1.92141347 0.00116710 1360 1519812000 2018.02.28 10:00 1.92060000 1.92062000 1.91960000 1.92114000 1.92133790 0.00119530 1552 1519812900 2018.02.28 10:15 1.92069000 1.91864000 1.91833000 1.92094000 1.92108096 0.00139630 1566 1519813800 2018.02.28 10:30 1.91864000 1.91947000 1.91854000 1.91960000 1.92092753 0.00146926 1576 1519814700 2018.02.28 10:45 1.91944000 1.92071000 1.91884000 1.92112000 1.92090681 0.00132651 1278 1519815600 2018.02.28 11:00 1.92071000 1.92112000 1.91994000 1.92168000 1.92092712 0.00123896 1851 1519816500 2018.02.28 11:15 1.92110000 1.92541000 1.92085000 1.92569000 1.92135406 0.00143369 2022 1519817400 2018.02.28 11:30 1.92540000 1.92621000 1.92492000 1.92755000 1.92181653 0.00182335 1739 1519818300 2018.02.28 11:45 1.92628000 1.92358000 1.92336000 1.92637000 1.92198448 0.00188596 1527 1519819200 2018.02.28 12:00 1.92359000 1.92555000 1.92324000 1.92607000 1.92232405 0.00212797 1501 1519820100 2018.02.28 12:15 1.92555000 1.92386000 1.92269000 1.92555000 1.92247033 0.00220239 1063 1519821000 2018.02.28 12:30 1.92393000 1.92324000 1.92313000 1.92474000 1.92254363 0.00222590 1261 1519821900 2018.02.28 12:45 1.92318000 1.92328000 1.92214000 1.92478000 1.92261376 0.00222983 1306 1519822800 2018.02.28 13:00 1.92330000 1.92509000 1.92256000 1.92509000 1.92284960 0.00231909 1194 1519823700 2018.02.28 13:15 1.92506000 1.92284000 1.92277000 1.92619000 1.92284868 0.00225749 1860 1519824600 2018.02.28 13:30 1.92284000 1.91981000 1.91963000 1.92417000 1.92255928 0.00225407 1808 1519825500 2018.02.28 13:45 1.91975000 1.91859000 1.91704000 1.91975000 1.92218126 0.00234375 2041 1519826400 2018.02.28 14:00 1.91855000 1.91504000 1.91409000 1.91855000 1.92150114 0.00277239 1785 1519827300 2018.02.28 14:15 1.91507000 1.91439000 1.91385000 1.91628000 1.92082389 0.00324839 1844 1519828200 2018.02.28 14:30 1.91439000 1.91200000 1.91200000 1.91450000 1.91998352 0.00393075 1645 1519829100 2018.02.28 14:45 1.91197000 1.91289000 1.91120000 1.91320000 1.91930794 0.00438841 1439 1519830000 2018.02.28 15:00 1.91292000 1.91189000 1.91189000 1.91335000 1.91860147 0.00486367 1338 1519830900 2018.02.28 15:15 1.91198000 1.91138000 1.91097000 1.91238000 1.91791371 0.00532995 1426 1519831800 2018.02.28 15:30 1.91138000 1.91464000 1.91111000 1.91482000 1.91760193 0.00547329 1700 1519832700 2018.02.28 15:45 1.91459000 1.91317000 1.91245000 1.91591000 1.91717984 0.00565530 1779 1519833600 2018.02.28 16:00 1.91314000 1.91437000 1.91254000 1.91457000 1.91691224 0.00570724 1983 1519834500 2018.02.28 16:15 1.91437000 1.91185000 1.91181000 1.91478000 1.91643012 0.00563041 1885 1519835400 2018.02.28 16:30 1.91185000 1.91317000 1.91177000 1.91392000 1.91611963 0.00531328 2158 1519836300 2018.02.28 16:45 1.91314000 1.91253000 1.91169000 1.91413000 1.91577776 0.00517657 1979 1519837200 2018.02.28 17:00 1.91254000 1.91038000 1.90914000 1.91265000 1.91526369 0.00491917 2425 1519838100 2018.02.28 17:15 1.91045000 1.91050000 1.90915000 1.91085000 1.91481001 0.00470170 1547 1519839000 2018.02.28 17:30 1.91053000 1.90978000 1.90896000 1.91107000 1.91433096 0.00448484 2255 1519839900 2018.02.28 17:45 1.90975000 1.90801000 1.90672000 1.90978000 1.91372896 0.00426742 3407 1519840800 2018.02.28 18:00 1.90801000 1.90972000 1.90674000 1.90980000 1.91334716 0.00352353 2841 1519841700 2018.02.28 18:15 1.90968000 1.90905000 1.90832000 1.91002000 1.91293790 0.00290453 2154 1519842600 2018.02.28 18:30 1.90907000 1.90919000 1.90907000 1.91028000 1.91258096 0.00251512 1689 1519843500 2018.02.28 18:45 1.90919000 1.90851000 1.90764000 1.90948000 1.91219325 0.00218095 1433 1519844400 2018.02.28 19:00 1.90858000 1.90905000 1.90781000 1.90926000 1.91189389 0.00210101 1204 1519845300 2018.02.28 19:15 1.90908000 1.90914000 1.90759000 1.90939000 1.91163162 0.00202825 1260 1519846200 2018.02.28 19:30 1.90914000 1.90855000 1.90834000 1.90963000 1.91133813 0.00205713 1225 1519847100 2018.02.28 19:45 1.90855000 1.91015000 1.90855000 1.91055000 1.91122497 0.00201544 1070 1519848000 2018.02.28 20:00 1.91015000 1.91032000 1.90974000 1.91062000 1.91113879 0.00199828 782 1519848900 2018.02.28 20:15 1.91032000 1.91074000 1.90981000 1.91084000 1.91110081 0.00199042 785 1519849800 2018.02.28 20:30 1.91074000 1.91025000 1.90976000 1.91087000 1.91101978 0.00180780 751 1519850700 2018.02.28 20:45 1.91025000 1.91035000 1.90946000 1.91038000 1.91095599 0.00172313 746 1519851600 2018.02.28 21:00 1.91035000 1.90996000 1.90948000 1.91061000 1.91086113 0.00150831 695 1519852500 2018.02.28 21:15 1.90994000 1.90918000 1.90910000 1.91009000 1.91070102 0.00144699 640 1519853400 2018.02.28 21:30 1.90918000 1.90934000 1.90911000 1.90974000 1.91057140 0.00128374 504 1519854300 2018.02.28 21:45 1.90934000 1.90881000 1.90870000 1.90979000 1.91040365 0.00113860 914 1519855200 2018.02.28 22:00 1.90884000 1.90866000 1.90783000 1.90945000 1.91023759 0.00107869 1225 1519856100 2018.02.28 22:15 1.90866000 1.90978000 1.90854000 1.90989000 1.91019401 0.00104969 767 1519857000 2018.02.28 22:30 1.90978000 1.90939000 1.90926000 1.91014000 1.91011744 0.00100549 557 1519857900 2018.02.28 22:45 1.90939000 1.90882000 1.90864000 1.91004000 1.90999387 0.00085026 1156 1519858800 2018.02.28 23:00 1.90885000 1.90981000 1.90874000 1.91048000 1.90997636 0.00083799 748 1519859700 2018.02.28 23:15 1.90987000 1.90910000 1.90910000 1.90997000 1.90989290 0.00078591 347 1519860600 2018.02.28 23:30 1.90910000 1.90941000 1.90910000 1.91006000 1.90984691 0.00075330 487 1519861500 2018.02.28 23:45 1.90941000 1.90844000 1.90812000 1.90944000 1.90971292 0.00070143 497 1519862400 2018.03.01 00:00 1.90644000 1.90899000 1.90596000 1.90920000 1.90964407 0.00068265 121 1519863300 2018.03.01 00:15 1.90920000 1.90810000 1.90810000 1.90920000 1.90949701 0.00072427 121 1519864200 2018.03.01 00:30 1.90810000 1.90914000 1.90808000 1.90994000 1.90946301 0.00069510 172 1519865100 2018.03.01 00:45 1.90914000 1.90897000 1.90784000 1.90914000 1.90941606 0.00068260 455 1519866000 2018.03.01 01:00 1.90894000 1.90850000 1.90814000 1.90918000 1.90932881 0.00067241 305 1519866900 2018.03.01 01:15 1.90853000 1.90865000 1.90846000 1.90898000 1.90926417 0.00060072 278 1519867800 2018.03.01 01:30 1.90865000 1.90860000 1.90829000 1.90901000 1.90920091 0.00056353 261 1519868700 2018.03.01 01:45 1.90860000 1.90842000 1.90770000 1.90896000 1.90912654 0.00050814 368 1519869600 2018.03.01 02:00 1.90844000 1.90840000 1.90821000 1.90967000 1.90905734 0.00047626 552 1519870500 2018.03.01 02:15 1.90840000 1.90968000 1.90804000 1.90994000 1.90911665 0.00051152 1075 1519871400 2018.03.01 02:30 1.90967000 1.90924000 1.90845000 1.91064000 1.90912839 0.00051388 1156 1519872300 2018.03.01 02:45 1.90920000 1.91069000 1.90874000 1.91078000 1.90927712 0.00065536 978 1519873200 2018.03.01 03:00 1.91069000 1.90924000 1.90909000 1.91076000 1.90927358 0.00063958 746 1519874100 2018.03.01 03:15 1.90924000 1.91160000 1.90874000 1.91213000 1.90949515 0.00087550 1028 1519875000 2018.03.01 03:30 1.91166000 1.91154000 1.91117000 1.91227000 1.90968989 0.00104967 1092 1519875900 2018.03.01 03:45 1.91164000 1.91075000 1.91058000 1.91188000 1.90979086 0.00109374 1015 1519876800 2018.03.01 04:00 1.91075000 1.91201000 1.91062000 1.91238000 1.91000220 0.00127330 1050 1519877700 2018.03.01 04:15 1.91201000 1.91116000 1.91084000 1.91278000 1.91011247 0.00132425 1025 1519878600 2018.03.01 04:30 1.91120000 1.91147000 1.91077000 1.91172000 1.91024176 0.00139635 849 1519879500 2018.03.01 04:45 1.91147000 1.91127000 1.91034000 1.91157000 1.91033969 0.00139008 971 1519880400 2018.03.01 05:00 1.91127000 1.91064000 1.91016000 1.91128000 1.91036829 0.00136804 608 1519881300 2018.03.01 05:15 1.91062000 1.91025000 1.91000000 1.91157000 1.91035702 0.00126769 821 1519882200 2018.03.01 05:30 1.91028000 1.91049000 1.90951000 1.91066000 1.91036969 0.00124141 594 1519883100 2018.03.01 05:45 1.91047000 1.90985000 1.90946000 1.91063000 1.91032019 0.00119776 543 1519884000 2018.03.01 06:00 1.90980000 1.90884000 1.90870000 1.90980000 1.91017922 0.00116079 761 1519884900 2018.03.01 06:15 1.90882000 1.90965000 1.90812000 1.91021000 1.91012882 0.00111718 779 1519885800 2018.03.01 06:30 1.90969000 1.90965000 1.90913000 1.91020000 1.91008322 0.00107475 379 1519886700 2018.03.01 06:45 1.90965000 1.90937000 1.90930000 1.91034000 1.91001529 0.00103675 541 1519887600 2018.03.01 07:00 1.90939000 1.90936000 1.90887000 1.90966000 1.90995288 0.00100498 513 1519888500 2018.03.01 07:15 1.90936000 1.90943000 1.90860000 1.90946000 1.90990309 0.00102930 421 1519889400 2018.03.01 07:30 1.90943000 1.90971000 1.90903000 1.90971000 1.90988470 0.00102765 453 1519890300 2018.03.01 07:45 1.90974000 1.90957000 1.90903000 1.90996000 1.90985473 0.00102661 396 1519891200 2018.03.01 08:00 1.90955000 1.90921000 1.90906000 1.91008000 1.90979332 0.00105507 628 1519892100 2018.03.01 08:15 1.90921000 1.90915000 1.90855000 1.90926000 1.90973205 0.00101014 589 1519893000 2018.03.01 08:30 1.90919000 1.90901000 1.90901000 1.90980000 1.90966329 0.00096456 592 1519893900 2018.03.01 08:45 1.90901000 1.90870000 1.90797000 1.90952000 1.90957155 0.00098834 1049 1519894800 2018.03.01 09:00 1.90866000 1.90803000 1.90767000 1.90867000 1.90942473 0.00093247 1264 1519895700 2018.03.01 09:15 1.90806000 1.90865000 1.90771000 1.90889000 1.90935095 0.00088458 1352 1519896600 2018.03.01 09:30 1.90865000 1.90775000 1.90747000 1.90904000 1.90919848 0.00085625 1189 1519897500 2018.03.01 09:45 1.90775000 1.90672000 1.90604000 1.90779000 1.90896243 0.00093962 1312 1519898400 2018.03.01 10:00 1.90675000 1.90775000 1.90675000 1.90804000 1.90884696 0.00092241 1963 1519899300 2018.03.01 10:15 1.90775000 1.90810000 1.90704000 1.90936000 1.90877582 0.00089441 1507 1519900200 2018.03.01 10:30 1.90810000 1.90620000 1.90534000 1.90812000 1.90853051 0.00101239 1173 1519901100 2018.03.01 10:45 1.90624000 1.90665000 1.90591000 1.90735000 1.90835141 0.00107829 1494 1519902000 2018.03.01 11:00 1.90665000 1.90523000 1.90507000 1.90701000 1.90805413 0.00132361 1533 1519902900 2018.03.01 11:15 1.90523000 1.90645000 1.90506000 1.90669000 1.90790136 0.00135341 1367 1519903800 2018.03.01 11:30 1.90653000 1.90821000 1.90620000 1.90869000 1.90793075 0.00129193 1744 1519904700 2018.03.01 11:45 1.90817000 1.90747000 1.90687000 1.90830000 1.90788687 0.00126098 1252 1519905600 2018.03.01 12:00 1.90744000 1.90571000 1.90522000 1.90754000 1.90767955 0.00132692 1935 1519906500 2018.03.01 12:15 1.90570000 1.90648000 1.90551000 1.90792000 1.90756531 0.00130604 1417 1519907400 2018.03.01 12:30 1.90645000 1.90582000 1.90541000 1.90674000 1.90739909 0.00128385 1173 1519908300 2018.03.01 12:45 1.90582000 1.90454000 1.90444000 1.90597000 1.90712679 0.00135532 963 1519909200 2018.03.01 13:00 1.90454000 1.90420000 1.90370000 1.90495000 1.90684805 0.00144156 1057 1519910100 2018.03.01 13:15 1.90420000 1.90344000 1.90340000 1.90474000 1.90652348 0.00156178 960 1519911000 2018.03.01 13:30 1.90341000 1.90367000 1.90297000 1.90374000 1.90625172 0.00160996 884 1519911900 2018.03.01 13:45 1.90374000 1.90314000 1.90314000 1.90480000 1.90595536 0.00168517 1083 1519912800 2018.03.01 14:00 1.90314000 1.90396000 1.90239000 1.90472000 1.90576533 0.00169688 1399 1519913700 2018.03.01 14:15 1.90390000 1.90405000 1.90307000 1.90490000 1.90560196 0.00162510 1597 1519914600 2018.03.01 14:30 1.90405000 1.90300000 1.90265000 1.90430000 1.90535416 0.00166710 1406 1519915500 2018.03.01 14:45 1.90300000 1.90435000 1.90274000 1.90490000 1.90525852 0.00166081 1353 1519916400 2018.03.01 15:00 1.90441000 1.90496000 1.90421000 1.90642000 1.90523009 0.00156668 1589 1519917300 2018.03.01 15:15 1.90500000 1.90302000 1.90259000 1.90589000 1.90501961 0.00149864 1442 1519918200 2018.03.01 15:30 1.90288000 1.90635000 1.90268000 1.90652000 1.90514631 0.00150894 2002 1519919100 2018.03.01 15:45 1.90640000 1.90536000 1.90496000 1.90652000 1.90516666 0.00147435 1973 1519920000 2018.03.01 16:00 1.90529000 1.90505000 1.90460000 1.90611000 1.90515555 0.00147300 1937 1519920900 2018.03.01 16:15 1.90505000 1.90689000 1.90493000 1.90707000 1.90532074 0.00152332 1803 1519921800 2018.03.01 16:30 1.90689000 1.90463000 1.90441000 1.90722000 1.90525495 0.00136505 2209 1519922700 2018.03.01 16:45 1.90461000 1.90033000 1.90033000 1.90481000 1.90478591 0.00151438 2314 1519923600 2018.03.01 17:00 1.90033000 1.90098000 1.90033000 1.90270000 1.90442344 0.00163997 3468 1519924500 2018.03.01 17:15 1.90095000 1.89819000 1.89735000 1.90192000 1.90382978 0.00200721 3467 1519925400 2018.03.01 17:30 1.89819000 1.89637000 1.89619000 1.89886000 1.90311933 0.00252969 4176 1519926300 2018.03.01 17:45 1.89637000 1.89473000 1.89425000 1.89694000 1.90232034 0.00316213 3400 1519927200 2018.03.01 18:00 1.89482000 1.89676000 1.89431000 1.89789000 1.90179079 0.00343486 2922 1519928100 2018.03.01 18:15 1.89676000 1.89639000 1.89611000 1.89807000 1.90127643 0.00370305 3010 1519929000 2018.03.01 18:30 1.89650000 1.89646000 1.89534000 1.89709000 1.90081772 0.00390250 2516 1519929900 2018.03.01 18:45 1.89642000 1.89689000 1.89547000 1.89746000 1.90044365 0.00404150 1881 1519930800 2018.03.01 19:00 1.89689000 1.89749000 1.89619000 1.89814000 1.90016235 0.00407518 1544 1519931700 2018.03.01 19:15 1.89749000 1.89711000 1.89534000 1.89767000 1.89987165 0.00409297 1946 1519932600 2018.03.01 19:30 1.89712000 1.89899000 1.89664000 1.89922000 1.89978768 0.00405283 1889 1519933500 2018.03.01 19:45 1.89899000 1.89938000 1.89824000 1.89987000 1.89974886 0.00392882 1831 1519934400 2018.03.01 20:00 1.89938000 1.89981000 1.89872000 1.90013000 1.89975468 0.00375159 1721 1519935300 2018.03.01 20:15 1.89981000 1.89993000 1.89930000 1.90034000 1.89977138 0.00367942 1553 1519936200 2018.03.01 20:30 1.89985000 1.90004000 1.89924000 1.90041000 1.89979696 0.00337458 1824 1519937100 2018.03.01 20:45 1.90007000 1.90045000 1.89954000 1.90068000 1.89985915 0.00314992 2122 1519938000 2018.03.01 21:00 1.90052000 1.90009000 1.89948000 1.90124000 1.89988114 0.00293453 2531 1519938900 2018.03.01 21:15 1.90012000 1.89812000 1.89804000 1.90032000 1.89971341 0.00243472 1967 1519939800 2018.03.01 21:30 1.89812000 1.89747000 1.89694000 1.89970000 1.89949975 0.00210050 2157 1519940700 2018.03.01 21:45 1.89750000 1.89752000 1.89661000 1.89829000 1.89931121 0.00202568 3797 1519941600 2018.03.01 22:00 1.89752000 1.89752000 1.89637000 1.89822000 1.89914061 0.00192389 3254 1519942500 2018.03.01 22:15 1.89752000 1.89885000 1.89703000 1.89904000 1.89911294 0.00189711 2154 1519943400 2018.03.01 22:30 1.89885000 1.89745000 1.89721000 1.89912000 1.89895456 0.00174833 1703 1519944300 2018.03.01 22:45 1.89742000 1.89887000 1.89724000 1.89936000 1.89894651 0.00146760 1497 1519945200 2018.03.01 23:00 1.89887000 1.89933000 1.89844000 1.89940000 1.89898303 0.00140101 733 1519946100 2018.03.01 23:15 1.89933000 1.89964000 1.89933000 1.90024000 1.89904560 0.00130528 569 1519947000 2018.03.01 23:30 1.89964000 1.89802000 1.89770000 1.89983000 1.89894792 0.00116364 445 1519947900 2018.03.01 23:45 1.89800000 1.89955000 1.89790000 1.90014000 1.89900526 0.00108756 635 1519948800 2018.03.02 00:00 1.89844000 1.89956000 1.89774000 1.89990000 1.89905810 0.00104827 134 1519949700 2018.03.02 00:15 1.89956000 1.89823000 1.89823000 1.89971000 1.89897923 0.00096497 135 1519950600 2018.03.02 00:30 1.89823000 1.89775000 1.89647000 1.89866000 1.89886216 0.00099847 319 1519951500 2018.03.02 00:45 1.89775000 1.89696000 1.89531000 1.89828000 1.89868100 0.00107681 425 1519952400 2018.03.02 01:00 1.89693000 1.89654000 1.89627000 1.89758000 1.89847710 0.00115381 474 1519953300 2018.03.02 01:15 1.89656000 1.89728000 1.89656000 1.89739000 1.89836309 0.00114322 323 1519954200 2018.03.02 01:30 1.89728000 1.89738000 1.89663000 1.89743000 1.89826946 0.00110320 332 1519955100 2018.03.02 01:45 1.89743000 1.89680000 1.89548000 1.89745000 1.89812951 0.00103559 587 1519956000 2018.03.02 02:00 1.89683000 1.89699000 1.89651000 1.89737000 1.89802099 0.00096282 836 1519956900 2018.03.02 02:15 1.89702000 1.89627000 1.89549000 1.89711000 1.89785423 0.00103293 643 1519957800 2018.03.02 02:30 1.89627000 1.89567000 1.89541000 1.89698000 1.89764620 0.00115003 761 1519958700 2018.03.02 02:45 1.89564000 1.89521000 1.89509000 1.89620000 1.89741419 0.00130166 620 1519959600 2018.03.02 03:00 1.89521000 1.89485000 1.89457000 1.89537000 1.89716998 0.00146743 780 1519960500 2018.03.02 03:15 1.89481000 1.89459000 1.89390000 1.89513000 1.89692427 0.00157874 1035 1519961400 2018.03.02 03:30 1.89457000 1.89495000 1.89422000 1.89548000 1.89673624 0.00167952 1104 1519962300 2018.03.02 03:45 1.89499000 1.89563000 1.89459000 1.89612000 1.89663088 0.00165338 1310 1519963200 2018.03.02 04:00 1.89566000 1.89561000 1.89524000 1.89647000 1.89653366 0.00157424 792 1519964100 2018.03.02 04:15 1.89561000 1.89652000 1.89521000 1.89680000 1.89653236 0.00141289 795 1519965000 2018.03.02 04:30 1.89652000 1.89668000 1.89619000 1.89714000 1.89654642 0.00137243 867 1519965900 2018.03.02 04:45 1.89665000 1.89652000 1.89652000 1.89744000 1.89654390 0.00119678 657 1519966800 2018.03.02 05:00 1.89649000 1.89574000 1.89529000 1.89652000 1.89646734 0.00098973 669 1519967700 2018.03.02 05:15 1.89577000 1.89472000 1.89453000 1.89593000 1.89630093 0.00094515 607 1519968600 2018.03.02 05:30 1.89470000 1.89529000 1.89468000 1.89575000 1.89620465 0.00089031 572 1519969500 2018.03.02 05:45 1.89532000 1.89642000 1.89489000 1.89642000 1.89622516 0.00088089 456 1519970400 2018.03.02 06:00 1.89633000 1.89564000 1.89526000 1.89647000 1.89616943 0.00087134 801 1519971300 2018.03.02 06:15 1.89555000 1.89554000 1.89519000 1.89594000 1.89610948 0.00082631 527 1519972200 2018.03.02 06:30 1.89556000 1.89516000 1.89461000 1.89564000 1.89601906 0.00076714 483 1519973100 2018.03.02 06:45 1.89515000 1.89544000 1.89467000 1.89557000 1.89596391 0.00073453 267 1519974000 2018.03.02 07:00 1.89544000 1.89607000 1.89538000 1.89665000 1.89597401 0.00070313 637 1519974900 2018.03.02 07:15 1.89609000 1.89622000 1.89606000 1.89665000 1.89599744 0.00071414 447 1519975800 2018.03.02 07:30 1.89619000 1.89585000 1.89556000 1.89636000 1.89598340 0.00070404 447 1519976700 2018.03.02 07:45 1.89585000 1.89566000 1.89534000 1.89644000 1.89595260 0.00067210 1081 1519977600 2018.03.02 08:00 1.89566000 1.89556000 1.89528000 1.89591000 1.89591521 0.00061680 1117 1519978500 2018.03.02 08:15 1.89557000 1.89546000 1.89504000 1.89637000 1.89587185 0.00053773 825 1519979400 2018.03.02 08:30 1.89549000 1.89599000 1.89504000 1.89605000 1.89588311 0.00049942 842 1519980300 2018.03.02 08:45 1.89599000 1.89624000 1.89536000 1.89631000 1.89591710 0.00050820 547 1519981200 2018.03.02 09:00 1.89624000 1.89495000 1.89493000 1.89657000 1.89582499 0.00053310 1295 1519982100 2018.03.02 09:15 1.89498000 1.89445000 1.89431000 1.89623000 1.89569404 0.00057771 1426 1519983000 2018.03.02 09:30 1.89445000 1.89464000 1.89383000 1.89514000 1.89559366 0.00057225 1663 1519983900 2018.03.02 09:45 1.89467000 1.89425000 1.89324000 1.89532000 1.89546569 0.00059846 1461 1519984800 2018.03.02 10:00 1.89425000 1.89327000 1.89269000 1.89468000 1.89525657 0.00076618 2095 1519985700 2018.03.02 10:15 1.89329000 1.89187000 1.89129000 1.89527000 1.89493404 0.00110120 1766 1519986600 2018.03.02 10:30 1.89187000 1.89185000 1.89177000 1.89302000 1.89464033 0.00134998 1366 1519987500 2018.03.02 10:45 1.89187000 1.89424000 1.89167000 1.89427000 1.89460220 0.00130180 1321 1519988400 2018.03.02 11:00 1.89415000 1.89567000 1.89366000 1.89609000 1.89470389 0.00128209 1659 1519989300 2018.03.02 11:15 1.89571000 1.89533000 1.89502000 1.89658000 1.89476352 0.00126790 1062 1519990200 2018.03.02 11:30 1.89533000 1.89645000 1.89498000 1.89679000 1.89492414 0.00130400 1260 1519991100 2018.03.02 11:45 1.89645000 1.89925000 1.89629000 1.89934000 1.89533613 0.00161099 1723 1519992000 2018.03.02 12:00 1.89925000 1.89822000 1.89723000 1.89925000 1.89561078 0.00175937 1443 1519992900 2018.03.02 12:15 1.89825000 1.90124000 1.89819000 1.90146000 1.89614690 0.00224585 1616 1519993800 2018.03.02 12:30 1.90124000 1.90312000 1.90022000 1.90316000 1.89681100 0.00287383 1458 1519994700 2018.03.02 12:45 1.90312000 1.90593000 1.90270000 1.90612000 1.89767948 0.00371757 2058 1519995600 2018.03.02 13:00 1.90593000 1.90565000 1.90504000 1.90685000 1.89843858 0.00430424 2885 1519996500 2018.03.02 13:15 1.90564000 1.90586000 1.90539000 1.90761000 1.89914538 0.00477192 2130 1519997400 2018.03.02 13:30 1.90590000 1.90433000 1.90344000 1.90641000 1.89963915 0.00501497 2027 1519998300 2018.03.02 13:45 1.90430000 1.90370000 1.90244000 1.90487000 1.90002590 0.00516227 1828 1519999200 2018.03.02 14:00 1.90364000 1.90684000 1.90349000 1.90819000 1.90067486 0.00544833 1804 1520000100 2018.03.02 14:15 1.90692000 1.90876000 1.90580000 1.90948000 1.90144487 0.00577766 2130 1520001000 2018.03.02 14:30 1.90876000 1.90641000 1.90495000 1.91018000 1.90191774 0.00581230 1653 1520001900 2018.03.02 14:45 1.90641000 1.90590000 1.90428000 1.90651000 1.90229701 0.00571907 2097 1520002800 2018.03.02 15:00 1.90589000 1.90489000 1.90026000 1.90589000 1.90254396 0.00543462 2248 1520003700 2018.03.02 15:15 1.90489000 1.90328000 1.90328000 1.90583000 1.90261406 0.00489574 1704 1520004600 2018.03.02 15:30 1.90349000 1.90245000 1.90134000 1.90481000 1.90259843 0.00426253 1634 1520005500 2018.03.02 15:45 1.90248000 1.90298000 1.90245000 1.90435000 1.90263477 0.00383001 1834 1520006400 2018.03.02 16:00 1.90298000 1.90297000 1.90221000 1.90464000 1.90266670 0.00349507 1732 1520007300 2018.03.02 16:15 1.90297000 1.90289000 1.90114000 1.90323000 1.90268797 0.00308047 1616 1520008200 2018.03.02 16:30 1.90289000 1.90355000 1.90164000 1.90435000 1.90277006 0.00271786 2042 1520009100 2018.03.02 16:45 1.90355000 1.90173000 1.90097000 1.90355000 1.90267101 0.00266115 1527 1520010000 2018.03.02 17:00 1.90173000 1.90410000 1.90169000 1.90460000 1.90280710 0.00240010 2518 1520010900 2018.03.02 17:15 1.90398000 1.90405000 1.90284000 1.90420000 1.90292548 0.00230984 1993 1520011800 2018.03.02 17:30 1.90408000 1.90216000 1.90194000 1.90540000 1.90285257 0.00236352 2804 1520012700 2018.03.02 17:45 1.90212000 1.90289000 1.90179000 1.90345000 1.90285614 0.00225891 2582 1520013600 2018.03.02 18:00 1.90289000 1.90454000 1.90264000 1.90541000 1.90301651 0.00210817 2665 1520014500 2018.03.02 18:15 1.90459000 1.90441000 1.90420000 1.90573000 1.90314922 0.00196372 2407 1520015400 2018.03.02 18:30 1.90441000 1.90427000 1.90275000 1.90463000 1.90325596 0.00191036 1882 1520016300 2018.03.02 18:45 1.90424000 1.90338000 1.90318000 1.90470000 1.90326777 0.00190265 1587 1520017200 2018.03.02 19:00 1.90336000 1.90512000 1.90272000 1.90512000 1.90344418 0.00170689 979 1520018100 2018.03.02 19:15 1.90511000 1.90486000 1.90389000 1.90555000 1.90357902 0.00122957 1376 1520019000 2018.03.02 19:30 1.90486000 1.90595000 1.90459000 1.90665000 1.90380482 0.00115543 1334 1520019900 2018.03.02 19:45 1.90596000 1.90687000 1.90591000 1.90694000 1.90409675 0.00127836 870 1520020800 2018.03.02 20:00 1.90687000 1.90603000 1.90564000 1.90704000 1.90428087 0.00137373 863 1520021700 2018.03.02 20:15 1.90600000 1.90389000 1.90375000 1.90606000 1.90424364 0.00134973 780 1520022600 2018.03.02 20:30 1.90387000 1.90354000 1.90344000 1.90474000 1.90417663 0.00128791 1032 1520023500 2018.03.02 20:45 1.90358000 1.90556000 1.90343000 1.90556000 1.90430838 0.00130780 1226 1520024400 2018.03.02 21:00 1.90555000 1.90605000 1.90538000 1.90639000 1.90447425 0.00134365 878 1520025300 2018.03.02 21:15 1.90605000 1.90630000 1.90576000 1.90646000 1.90464813 0.00137145 710 1520026200 2018.03.02 21:30 1.90634000 1.90688000 1.90628000 1.90771000 1.90486069 0.00145704 930 1520027100 2018.03.02 21:45 1.90688000 1.90640000 1.90624000 1.90746000 1.90500729 0.00133129 656 1520028000 2018.03.02 22:00 1.90640000 1.90619000 1.90564000 1.90679000 1.90511993 0.00135014 687 1520028900 2018.03.02 22:15 1.90623000 1.90584000 1.90539000 1.90652000 1.90518851 0.00134349 780 1520029800 2018.03.02 22:30 1.90584000 1.90549000 1.90530000 1.90608000 1.90521722 0.00116180 704 1520030700 2018.03.02 22:45 1.90549000 1.90544000 1.90526000 1.90591000 1.90523844 0.00103743 798 1520031600 2018.03.02 23:00 1.90541000 1.90674000 1.90453000 1.90677000 1.90538144 0.00105903 535 1520032500 2018.03.02 23:15 1.90674000 1.90617000 1.90577000 1.90674000 1.90545654 0.00104211 389 1520033400 2018.03.02 23:30 1.90614000 1.90624000 1.90551000 1.90629000 1.90553116 0.00101165 232 1520034300 2018.03.02 23:45 1.90624000 1.90604000 1.90554000 1.90686000 1.90557962 0.00088500 522 1520208000 2018.03.05 00:00 1.90425000 1.90722000 1.90210000 1.90749000 1.90573585 0.00091444 316 1520208900 2018.03.05 00:15 1.90753000 1.90636000 1.90496000 1.90769000 1.90579529 0.00089118 251 1520209800 2018.03.05 00:30 1.90636000 1.90591000 1.90547000 1.90666000 1.90580621 0.00088895 1053 1520210700 2018.03.05 00:45 1.90591000 1.90677000 1.90433000 1.90690000 1.90589800 0.00087268 5213 1520211600 2018.03.05 01:00 1.90677000 1.90567000 1.90553000 1.90788000 1.90587629 0.00087486 1146 1520212500 2018.03.05 01:15 1.90567000 1.90570000 1.90467000 1.90576000 1.90585950 0.00075826 1725 1520213400 2018.03.05 01:30 1.90576000 1.90587000 1.90564000 1.90713000 1.90586050 0.00055263 846 1520214300 2018.03.05 01:45 1.90582000 1.90750000 1.90562000 1.90768000 1.90601664 0.00058435 595 1520215200 2018.03.05 02:00 1.90750000 1.90639000 1.90636000 1.90750000 1.90605220 0.00057673 795 1520216100 2018.03.05 02:15 1.90644000 1.90684000 1.90583000 1.90700000 1.90612723 0.00057583 1097 1520217000 2018.03.05 02:30 1.90674000 1.90744000 1.90644000 1.90820000 1.90625225 0.00059924 961 1520217900 2018.03.05 02:45 1.90745000 1.90897000 1.90733000 1.90904000 1.90651109 0.00083509 844 1520218800 2018.03.05 03:00 1.90894000 1.90778000 1.90753000 1.90916000 1.90663194 0.00088624 832 1520219700 2018.03.05 03:15 1.90775000 1.90679000 1.90646000 1.90790000 1.90664699 0.00087035 621 1520220600 2018.03.05 03:30 1.90679000 1.90816000 1.90659000 1.90832000 1.90679109 0.00090029 737 1520221500 2018.03.05 03:45 1.90816000 1.90839000 1.90754000 1.90852000 1.90694336 0.00092362 604 1520222400 2018.03.05 04:00 1.90839000 1.90849000 1.90800000 1.90911000 1.90709066 0.00099738 614 1520223300 2018.03.05 04:15 1.90849000 1.90988000 1.90849000 1.90993000 1.90735631 0.00118158 494 1520224200 2018.03.05 04:30 1.90991000 1.91236000 1.90983000 1.91281000 1.90783286 0.00165707 807 1520225100 2018.03.05 04:45 1.91234000 1.91070000 1.91065000 1.91245000 1.90810592 0.00177916 763 1520226000 2018.03.05 05:00 1.91082000 1.91033000 1.90962000 1.91111000 1.90831773 0.00188192 573 1520226900 2018.03.05 05:15 1.91035000 1.90989000 1.90973000 1.91053000 1.90846747 0.00189570 483 1520227800 2018.03.05 05:30 1.90985000 1.90986000 1.90952000 1.91054000 1.90860010 0.00185878 333 1520228700 2018.03.05 05:45 1.90984000 1.90964000 1.90919000 1.90991000 1.90869913 0.00184513 359 1520229600 2018.03.05 06:00 1.90954000 1.90869000 1.90840000 1.90973000 1.90869826 0.00171620 446 1520230500 2018.03.05 06:15 1.90869000 1.90850000 1.90836000 1.90910000 1.90867938 0.00157967 269 1520231400 2018.03.05 06:30 1.90845000 1.90884000 1.90809000 1.90905000 1.90869468 0.00144894 290 1520232300 2018.03.05 06:45 1.90883000 1.90944000 1.90862000 1.90958000 1.90876566 0.00142693 324 1520233200 2018.03.05 07:00 1.90951000 1.90986000 1.90881000 1.91011000 1.90886988 0.00132927 430 1520234100 2018.03.05 07:15 1.90986000 1.91051000 1.90986000 1.91083000 1.90902609 0.00126830 330 1520235000 2018.03.05 07:30 1.91047000 1.91029000 1.90995000 1.91066000 1.90914646 0.00122259 404 1520235900 2018.03.05 07:45 1.91029000 1.90940000 1.90915000 1.91072000 1.90917061 0.00121869 809 1520236800 2018.03.05 08:00 1.90936000 1.91017000 1.90883000 1.91026000 1.90926579 0.00117602 482 1520237700 2018.03.05 08:15 1.91017000 1.91167000 1.90985000 1.91171000 1.90949476 0.00109299 579 1520238600 2018.03.05 08:30 1.91166000 1.91218000 1.91083000 1.91240000 1.90975050 0.00113857 797 1520239500 2018.03.05 08:45 1.91217000 1.91117000 1.91117000 1.91233000 1.90988569 0.00110908 707 1520240400 2018.03.05 09:00 1.91122000 1.90852000 1.90842000 1.91141000 1.90975562 0.00113899 1680 1520241300 2018.03.05 09:15 1.90858000 1.91066000 1.90854000 1.91086000 1.90984175 0.00113122 2238 1520242200 2018.03.05 09:30 1.91066000 1.90981000 1.90920000 1.91112000 1.90983873 0.00098165 1306 1520243100 2018.03.05 09:45 1.90986000 1.91032000 1.90935000 1.91035000 1.90988456 0.00096259 1450 1520244000 2018.03.05 10:00 1.91027000 1.91066000 1.91027000 1.91217000 1.90995841 0.00096672 2175 1520244900 2018.03.05 10:15 1.91069000 1.91222000 1.91064000 1.91349000 1.91017380 0.00108010 2158 1520245800 2018.03.05 10:30 1.91220000 1.91354000 1.91157000 1.91412000 1.91049439 0.00132183 1662 1520246700 2018.03.05 10:45 1.91352000 1.91324000 1.91253000 1.91411000 1.91075588 0.00147010 2183 1520247600 2018.03.05 11:00 1.91318000 1.91184000 1.91178000 1.91357000 1.91085913 0.00142855 1363 1520248500 2018.03.05 11:15 1.91184000 1.91016000 1.90977000 1.91233000 1.91079255 0.00133172 1035 1520249400 2018.03.05 11:30 1.91021000 1.91371000 1.91021000 1.91435000 1.91107040 0.00140992 1683 1520250300 2018.03.05 11:45 1.91369000 1.91302000 1.91269000 1.91438000 1.91125608 0.00143208 1324 1520251200 2018.03.05 12:00 1.91302000 1.91384000 1.91262000 1.91402000 1.91150216 0.00151766 1189 1520252100 2018.03.05 12:15 1.91384000 1.91460000 1.91331000 1.91477000 1.91179720 0.00167096 1371 1520253000 2018.03.05 12:30 1.91469000 1.91271000 1.91254000 1.91486000 1.91188413 0.00165817 1188 1520253900 2018.03.05 12:45 1.91271000 1.91194000 1.91148000 1.91352000 1.91188945 0.00156271 1372 1520254800 2018.03.05 13:00 1.91193000 1.91154000 1.91073000 1.91219000 1.91185617 0.00151657 1283 1520255700 2018.03.05 13:15 1.91154000 1.90965000 1.90957000 1.91182000 1.91164606 0.00159627 1076 1520256600 2018.03.05 13:30 1.90964000 1.90971000 1.90934000 1.91020000 1.91146167 0.00165955 1145 1520257500 2018.03.05 13:45 1.90974000 1.91200000 1.90964000 1.91218000 1.91151294 0.00165654 1372 1520258400 2018.03.05 14:00 1.91200000 1.91228000 1.91123000 1.91243000 1.91158599 0.00150946 1465 1520259300 2018.03.05 14:15 1.91228000 1.91136000 1.91133000 1.91250000 1.91156447 0.00150082 1197 1520260200 2018.03.05 14:30 1.91134000 1.91163000 1.91075000 1.91239000 1.91157071 0.00144685 1262 1520261100 2018.03.05 14:45 1.91160000 1.91155000 1.91096000 1.91165000 1.91156874 0.00142026 1005 1520262000 2018.03.05 15:00 1.91152000 1.91123000 1.91043000 1.91195000 1.91153648 0.00141991 1494 1520262900 2018.03.05 15:15 1.91126000 1.91084000 1.91084000 1.91152000 1.91147015 0.00144413 931 1520263800 2018.03.05 15:30 1.91091000 1.91108000 1.91059000 1.91142000 1.91143299 0.00138275 1296 1520264700 2018.03.05 15:45 1.91104000 1.91089000 1.91052000 1.91134000 1.91138128 0.00134236 1187 1520265600 2018.03.05 16:00 1.91085000 1.91253000 1.91049000 1.91254000 1.91149068 0.00133221 1384 1520266500 2018.03.05 16:15 1.91253000 1.91292000 1.91224000 1.91356000 1.91162680 0.00129671 1343 1520267400 2018.03.05 16:30 1.91292000 1.91327000 1.91249000 1.91377000 1.91178330 0.00123662 2092 1520268300 2018.03.05 16:45 1.91327000 1.91253000 1.91253000 1.91392000 1.91185441 0.00121177 1747 1520269200 2018.03.05 17:00 1.91253000 1.91309000 1.91220000 1.91411000 1.91197209 0.00116549 2048 1520270100 2018.03.05 17:15 1.91309000 1.91186000 1.91145000 1.91309000 1.91196141 0.00100431 1679 1520271000 2018.03.05 17:30 1.91179000 1.91328000 1.91126000 1.91749000 1.91208699 0.00106497 3097 1520271900 2018.03.05 17:45 1.91335000 1.91387000 1.91279000 1.91500000 1.91225680 0.00118300 2117 1520272800 2018.03.05 18:00 1.91387000 1.91696000 1.91336000 1.91782000 1.91270473 0.00167248 2691 1520273700 2018.03.05 18:15 1.91696000 1.91469000 1.91469000 1.91738000 1.91289380 0.00163914 2119 1520274600 2018.03.05 18:30 1.91472000 1.91508000 1.91428000 1.91547000 1.91310201 0.00160158 1274 1520275500 2018.03.05 18:45 1.91515000 1.91603000 1.91479000 1.91621000 1.91338087 0.00177543 1256 1520276400 2018.03.05 19:00 1.91603000 1.91604000 1.91538000 1.91625000 1.91363412 0.00191928 1350 1520277300 2018.03.05 19:15 1.91601000 1.91614000 1.91567000 1.91686000 1.91387277 0.00199178 1000 1520278200 2018.03.05 19:30 1.91615000 1.91663000 1.91576000 1.91707000 1.91413537 0.00208498 1185 1520279100 2018.03.05 19:45 1.91663000 1.91684000 1.91663000 1.91739000 1.91439295 0.00215010 1167 1520280000 2018.03.05 20:00 1.91684000 1.91664000 1.91658000 1.91788000 1.91460695 0.00213618 995 1520280900 2018.03.05 20:15 1.91664000 1.91514000 1.91510000 1.91667000 1.91465772 0.00197591 800 1520281800 2018.03.05 20:30 1.91514000 1.91456000 1.91249000 1.91521000 1.91464841 0.00180580 1160 1520282700 2018.03.05 20:45 1.91453000 1.91457000 1.91367000 1.91481000 1.91464095 0.00159836 860 1520283600 2018.03.05 21:00 1.91458000 1.91516000 1.91447000 1.91529000 1.91469038 0.00152827 697 1520284500 2018.03.05 21:15 1.91516000 1.91638000 1.91516000 1.91644000 1.91485130 0.00150593 717 1520285400 2018.03.05 21:30 1.91638000 1.91424000 1.91351000 1.91638000 1.91479308 0.00147669 1020 1520286300 2018.03.05 21:45 1.91424000 1.91393000 1.91384000 1.91468000 1.91471088 0.00141840 703 1520287200 2018.03.05 22:00 1.91393000 1.91428000 1.91389000 1.91440000 1.91466984 0.00138734 861 1520288100 2018.03.05 22:15 1.91428000 1.91564000 1.91424000 1.91580000 1.91476224 0.00121168 805 1520289000 2018.03.05 22:30 1.91564000 1.91464000 1.91464000 1.91583000 1.91475060 0.00117193 784 1520289900 2018.03.05 22:45 1.91457000 1.91573000 1.91444000 1.91580000 1.91484387 0.00112154 773 1520290800 2018.03.05 23:00 1.91571000 1.91600000 1.91537000 1.91607000 1.91495398 0.00099322 438 1520291700 2018.03.05 23:15 1.91604000 1.91605000 1.91596000 1.91646000 1.91505836 0.00097102 147 1520292600 2018.03.05 23:30 1.91605000 1.91594000 1.91528000 1.91616000 1.91514233 0.00095380 578 1520293500 2018.03.05 23:45 1.91594000 1.91594000 1.91575000 1.91627000 1.91521830 0.00092188 474 1520294400 2018.03.06 00:00 1.91584000 1.91638000 1.91504000 1.91649000 1.91532894 0.00090791 115 1520295300 2018.03.06 00:15 1.91632000 1.91599000 1.91597000 1.91632000 1.91539189 0.00088961 93 1520296200 2018.03.06 00:30 1.91599000 1.91549000 1.91501000 1.91599000 1.91540124 0.00084483 246 1520297100 2018.03.06 00:45 1.91550000 1.91650000 1.91536000 1.91663000 1.91550588 0.00081808 496 1520298000 2018.03.06 01:00 1.91653000 1.91600000 1.91567000 1.91688000 1.91555294 0.00079164 400 1520298900 2018.03.06 01:15 1.91604000 1.91603000 1.91564000 1.91644000 1.91559838 0.00079933 536 1520299800 2018.03.06 01:30 1.91601000 1.91621000 1.91527000 1.91655000 1.91565663 0.00078241 424 1520300700 2018.03.06 01:45 1.91619000 1.91685000 1.91614000 1.91728000 1.91577028 0.00079652 296 1520301600 2018.03.06 02:00 1.91688000 1.91653000 1.91639000 1.91740000 1.91584263 0.00080911 530 1520302500 2018.03.06 02:15 1.91658000 1.91588000 1.91563000 1.91691000 1.91584619 0.00080076 1023 1520303400 2018.03.06 02:30 1.91548000 1.91429000 1.91404000 1.91613000 1.91569798 0.00078511 1036 1520304300 2018.03.06 02:45 1.91429000 1.91448000 1.91414000 1.91618000 1.91558199 0.00074704 899 1520305200 2018.03.06 03:00 1.91448000 1.91535000 1.91415000 1.91572000 1.91555989 0.00069709 1142 1520306100 2018.03.06 03:15 1.91535000 1.91520000 1.91428000 1.91600000 1.91552562 0.00071271 1002 1520307000 2018.03.06 03:30 1.91523000 1.91466000 1.91457000 1.91575000 1.91544318 0.00074439 1308 1520307900 2018.03.06 03:45 1.91468000 1.91481000 1.91414000 1.91546000 1.91538287 0.00077984 826 1520308800 2018.03.06 04:00 1.91481000 1.91449000 1.91397000 1.91524000 1.91529784 0.00082597 850 1520309700 2018.03.06 04:15 1.91451000 1.91384000 1.91371000 1.91500000 1.91515900 0.00092063 566 1520310600 2018.03.06 04:30 1.91384000 1.91395000 1.91337000 1.91416000 1.91504385 0.00098434 513 1520311500 2018.03.06 04:45 1.91395000 1.91318000 1.91298000 1.91421000 1.91486634 0.00110764 406 1520312400 2018.03.06 05:00 1.91318000 1.91337000 1.91297000 1.91407000 1.91472384 0.00115188 495 1520313300 2018.03.06 05:15 1.91337000 1.91275000 1.91274000 1.91360000 1.91453585 0.00125619 543 1520314200 2018.03.06 05:30 1.91291000 1.91156000 1.91137000 1.91305000 1.91425244 0.00148437 898 1520315100 2018.03.06 05:45 1.91156000 1.91370000 1.91156000 1.91370000 1.91419982 0.00141821 566 1520316000 2018.03.06 06:00 1.91370000 1.91245000 1.91182000 1.91373000 1.91403317 0.00145712 564 1520316900 2018.03.06 06:15 1.91244000 1.91344000 1.91213000 1.91348000 1.91397668 0.00140725 498 1520317800 2018.03.06 06:30 1.91344000 1.91291000 1.91264000 1.91394000 1.91387509 0.00135662 329 1520318700 2018.03.06 06:45 1.91289000 1.91288000 1.91275000 1.91363000 1.91378032 0.00121549 504 1520319600 2018.03.06 07:00 1.91286000 1.91291000 1.91283000 1.91364000 1.91369743 0.00107155 555 1520320500 2018.03.06 07:15 1.91286000 1.91223000 1.91205000 1.91286000 1.91355768 0.00100811 385 1520321400 2018.03.06 07:30 1.91225000 1.91115000 1.91081000 1.91289000 1.91332838 0.00113562 585 1520322300 2018.03.06 07:45 1.91115000 1.91166000 1.91032000 1.91210000 1.91316948 0.00117750 606 1520323200 2018.03.06 08:00 1.91165000 1.91104000 1.91071000 1.91176000 1.91296667 0.00117988 444 1520324100 2018.03.06 08:15 1.91104000 1.91152000 1.91104000 1.91167000 1.91282890 0.00112021 451 1520325000 2018.03.06 08:30 1.91152000 1.91076000 1.91035000 1.91171000 1.91263186 0.00114065 687 1520325900 2018.03.06 08:45 1.91073000 1.91115000 1.91060000 1.91201000 1.91249073 0.00108149 880 1520326800 2018.03.06 09:00 1.91115000 1.91050000 1.91009000 1.91212000 1.91230114 0.00107217 1339 1520327700 2018.03.06 09:15 1.91052000 1.91124000 1.91047000 1.91237000 1.91220008 0.00103960 2001 1520328600 2018.03.06 09:30 1.91115000 1.91113000 1.91029000 1.91128000 1.91209816 0.00098494 1912 1520329500 2018.03.06 09:45 1.91110000 1.91035000 1.90974000 1.91153000 1.91193167 0.00101871 1587 1520330400 2018.03.06 10:00 1.91031000 1.90911000 1.90837000 1.91042000 1.91166294 0.00113664 1815 1520331300 2018.03.06 10:15 1.90918000 1.90973000 1.90853000 1.91015000 1.91147885 0.00119152 1664 1520332200 2018.03.06 10:30 1.90973000 1.90919000 1.90865000 1.90981000 1.91126087 0.00131048 1412 1520333100 2018.03.06 10:45 1.90919000 1.90922000 1.90878000 1.91010000 1.91106650 0.00128583 1409 1520334000 2018.03.06 11:00 1.90922000 1.90990000 1.90860000 1.91025000 1.91095540 0.00128284 1435 1520334900 2018.03.06 11:15 1.90986000 1.91234000 1.90981000 1.91234000 1.91108727 0.00119431 1182 1520335800 2018.03.06 11:30 1.91235000 1.91210000 1.91096000 1.91276000 1.91118372 0.00115612 1250 1520336700 2018.03.06 11:45 1.91210000 1.91104000 1.91084000 1.91275000 1.91117003 0.00108930 1228 1520337600 2018.03.06 12:00 1.91104000 1.91131000 1.91088000 1.91170000 1.91118336 0.00102241 1175 1520338500 2018.03.06 12:15 1.91128000 1.91139000 1.91045000 1.91167000 1.91120304 0.00100424 1053 1520339400 2018.03.06 12:30 1.91136000 1.91179000 1.91069000 1.91200000 1.91125894 0.00103496 1090 1520340300 2018.03.06 12:45 1.91171000 1.91034000 1.90990000 1.91197000 1.91117142 0.00101253 1029 1520341200 2018.03.06 13:00 1.91044000 1.90868000 1.90868000 1.91209000 1.91093415 0.00106704 1443 1520342100 2018.03.06 13:15 1.90868000 1.90874000 1.90808000 1.90989000 1.91072518 0.00110660 2783 1520343000 2018.03.06 13:30 1.90874000 1.90813000 1.90661000 1.90997000 1.91047802 0.00120261 2860 1520343900 2018.03.06 13:45 1.90813000 1.90858000 1.90724000 1.90981000 1.91029726 0.00124524 1952 1520344800 2018.03.06 14:00 1.90862000 1.90794000 1.90770000 1.90917000 1.91007276 0.00133935 2096 1520345700 2018.03.06 14:15 1.90794000 1.90805000 1.90618000 1.90838000 1.90988011 0.00138610 1603 1520346600 2018.03.06 14:30 1.90805000 1.90814000 1.90720000 1.90837000 1.90971439 0.00141302 1154 1520347500 2018.03.06 14:45 1.90815000 1.90634000 1.90426000 1.90858000 1.90939302 0.00160544 2421 1520348400 2018.03.06 15:00 1.90626000 1.90484000 1.90397000 1.90626000 1.90895940 0.00194805 2375 1520349300 2018.03.06 15:15 1.90484000 1.90543000 1.90463000 1.90602000 1.90862326 0.00215538 1840 1520350200 2018.03.06 15:30 1.90543000 1.90569000 1.90500000 1.90612000 1.90834390 0.00231258 1316 1520351100 2018.03.06 15:45 1.90574000 1.90448000 1.90417000 1.90628000 1.90797591 0.00254944 1781 1520352000 2018.03.06 16:00 1.90449000 1.90548000 1.90404000 1.90548000 1.90773821 0.00263655 1666 1520352900 2018.03.06 16:15 1.90548000 1.90561000 1.90430000 1.90600000 1.90753552 0.00251979 2393 1520353800 2018.03.06 16:30 1.90564000 1.90496000 1.90479000 1.90591000 1.90729023 0.00241925 2533 1520354700 2018.03.06 16:45 1.90496000 1.90390000 1.90364000 1.90580000 1.90696735 0.00244096 2338 1520355600 2018.03.06 17:00 1.90394000 1.90266000 1.90211000 1.90394000 1.90655713 0.00248719 2509 1520356500 2018.03.06 17:15 1.90264000 1.90252000 1.90234000 1.90320000 1.90617264 0.00245469 1976 1520357400 2018.03.06 17:30 1.90260000 1.90337000 1.90244000 1.90370000 1.90590572 0.00221882 2022 1520358300 2018.03.06 17:45 1.90335000 1.90267000 1.90194000 1.90365000 1.90559756 0.00212128 2940 1520359200 2018.03.06 18:00 1.90267000 1.90179000 1.90145000 1.90342000 1.90523493 0.00218762 2715 1520360100 2018.03.06 18:15 1.90183000 1.90285000 1.90121000 1.90338000 1.90500780 0.00211627 2362 1520361000 2018.03.06 18:30 1.90285000 1.90249000 1.90207000 1.90349000 1.90476801 0.00207579 1659 1520361900 2018.03.06 18:45 1.90248000 1.90136000 1.90110000 1.90250000 1.90444344 0.00202804 1309 1520362800 2018.03.06 19:00 1.90139000 1.90194000 1.90090000 1.90234000 1.90420501 0.00194149 1274 1520363700 2018.03.06 19:15 1.90190000 1.90360000 1.90154000 1.90366000 1.90414739 0.00174036 1377 1520364600 2018.03.06 19:30 1.90357000 1.90271000 1.90190000 1.90387000 1.90401050 0.00149693 1147 1520365500 2018.03.06 19:45 1.90271000 1.90207000 1.90185000 1.90331000 1.90382569 0.00141809 1498 1520366400 2018.03.06 20:00 1.90206000 1.90243000 1.90203000 1.90277000 1.90369277 0.00140056 852 1520367300 2018.03.06 20:15 1.90245000 1.90364000 1.90229000 1.90374000 1.90368774 0.00134425 736 1520368200 2018.03.06 20:30 1.90365000 1.90411000 1.90343000 1.90424000 1.90372796 0.00128598 946 1520369100 2018.03.06 20:45 1.90411000 1.90410000 1.90386000 1.90464000 1.90376339 0.00129233 1070 1520370000 2018.03.06 21:00 1.90410000 1.90453000 1.90390000 1.90486000 1.90383640 0.00128250 797 1520370900 2018.03.06 21:15 1.90447000 1.90456000 1.90434000 1.90495000 1.90390531 0.00127207 815 1520371800 2018.03.06 21:30 1.90458000 1.90434000 1.90406000 1.90498000 1.90394671 0.00128136 719 1520372700 2018.03.06 21:45 1.90432000 1.90381000 1.90372000 1.90444000 1.90393369 0.00127288 743 1520373600 2018.03.06 22:00 1.90387000 1.90380000 1.90351000 1.90423000 1.90392096 0.00123281 695 1520374500 2018.03.06 22:15 1.90384000 1.90377000 1.90366000 1.90425000 1.90390658 0.00118415 450 1520375400 2018.03.06 22:30 1.90374000 1.90425000 1.90354000 1.90448000 1.90393929 0.00119930 581 1520376300 2018.03.06 22:45 1.90427000 1.90475000 1.90405000 1.90499000 1.90401650 0.00121999 1022 1520377200 2018.03.06 23:00 1.90475000 1.90425000 1.90388000 1.90488000 1.90403874 0.00112611 424 1520378100 2018.03.06 23:15 1.90427000 1.90508000 1.90427000 1.90516000 1.90413791 0.00116301 257 1520379000 2018.03.06 23:30 1.90514000 1.90427000 1.90424000 1.90522000 1.90415049 0.00110890 369 1520379900 2018.03.06 23:45 1.90417000 1.90364000 1.90364000 1.90434000 1.90410187 0.00090550 298 1520380800 2018.03.07 00:00 1.90325000 1.90347000 1.90268000 1.90385000 1.90404169 0.00076197 207 1520381700 2018.03.07 00:15 1.90352000 1.90359000 1.90319000 1.90458000 1.90399867 0.00075308 199 1520382600 2018.03.07 00:30 1.90359000 1.90277000 1.90226000 1.90374000 1.90388166 0.00073564 1092 1520383500 2018.03.07 00:45 1.90289000 1.90663000 1.90269000 1.90745000 1.90414340 0.00084525 3020 1520384400 2018.03.07 01:00 1.90675000 1.90766000 1.90613000 1.90888000 1.90447832 0.00107661 3182 1520385300 2018.03.07 01:15 1.90764000 1.90744000 1.90718000 1.90856000 1.90476038 0.00126757 795 1520386200 2018.03.07 01:30 1.90744000 1.90731000 1.90607000 1.90821000 1.90500320 0.00141365 1120 1520387100 2018.03.07 01:45 1.90731000 1.90854000 1.90731000 1.90913000 1.90534004 0.00165848 715 1520388000 2018.03.07 02:00 1.90851000 1.90712000 1.90584000 1.90854000 1.90550956 0.00173274 1392 1520388900 2018.03.07 02:15 1.90712000 1.90701000 1.90667000 1.90896000 1.90565246 0.00178491 1105 1520389800 2018.03.07 02:30 1.90697000 1.90898000 1.90697000 1.90989000 1.90596937 0.00197722 1358 1520390700 2018.03.07 02:45 1.90895000 1.90724000 1.90689000 1.90930000 1.90609038 0.00196627 1223 1520391600 2018.03.07 03:00 1.90724000 1.90543000 1.90503000 1.90769000 1.90602749 0.00189092 1443 1520392500 2018.03.07 03:15 1.90543000 1.90571000 1.90481000 1.90610000 1.90599725 0.00181944 1023 1520393400 2018.03.07 03:30 1.90571000 1.90500000 1.90439000 1.90607000 1.90590227 0.00178268 1408 1520394300 2018.03.07 03:45 1.90494000 1.90404000 1.90404000 1.90497000 1.90572491 0.00180709 773 1520395200 2018.03.07 04:00 1.90409000 1.90619000 1.90398000 1.90628000 1.90576921 0.00177707 969 1520396100 2018.03.07 04:15 1.90623000 1.90591000 1.90556000 1.90648000 1.90578262 0.00176974 832 1520397000 2018.03.07 04:30 1.90591000 1.90642000 1.90537000 1.90723000 1.90584332 0.00173625 889 1520397900 2018.03.07 04:45 1.90642000 1.90568000 1.90564000 1.90713000 1.90582777 0.00166782 832 1520398800 2018.03.07 05:00 1.90566000 1.90611000 1.90501000 1.90623000 1.90585465 0.00157679 966 1520399700 2018.03.07 05:15 1.90614000 1.90534000 1.90520000 1.90630000 1.90580563 0.00151384 873 1520400600 2018.03.07 05:30 1.90541000 1.90640000 1.90532000 1.90651000 1.90586224 0.00133129 593 1520401500 2018.03.07 05:45 1.90640000 1.90574000 1.90574000 1.90640000 1.90585060 0.00132580 367 1520402400 2018.03.07 06:00 1.90577000 1.90709000 1.90568000 1.90759000 1.90596863 0.00124371 345 1520403300 2018.03.07 06:15 1.90709000 1.90814000 1.90665000 1.90901000 1.90617543 0.00122870 746 1520404200 2018.03.07 06:30 1.90814000 1.90765000 1.90754000 1.90818000 1.90631587 0.00121913 441 1520405100 2018.03.07 06:45 1.90769000 1.90736000 1.90713000 1.90802000 1.90641531 0.00113183 572 1520406000 2018.03.07 07:00 1.90733000 1.90725000 1.90701000 1.90777000 1.90649480 0.00113768 430 1520406900 2018.03.07 07:15 1.90727000 1.90584000 1.90532000 1.90730000 1.90643244 0.00113646 745 1520407800 2018.03.07 07:30 1.90587000 1.90535000 1.90487000 1.90612000 1.90632935 0.00099358 672 1520408700 2018.03.07 07:45 1.90541000 1.90485000 1.90482000 1.90571000 1.90618846 0.00100167 615 1520409600 2018.03.07 08:00 1.90485000 1.90518000 1.90426000 1.90537000 1.90609242 0.00100521 806 1520410500 2018.03.07 08:15 1.90518000 1.90539000 1.90365000 1.90573000 1.90602552 0.00101299 1316 1520411400 2018.03.07 08:30 1.90533000 1.90671000 1.90509000 1.90704000 1.90609071 0.00099366 1483 1520412300 2018.03.07 08:45 1.90668000 1.90590000 1.90439000 1.90668000 1.90607255 0.00088550 1489 1520413200 2018.03.07 09:00 1.90586000 1.90526000 1.90526000 1.90656000 1.90599516 0.00091587 1241 1520414100 2018.03.07 09:15 1.90526000 1.90492000 1.90469000 1.90597000 1.90589276 0.00096651 1946 1520415000 2018.03.07 09:30 1.90495000 1.90507000 1.90450000 1.90592000 1.90581441 0.00099332 1851 1520415900 2018.03.07 09:45 1.90502000 1.90447000 1.90417000 1.90527000 1.90568637 0.00106786 1554 1520416800 2018.03.07 10:00 1.90447000 1.90240000 1.90229000 1.90469000 1.90537338 0.00136020 1573 1520417700 2018.03.07 10:15 1.90237000 1.90337000 1.90178000 1.90353000 1.90518258 0.00148940 1423 1520418600 2018.03.07 10:30 1.90337000 1.90271000 1.90255000 1.90389000 1.90494710 0.00163405 1263 1520419500 2018.03.07 10:45 1.90269000 1.90415000 1.90265000 1.90431000 1.90487118 0.00165923 1078 1520420400 2018.03.07 11:00 1.90407000 1.90512000 1.90403000 1.90621000 1.90489488 0.00157722 1365 1520421300 2018.03.07 11:15 1.90515000 1.90404000 1.90337000 1.90577000 1.90481346 0.00143029 1741 1520422200 2018.03.07 11:30 1.90404000 1.90440000 1.90350000 1.90489000 1.90477409 0.00129120 1670 1520423100 2018.03.07 11:45 1.90432000 1.90491000 1.90391000 1.90546000 1.90478703 0.00115395 1263 1520424000 2018.03.07 12:00 1.90491000 1.90496000 1.90443000 1.90559000 1.90480350 0.00101552 1411 1520424900 2018.03.07 12:15 1.90497000 1.90511000 1.90425000 1.90587000 1.90483269 0.00099416 1753 1520425800 2018.03.07 12:30 1.90509000 1.90607000 1.90476000 1.90643000 1.90495053 0.00104164 2030 1520426700 2018.03.07 12:45 1.90607000 1.90408000 1.90403000 1.90670000 1.90486762 0.00104382 1703 1520427600 2018.03.07 13:00 1.90408000 1.90309000 1.90278000 1.90425000 1.90469833 0.00108762 1682 1520428500 2018.03.07 13:15 1.90300000 1.90363000 1.90244000 1.90379000 1.90459658 0.00109079 1144 1520429400 2018.03.07 13:30 1.90363000 1.90264000 1.90196000 1.90404000 1.90441024 0.00104293 1300 1520430300 2018.03.07 13:45 1.90262000 1.90297000 1.90228000 1.90310000 1.90427307 0.00101634 1238 1520431200 2018.03.07 14:00 1.90299000 1.90421000 1.90278000 1.90479000 1.90426707 0.00099125 1850 1520432100 2018.03.07 14:15 1.90424000 1.90374000 1.90311000 1.90445000 1.90421687 0.00097805 1614 1520433000 2018.03.07 14:30 1.90374000 1.90462000 1.90331000 1.90481000 1.90425526 0.00097149 1245 1520433900 2018.03.07 14:45 1.90462000 1.90481000 1.90438000 1.90606000 1.90430810 0.00099056 1158 1520434800 2018.03.07 15:00 1.90485000 1.90529000 1.90453000 1.90638000 1.90440161 0.00093653 1466 1520435700 2018.03.07 15:15 1.90535000 1.90203000 1.90203000 1.90611000 1.90417574 0.00101635 2024 1520436600 2018.03.07 15:30 1.90193000 1.90279000 1.90154000 1.90306000 1.90404377 0.00101375 2365 1520437500 2018.03.07 15:45 1.90281000 1.90502000 1.90258000 1.90511000 1.90413674 0.00102895 2017 1520438400 2018.03.07 16:00 1.90502000 1.90478000 1.90391000 1.90601000 1.90419800 0.00101590 1784 1520439300 2018.03.07 16:15 1.90478000 1.90461000 1.90354000 1.90520000 1.90423724 0.00102060 1383 1520440200 2018.03.07 16:30 1.90466000 1.90433000 1.90331000 1.90566000 1.90424608 0.00102065 2331 1520441100 2018.03.07 16:45 1.90426000 1.90310000 1.90272000 1.90476000 1.90413693 0.00103155 1671 1520442000 2018.03.07 17:00 1.90317000 1.90404000 1.90257000 1.90540000 1.90412770 0.00101446 2577 1520442900 2018.03.07 17:15 1.90412000 1.90644000 1.90401000 1.90646000 1.90434791 0.00114128 2430 1520443800 2018.03.07 17:30 1.90644000 1.90814000 1.90576000 1.90830000 1.90470907 0.00144828 2303 1520444700 2018.03.07 17:45 1.90817000 1.91124000 1.90810000 1.91202000 1.90533106 0.00218238 2294 1520445600 2018.03.07 18:00 1.91123000 1.91031000 1.91007000 1.91233000 1.90580524 0.00251987 1990 1520446500 2018.03.07 18:15 1.91028000 1.91298000 1.91012000 1.91321000 1.90648855 0.00311474 2319 1520447400 2018.03.07 18:30 1.91296000 1.91163000 1.91131000 1.91317000 1.90697822 0.00333825 1345 1520448300 2018.03.07 18:45 1.91163000 1.91162000 1.91077000 1.91199000 1.90742029 0.00349642 1486 1520449200 2018.03.07 19:00 1.91153000 1.91106000 1.91024000 1.91170000 1.90776693 0.00361120 1369 1520450100 2018.03.07 19:15 1.91090000 1.91038000 1.90977000 1.91106000 1.90801579 0.00361033 1117 1520451000 2018.03.07 19:30 1.91038000 1.90991000 1.90964000 1.91053000 1.90819619 0.00359930 963 1520451900 2018.03.07 19:45 1.90991000 1.90947000 1.90935000 1.91073000 1.90831751 0.00355759 984 1520452800 2018.03.07 20:00 1.90950000 1.90913000 1.90885000 1.91005000 1.90839489 0.00351289 833 1520453700 2018.03.07 20:15 1.90911000 1.90815000 1.90779000 1.90917000 1.90837157 0.00320904 890 1520454600 2018.03.07 20:30 1.90815000 1.90815000 1.90790000 1.90874000 1.90835046 0.00295583 1024 1520455500 2018.03.07 20:45 1.90815000 1.90746000 1.90704000 1.90818000 1.90826566 0.00286853 742 1520456400 2018.03.07 21:00 1.90744000 1.90799000 1.90734000 1.90824000 1.90823941 0.00276372 810 1520457300 2018.03.07 21:15 1.90799000 1.90854000 1.90795000 1.90879000 1.90826803 0.00263786 851 1520458200 2018.03.07 21:30 1.90857000 1.90875000 1.90845000 1.90917000 1.90831393 0.00247716 812 1520459100 2018.03.07 21:45 1.90874000 1.90766000 1.90675000 1.90906000 1.90825166 0.00221513 1525 1520460000 2018.03.07 22:00 1.90764000 1.90793000 1.90736000 1.90840000 1.90822102 0.00202314 1182 1520460900 2018.03.07 22:15 1.90791000 1.90771000 1.90733000 1.90823000 1.90817235 0.00201636 890 1520461800 2018.03.07 22:30 1.90771000 1.90766000 1.90724000 1.90824000 1.90812356 0.00204931 760 1520462700 2018.03.07 22:45 1.90766000 1.90766000 1.90739000 1.90796000 1.90807941 0.00195511 637 1520463600 2018.03.07 23:00 1.90764000 1.90794000 1.90746000 1.90849000 1.90806613 0.00189780 483 1520464500 2018.03.07 23:15 1.90792000 1.90834000 1.90762000 1.90854000 1.90809221 0.00153541 332 1520465400 2018.03.07 23:30 1.90833000 1.90765000 1.90753000 1.90855000 1.90805010 0.00133825 549 1520466300 2018.03.07 23:45 1.90763000 1.90770000 1.90725000 1.90836000 1.90801676 0.00109014 409 1520467200 2018.03.08 00:00 1.90691000 1.90850000 1.90571000 1.90850000 1.90806278 0.00084258 349 1520468100 2018.03.08 00:15 1.90844000 1.90884000 1.90814000 1.90900000 1.90813680 0.00066962 322 1520469000 2018.03.08 00:30 1.90884000 1.90943000 1.90821000 1.90976000 1.90825996 0.00060520 584 1520469900 2018.03.08 00:45 1.90936000 1.91018000 1.90931000 1.91038000 1.90844282 0.00071253 437 1520470800 2018.03.08 01:00 1.91023000 1.90901000 1.90884000 1.91053000 1.90849684 0.00072289 610 1520471700 2018.03.08 01:15 1.90901000 1.90898000 1.90879000 1.90909000 1.90854286 0.00074033 125 1520472600 2018.03.08 01:30 1.90900000 1.90820000 1.90816000 1.90907000 1.90851020 0.00072931 352 1520473500 2018.03.08 01:45 1.90822000 1.90781000 1.90739000 1.90843000 1.90844352 0.00069345 221 1520474400 2018.03.08 02:00 1.90781000 1.90829000 1.90742000 1.90866000 1.90842890 0.00068478 537 1520475300 2018.03.08 02:15 1.90824000 1.90810000 1.90776000 1.90869000 1.90839757 0.00068387 404 1520476200 2018.03.08 02:30 1.90814000 1.90905000 1.90796000 1.90997000 1.90845971 0.00070340 650 1520477100 2018.03.08 02:45 1.90905000 1.90903000 1.90870000 1.90946000 1.90851402 0.00069888 683 1520478000 2018.03.08 03:00 1.90897000 1.90910000 1.90855000 1.90967000 1.90856983 0.00070555 638 1520478900 2018.03.08 03:15 1.90913000 1.90959000 1.90836000 1.90971000 1.90866699 0.00072497 714 1520479800 2018.03.08 03:30 1.90961000 1.90900000 1.90832000 1.91078000 1.90869870 0.00069600 766 1520480700 2018.03.08 03:45 1.90900000 1.90889000 1.90816000 1.90929000 1.90871692 0.00065822 921 1520481600 2018.03.08 04:00 1.90889000 1.90799000 1.90759000 1.90894000 1.90864769 0.00065554 591 1520482500 2018.03.08 04:15 1.90793000 1.90782000 1.90764000 1.90854000 1.90856886 0.00068344 807 1520483400 2018.03.08 04:30 1.90782000 1.90773000 1.90663000 1.90829000 1.90848897 0.00069378 767 1520484300 2018.03.08 04:45 1.90773000 1.90759000 1.90695000 1.90800000 1.90840336 0.00072569 631 1520485200 2018.03.08 05:00 1.90756000 1.90745000 1.90674000 1.90774000 1.90831256 0.00078504 749 1520486100 2018.03.08 05:15 1.90747000 1.90650000 1.90648000 1.90767000 1.90813994 0.00092556 557 1520487000 2018.03.08 05:30 1.90648000 1.90679000 1.90648000 1.90766000 1.90801137 0.00096768 665 1520487900 2018.03.08 05:45 1.90677000 1.90696000 1.90636000 1.90699000 1.90791124 0.00089617 328 1520488800 2018.03.08 06:00 1.90693000 1.90691000 1.90674000 1.90754000 1.90781588 0.00091426 541 1520489700 2018.03.08 06:15 1.90695000 1.90611000 1.90570000 1.90704000 1.90765342 0.00099102 339 1520490600 2018.03.08 06:30 1.90606000 1.90746000 1.90606000 1.90784000 1.90763500 0.00098934 496 1520491500 2018.03.08 06:45 1.90741000 1.90748000 1.90717000 1.90792000 1.90762024 0.00099311 383 1520492400 2018.03.08 07:00 1.90748000 1.90779000 1.90693000 1.90780000 1.90763640 0.00097855 415 1520493300 2018.03.08 07:15 1.90777000 1.90774000 1.90751000 1.90831000 1.90764627 0.00097121 485 1520494200 2018.03.08 07:30 1.90773000 1.90779000 1.90759000 1.90814000 1.90765996 0.00091768 523 1520495100 2018.03.08 07:45 1.90782000 1.90742000 1.90677000 1.90785000 1.90763711 0.00086820 575 1520496000 2018.03.08 08:00 1.90745000 1.90689000 1.90644000 1.90754000 1.90756595 0.00082082 599 1520496900 2018.03.08 08:15 1.90689000 1.90699000 1.90667000 1.90740000 1.90751110 0.00069096 456 1520497800 2018.03.08 08:30 1.90700000 1.90637000 1.90617000 1.90716000 1.90740242 0.00063631 463 1520498700 2018.03.08 08:45 1.90634000 1.90554000 1.90517000 1.90649000 1.90722505 0.00064442 825 1520499600 2018.03.08 09:00 1.90557000 1.90558000 1.90534000 1.90691000 1.90706838 0.00069972 1063 1520500500 2018.03.08 09:15 1.90561000 1.90708000 1.90500000 1.90708000 1.90706949 0.00067934 1155 1520501400 2018.03.08 09:30 1.90705000 1.90800000 1.90668000 1.90808000 1.90715811 0.00070658 1324 1520502300 2018.03.08 09:45 1.90800000 1.90826000 1.90784000 1.90923000 1.90726305 0.00076366 1463 1520503200 2018.03.08 10:00 1.90826000 1.90738000 1.90702000 1.90826000 1.90727419 0.00076612 1461 1520504100 2018.03.08 10:15 1.90738000 1.90824000 1.90693000 1.90892000 1.90736617 0.00079809 1539 1520505000 2018.03.08 10:30 1.90824000 1.90926000 1.90811000 1.90937000 1.90754653 0.00093253 1286 1520505900 2018.03.08 10:45 1.90923000 1.90965000 1.90875000 1.91039000 1.90774686 0.00108336 1777 1520506800 2018.03.08 11:00 1.90963000 1.91074000 1.90930000 1.91113000 1.90803192 0.00132595 1775 1520507700 2018.03.08 11:15 1.91067000 1.91120000 1.91014000 1.91175000 1.90833365 0.00151008 1298 1520508600 2018.03.08 11:30 1.91120000 1.91225000 1.91092000 1.91270000 1.90870663 0.00182634 1289 1520509500 2018.03.08 11:45 1.91224000 1.90983000 1.90983000 1.91265000 1.90881362 0.00185560 1623 1520510400 2018.03.08 12:00 1.90976000 1.91064000 1.90974000 1.91111000 1.90898756 0.00193695 1289 1520511300 2018.03.08 12:15 1.91067000 1.91081000 1.91007000 1.91099000 1.90916113 0.00201017 1039 1520512200 2018.03.08 12:30 1.91084000 1.90914000 1.90904000 1.91138000 1.90915911 0.00198606 1260 1520513100 2018.03.08 12:45 1.90914000 1.90936000 1.90884000 1.90980000 1.90917825 0.00195311 892 1520514000 2018.03.08 13:00 1.90936000 1.91066000 1.90926000 1.91080000 1.90931937 0.00194306 1133 1520514900 2018.03.08 13:15 1.91066000 1.91044000 1.90996000 1.91100000 1.90942609 0.00190839 761 1520515800 2018.03.08 13:30 1.91044000 1.90904000 1.90904000 1.91046000 1.90938932 0.00177871 1171 1520516700 2018.03.08 13:45 1.90904000 1.90894000 1.90826000 1.90910000 1.90934653 0.00155865 880 1520517600 2018.03.08 14:00 1.90884000 1.90954000 1.90828000 1.90964000 1.90936496 0.00130987 1007 1520518500 2018.03.08 14:15 1.90954000 1.91001000 1.90944000 1.91074000 1.90942639 0.00120077 1060 1520519400 2018.03.08 14:30 1.91004000 1.91028000 1.90974000 1.91109000 1.90950768 0.00115113 985 1520520300 2018.03.08 14:45 1.91034000 1.91160000 1.90965000 1.91331000 1.90970695 0.00115299 3267 1520521200 2018.03.08 15:00 1.91155000 1.91124000 1.91054000 1.91330000 1.90985296 0.00103441 2128 1520522100 2018.03.08 15:15 1.91125000 1.91187000 1.91094000 1.91399000 1.91004506 0.00099945 2094 1520523000 2018.03.08 15:30 1.91187000 1.91275000 1.91156000 1.91345000 1.91030267 0.00107988 3999 1520523900 2018.03.08 15:45 1.91275000 1.91104000 1.91024000 1.91300000 1.91037289 0.00106750 4280 1520524800 2018.03.08 16:00 1.91102000 1.91062000 1.90919000 1.91171000 1.91039643 0.00106182 2884 1520525700 2018.03.08 16:15 1.91061000 1.91009000 1.90949000 1.91137000 1.91036724 0.00105224 2303 1520526600 2018.03.08 16:30 1.91009000 1.90855000 1.90834000 1.91051000 1.91019417 0.00105336 2926 1520527500 2018.03.08 16:45 1.90855000 1.90993000 1.90740000 1.91042000 1.91016901 0.00105535 2875 1520528400 2018.03.08 17:00 1.90988000 1.90922000 1.90794000 1.91028000 1.91007863 0.00108244 2687 1520529300 2018.03.08 17:15 1.90926000 1.90952000 1.90889000 1.91017000 1.91002543 0.00108417 2058 1520530200 2018.03.08 17:30 1.90958000 1.90850000 1.90698000 1.90962000 1.90988015 0.00114577 2175 1520531100 2018.03.08 17:45 1.90856000 1.90659000 1.90654000 1.90892000 1.90956680 0.00142383 2637 1520532000 2018.03.08 18:00 1.90654000 1.90614000 1.90574000 1.90704000 1.90924044 0.00167644 2509 1520532900 2018.03.08 18:15 1.90614000 1.90492000 1.90441000 1.90644000 1.90882897 0.00201762 1491 1520533800 2018.03.08 18:30 1.90492000 1.90527000 1.90462000 1.90625000 1.90849002 0.00227092 1680 1520534700 2018.03.08 18:45 1.90524000 1.90382000 1.90331000 1.90551000 1.90804526 0.00263734 1489 1520535600 2018.03.08 19:00 1.90382000 1.90334000 1.90294000 1.90405000 1.90759714 0.00296593 1289 1520536500 2018.03.08 19:15 1.90338000 1.90349000 1.90317000 1.90410000 1.90720598 0.00318758 1171 1520537400 2018.03.08 19:30 1.90341000 1.90344000 1.90319000 1.90378000 1.90684732 0.00334142 801 1520538300 2018.03.08 19:45 1.90344000 1.90366000 1.90258000 1.90375000 1.90654376 0.00333968 1082 1520539200 2018.03.08 20:00 1.90366000 1.90353000 1.90321000 1.90375000 1.90625674 0.00332110 907 1520540100 2018.03.08 20:15 1.90353000 1.90287000 1.90269000 1.90405000 1.90593419 0.00324405 1049 1520541000 2018.03.08 20:30 1.90287000 1.90220000 1.90201000 1.90339000 1.90557855 0.00305144 967 1520541900 2018.03.08 20:45 1.90223000 1.90331000 1.90216000 1.90337000 1.90536250 0.00287830 873 1520542800 2018.03.08 21:00 1.90331000 1.90244000 1.90214000 1.90332000 1.90508417 0.00273984 739 1520543700 2018.03.08 21:15 1.90244000 1.90242000 1.90184000 1.90255000 1.90483044 0.00259047 656 1520544600 2018.03.08 21:30 1.90247000 1.90147000 1.90144000 1.90250000 1.90451040 0.00258243 803 1520545500 2018.03.08 21:45 1.90154000 1.89945000 1.89707000 1.90169000 1.90402845 0.00254772 2325 1520546400 2018.03.08 22:00 1.89946000 1.90024000 1.89924000 1.90035000 1.90366765 0.00241839 1310 1520547300 2018.03.08 22:15 1.90034000 1.90065000 1.90004000 1.90088000 1.90338025 0.00212438 818 1520548200 2018.03.08 22:30 1.90065000 1.90094000 1.90033000 1.90130000 1.90314785 0.00183897 996 1520549100 2018.03.08 22:45 1.90094000 1.90194000 1.90094000 1.90227000 1.90303281 0.00167040 1133 1520550000 2018.03.08 23:00 1.90191000 1.90219000 1.90140000 1.90235000 1.90295255 0.00150888 550 1520550900 2018.03.08 23:15 1.90219000 1.90253000 1.90200000 1.90286000 1.90291230 0.00143320 329 1520551800 2018.03.08 23:30 1.90253000 1.90253000 1.90217000 1.90270000 1.90287589 0.00131979 477 1520552700 2018.03.08 23:45 1.90249000 1.90277000 1.90214000 1.90294000 1.90286581 0.00129836 411 1520553600 2018.03.09 00:00 1.89899000 1.90247000 1.89899000 1.90252000 1.90282811 0.00127890 155 1520554500 2018.03.09 00:15 1.90235000 1.90195000 1.90111000 1.90267000 1.90274448 0.00124331 470 1520555400 2018.03.09 00:30 1.90163000 1.90179000 1.90124000 1.90182000 1.90265358 0.00120514 254 1520556300 2018.03.09 00:45 1.90175000 1.90194000 1.90141000 1.90206000 1.90258562 0.00115778 436 1520557200 2018.03.09 01:00 1.90194000 1.90196000 1.90162000 1.90211000 1.90252604 0.00111249 352 1520558100 2018.03.09 01:15 1.90199000 1.90142000 1.90128000 1.90224000 1.90242070 0.00107584 209 1520559000 2018.03.09 01:30 1.90140000 1.90146000 1.90095000 1.90179000 1.90232920 0.00104630 380 1520559900 2018.03.09 01:45 1.90146000 1.90122000 1.90064000 1.90181000 1.90222357 0.00099200 486 1520560800 2018.03.09 02:00 1.90122000 1.90182000 1.90114000 1.90209000 1.90218513 0.00097359 808 1520561700 2018.03.09 02:15 1.90182000 1.90198000 1.90106000 1.90217000 1.90216560 0.00096236 736 1520562600 2018.03.09 02:30 1.90194000 1.90091000 1.90079000 1.90223000 1.90204601 0.00092829 769 1520563500 2018.03.09 02:45 1.90091000 1.90187000 1.90080000 1.90214000 1.90202925 0.00071830 996 1520564400 2018.03.09 03:00 1.90184000 1.90096000 1.90096000 1.90230000 1.90192742 0.00060795 1373 1520565300 2018.03.09 03:15 1.90093000 1.90117000 1.90065000 1.90155000 1.90185528 0.00054975 893 1520566200 2018.03.09 03:30 1.90112000 1.90220000 1.90063000 1.90220000 1.90188811 0.00051714 1041 1520567100 2018.03.09 03:45 1.90210000 1.90134000 1.90102000 1.90215000 1.90183591 0.00052759 779 1520568000 2018.03.09 04:00 1.90134000 1.90138000 1.90118000 1.90186000 1.90179249 0.00052897 881 1520568900 2018.03.09 04:15 1.90136000 1.90132000 1.90132000 1.90240000 1.90174749 0.00050946 712 1520569800 2018.03.09 04:30 1.90132000 1.90008000 1.90008000 1.90169000 1.90158868 0.00058864 473 1520570700 2018.03.09 04:45 1.90008000 1.89995000 1.89957000 1.90039000 1.90143262 0.00062850 388 1520571600 2018.03.09 05:00 1.89997000 1.90071000 1.89989000 1.90140000 1.90136380 0.00060303 612 1520572500 2018.03.09 05:15 1.90071000 1.90034000 1.90027000 1.90120000 1.90126629 0.00062784 523 1520573400 2018.03.09 05:30 1.90034000 1.90035000 1.89995000 1.90067000 1.90117903 0.00064947 569 1520574300 2018.03.09 05:45 1.90037000 1.89939000 1.89927000 1.90047000 1.90100864 0.00074303 454 1520575200 2018.03.09 06:00 1.89934000 1.90011000 1.89909000 1.90031000 1.90092306 0.00074356 562 1520576100 2018.03.09 06:15 1.90014000 1.90027000 1.89966000 1.90045000 1.90086086 0.00075367 501 1520577000 2018.03.09 06:30 1.90025000 1.89929000 1.89924000 1.90025000 1.90071126 0.00082916 569 1520577900 2018.03.09 06:45 1.89932000 1.89896000 1.89892000 1.89936000 1.90054447 0.00092663 488 1520578800 2018.03.09 07:00 1.89896000 1.89864000 1.89839000 1.89926000 1.90036309 0.00099877 464 1520579700 2018.03.09 07:15 1.89868000 1.89817000 1.89794000 1.89906000 1.90015423 0.00107425 420 1520580600 2018.03.09 07:30 1.89817000 1.89799000 1.89764000 1.89840000 1.89994811 0.00119629 604 1520581500 2018.03.09 07:45 1.89794000 1.89770000 1.89748000 1.89842000 1.89973400 0.00125461 626 1520582400 2018.03.09 08:00 1.89770000 1.89659000 1.89655000 1.89788000 1.89943457 0.00145630 520 1520583300 2018.03.09 08:15 1.89657000 1.89613000 1.89575000 1.89664000 1.89911985 0.00163863 590 1520584200 2018.03.09 08:30 1.89616000 1.89598000 1.89583000 1.89656000 1.89882082 0.00169164 605 1520585100 2018.03.09 08:45 1.89596000 1.89588000 1.89555000 1.89605000 1.89854074 0.00177031 430 1520586000 2018.03.09 09:00 1.89583000 1.89741000 1.89532000 1.89749000 1.89843305 0.00168948 912 1520586900 2018.03.09 09:15 1.89741000 1.89723000 1.89664000 1.89769000 1.89831848 0.00159745 1190 1520587800 2018.03.09 09:30 1.89720000 1.89757000 1.89633000 1.89811000 1.89824719 0.00156401 1245 1520588700 2018.03.09 09:45 1.89754000 1.89911000 1.89742000 1.89932000 1.89832936 0.00152364 1162 1520589600 2018.03.09 10:00 1.89913000 1.90013000 1.89844000 1.90036000 1.89850085 0.00148944 1492 1520590500 2018.03.09 10:15 1.90014000 1.89855000 1.89838000 1.90058000 1.89850553 0.00143234 1094 1520591400 2018.03.09 10:30 1.89854000 1.89802000 1.89784000 1.89965000 1.89845929 0.00136495 1140 1520592300 2018.03.09 10:45 1.89802000 1.89796000 1.89736000 1.89854000 1.89841174 0.00134122 1099 1520593200 2018.03.09 11:00 1.89796000 1.89745000 1.89715000 1.89850000 1.89832015 0.00127475 1102 1520594100 2018.03.09 11:15 1.89755000 1.89723000 1.89668000 1.89800000 1.89821632 0.00118194 855 1520595000 2018.03.09 11:30 1.89723000 1.89756000 1.89598000 1.89836000 1.89815382 0.00114100 1350 1520595900 2018.03.09 11:45 1.89756000 1.89803000 1.89720000 1.89806000 1.89814202 0.00112196 856 1520596800 2018.03.09 12:00 1.89806000 1.89799000 1.89704000 1.89812000 1.89812755 0.00111042 1058 1520597700 2018.03.09 12:15 1.89797000 1.89886000 1.89794000 1.89894000 1.89819730 0.00115269 1095 1520598600 2018.03.09 12:30 1.89886000 1.89835000 1.89799000 1.89894000 1.89821185 0.00115878 902 1520599500 2018.03.09 12:45 1.89834000 1.89839000 1.89720000 1.89892000 1.89822881 0.00116112 1178 1520600400 2018.03.09 13:00 1.89839000 1.89856000 1.89774000 1.89870000 1.89826035 0.00111634 875 1520601300 2018.03.09 13:15 1.89854000 1.89839000 1.89785000 1.89905000 1.89827270 0.00101409 818 1520602200 2018.03.09 13:30 1.89839000 1.89955000 1.89833000 1.89955000 1.89839435 0.00094936 789 1520603100 2018.03.09 13:45 1.89953000 1.89977000 1.89862000 1.90028000 1.89852536 0.00084867 1006 1520604000 2018.03.09 14:00 1.89977000 1.90042000 1.89909000 1.90052000 1.89870581 0.00094611 1265 1520604900 2018.03.09 14:15 1.90042000 1.90002000 1.89962000 1.90092000 1.89883097 0.00095700 1082 1520605800 2018.03.09 14:30 1.90007000 1.90263000 1.89983000 1.90269000 1.89919278 0.00129468 1211 1520606700 2018.03.09 14:45 1.90263000 1.90342000 1.90207000 1.90381000 1.89959537 0.00168378 1082 1520607600 2018.03.09 15:00 1.90342000 1.90424000 1.90315000 1.90453000 1.90003772 0.00209366 1522 1520608500 2018.03.09 15:15 1.90427000 1.90046000 1.90028000 1.90463000 1.90007793 0.00208264 1784 1520609400 2018.03.09 15:30 1.90064000 1.90167000 1.89947000 1.90237000 1.90022956 0.00210623 6595 1520610300 2018.03.09 15:45 1.90170000 1.90307000 1.90167000 1.90482000 1.90050008 0.00221044 3646 1520611200 2018.03.09 16:00 1.90309000 1.90212000 1.90108000 1.90328000 1.90065436 0.00217231 2736 1520612100 2018.03.09 16:15 1.90209000 1.89943000 1.89904000 1.90234000 1.90053775 0.00202552 2759 1520613000 2018.03.09 16:30 1.89943000 1.90049000 1.89927000 1.90109000 1.90053320 0.00191240 2607 1520613900 2018.03.09 16:45 1.90052000 1.90054000 1.90020000 1.90258000 1.90053385 0.00182870 2802 1520614800 2018.03.09 17:00 1.90052000 1.90305000 1.90032000 1.90384000 1.90077348 0.00182444 3300 1520615700 2018.03.09 17:15 1.90305000 1.90396000 1.90218000 1.90417000 1.90107696 0.00191113 2308 1520616600 2018.03.09 17:30 1.90404000 1.90339000 1.90317000 1.90440000 1.90129725 0.00188465 1968 1520617500 2018.03.09 17:45 1.90339000 1.90277000 1.90272000 1.90472000 1.90143751 0.00179703 2072 1520618400 2018.03.09 18:00 1.90281000 1.90234000 1.90171000 1.90336000 1.90152346 0.00168458 1952 1520619300 2018.03.09 18:15 1.90234000 1.90245000 1.90204000 1.90287000 1.90161171 0.00153318 1681 1520620200 2018.03.09 18:30 1.90245000 1.90237000 1.90197000 1.90307000 1.90168392 0.00145809 1195 1520621100 2018.03.09 18:45 1.90235000 1.90037000 1.90008000 1.90251000 1.90155879 0.00145398 1665 1520622000 2018.03.09 19:00 1.90035000 1.90076000 1.89923000 1.90091000 1.90148271 0.00146650 1245 1520622900 2018.03.09 19:15 1.90076000 1.89953000 1.89925000 1.90076000 1.90129674 0.00156327 951 1520623800 2018.03.09 19:30 1.89953000 1.89955000 1.89922000 1.90013000 1.90113038 0.00164386 1102 1520624700 2018.03.09 19:45 1.89954000 1.90026000 1.89944000 1.90041000 1.90104749 0.00160298 915 1520625600 2018.03.09 20:00 1.90029000 1.90135000 1.90014000 1.90142000 1.90107630 0.00142810 705 1520626500 2018.03.09 20:15 1.90138000 1.90069000 1.90055000 1.90182000 1.90103951 0.00143564 1004 1520627400 2018.03.09 20:30 1.90069000 1.90028000 1.90015000 1.90099000 1.90096718 0.00146048 805 1520628300 2018.03.09 20:45 1.90026000 1.90039000 1.90014000 1.90090000 1.90091221 0.00140309 527 1520629200 2018.03.09 21:00 1.90037000 1.90126000 1.90033000 1.90133000 1.90094533 0.00137103 633 1520630100 2018.03.09 21:15 1.90121000 1.90158000 1.90102000 1.90197000 1.90100577 0.00131814 773 1520631000 2018.03.09 21:30 1.90158000 1.90050000 1.90044000 1.90162000 1.90095761 0.00133204 663 1520631900 2018.03.09 21:45 1.90045000 1.89930000 1.89927000 1.90049000 1.90079974 0.00142773 628 1520632800 2018.03.09 22:00 1.89936000 1.89954000 1.89875000 1.90004000 1.90067976 0.00139953 1325 1520633700 2018.03.09 22:15 1.89956000 1.89955000 1.89924000 1.89982000 1.90057217 0.00124336 691 1520634600 2018.03.09 22:30 1.89956000 1.89926000 1.89901000 1.89987000 1.90044720 0.00113307 499 1520635500 2018.03.09 22:45 1.89926000 1.89982000 1.89926000 1.90003000 1.90038747 0.00102493 812 1520636400 2018.03.09 23:00 1.89978000 1.90044000 1.89932000 1.90054000 1.90039247 0.00092698 418 1520637300 2018.03.09 23:15 1.90047000 1.90077000 1.90046000 1.90125000 1.90042842 0.00081058 280 1520638200 2018.03.09 23:30 1.90077000 1.90019000 1.89995000 1.90104000 1.90040572 0.00068168 342 1520639100 2018.03.09 23:45 1.90019000 1.90060000 1.89953000 1.90064000 1.90042422 0.00068664 237