Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.82346000 1.82386000 0.00001000 5.00000000 40.00000000 0.00001000 0.72214680 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 1.83900000 1.83898000 1.83852000 1.83936000 1.83898000 0.00000000 573 1518055200 2018.02.08 02:00 1.83898000 1.83931000 1.83873000 1.83963000 1.83901143 0.00000000 1008 1518056100 2018.02.08 02:15 1.83930000 1.83968000 1.83851000 1.83973000 1.83907510 0.00000000 993 1518057000 2018.02.08 02:30 1.83968000 1.83923000 1.83888000 1.83977000 1.83908985 0.00000000 1079 1518057900 2018.02.08 02:45 1.83921000 1.83920000 1.83863000 1.83932000 1.83910034 0.00000000 1160 1518058800 2018.02.08 03:00 1.83920000 1.83924000 1.83859000 1.83951000 1.83911364 0.00000000 1245 1518059700 2018.02.08 03:15 1.83924000 1.83944000 1.83842000 1.83948000 1.83914473 0.00000000 1142 1518060600 2018.02.08 03:30 1.83942000 1.83913000 1.83884000 1.83981000 1.83914332 0.00000000 1567 1518061500 2018.02.08 03:45 1.83913000 1.83942000 1.83899000 1.83993000 1.83916967 0.00000000 991 1518062400 2018.02.08 04:00 1.83940000 1.83927000 1.83896000 1.83944000 1.83917923 0.00000000 867 1518063300 2018.02.08 04:15 1.83927000 1.84010000 1.83927000 1.84022000 1.83926692 0.00000000 791 1518064200 2018.02.08 04:30 1.84010000 1.84152000 1.84007000 1.84182000 1.83948150 0.00000000 1055 1518065100 2018.02.08 04:45 1.84149000 1.84323000 1.84148000 1.84332000 1.83983850 0.00000000 1087 1518066000 2018.02.08 05:00 1.84321000 1.84187000 1.84177000 1.84321000 1.84003198 0.00000000 988 1518066900 2018.02.08 05:15 1.84187000 1.84264000 1.84177000 1.84311000 1.84028036 0.00000000 1098 1518067800 2018.02.08 05:30 1.84262000 1.84335000 1.84262000 1.84349000 1.84057271 0.00000000 860 1518068700 2018.02.08 05:45 1.84336000 1.84515000 1.84332000 1.84612000 1.84100864 0.00000000 1134 1518069600 2018.02.08 06:00 1.84513000 1.84470000 1.84415000 1.84550000 1.84136020 0.00000000 1017 1518070500 2018.02.08 06:15 1.84467000 1.84387000 1.84378000 1.84491000 1.84159923 0.00000000 1630 1518071400 2018.02.08 06:30 1.84388000 1.84323000 1.84288000 1.84433000 1.84175454 0.00219359 1309 1518072300 2018.02.08 06:45 1.84324000 1.84306000 1.84208000 1.84331000 1.84187887 0.00215237 1363 1518073200 2018.02.08 07:00 1.84302000 1.84343000 1.84267000 1.84349000 1.84202659 0.00213203 1322 1518074100 2018.02.08 07:15 1.84343000 1.84478000 1.84343000 1.84505000 1.84228882 0.00220013 1249 1518075000 2018.02.08 07:30 1.84478000 1.84528000 1.84371000 1.84531000 1.84257370 0.00223862 1233 1518075900 2018.02.08 07:45 1.84528000 1.84611000 1.84521000 1.84611000 1.84291049 0.00229574 1011 1518076800 2018.02.08 08:00 1.84611000 1.84630000 1.84592000 1.84733000 1.84323330 0.00231314 1444 1518077700 2018.02.08 08:15 1.84631000 1.84599000 1.84585000 1.84642000 1.84349584 0.00226689 1100 1518078600 2018.02.08 08:30 1.84599000 1.84613000 1.84539000 1.84636000 1.84374671 0.00214659 1251 1518079500 2018.02.08 08:45 1.84613000 1.84607000 1.84555000 1.84678000 1.84396798 0.00199131 1340 1518080400 2018.02.08 09:00 1.84607000 1.84671000 1.84546000 1.84704000 1.84422912 0.00178808 2441 1518081300 2018.02.08 09:15 1.84671000 1.84603000 1.84588000 1.84767000 1.84440064 0.00156616 2112 1518082200 2018.02.08 09:30 1.84607000 1.84552000 1.84488000 1.84635000 1.84450724 0.00143318 2414 1518083100 2018.02.08 09:45 1.84553000 1.84431000 1.84404000 1.84613000 1.84448846 0.00140818 2269 1518084000 2018.02.08 10:00 1.84432000 1.84411000 1.84390000 1.84561000 1.84445241 0.00129377 2518 1518084900 2018.02.08 10:15 1.84410000 1.84208000 1.84187000 1.84447000 1.84422647 0.00141559 2007 1518085800 2018.02.08 10:30 1.84209000 1.84323000 1.84176000 1.84331000 1.84413157 0.00146077 1865 1518086700 2018.02.08 10:45 1.84323000 1.84029000 1.84013000 1.84336000 1.84376570 0.00180785 2090 1518087600 2018.02.08 11:00 1.84037000 1.84212000 1.84008000 1.84275000 1.84360897 0.00189570 2401 1518088500 2018.02.08 11:15 1.84212000 1.84299000 1.84147000 1.84320000 1.84355002 0.00192479 1711 1518089400 2018.02.08 11:30 1.84296000 1.84246000 1.84227000 1.84347000 1.84344621 0.00198392 1468 1518090300 2018.02.08 11:45 1.84245000 1.84385000 1.84223000 1.84393000 1.84348467 0.00196611 1416 1518091200 2018.02.08 12:00 1.84386000 1.84432000 1.84372000 1.84486000 1.84356422 0.00193794 1684 1518092100 2018.02.08 12:15 1.84431000 1.84604000 1.84385000 1.84625000 1.84380001 0.00189839 1527 1518093000 2018.02.08 12:30 1.84603000 1.84704000 1.84544000 1.84765000 1.84410858 0.00190526 2283 1518093900 2018.02.08 12:45 1.84703000 1.84772000 1.84682000 1.84836000 1.84445252 0.00195373 1914 1518094800 2018.02.08 13:00 1.84771000 1.84774000 1.84699000 1.84815000 1.84476562 0.00202641 1601 1518095700 2018.02.08 13:15 1.84774000 1.84900000 1.84737000 1.84920000 1.84516889 0.00223424 1496 1518096600 2018.02.08 13:30 1.84901000 1.84684000 1.84641000 1.84920000 1.84532805 0.00227787 1774 1518097500 2018.02.08 13:45 1.84684000 1.84455000 1.84404000 1.84881000 1.84525395 0.00226400 2593 1518098400 2018.02.08 14:00 1.84440000 1.85925000 1.84393000 1.86226000 1.84658690 0.00400037 4966 1518099300 2018.02.08 14:15 1.85925000 1.85781000 1.85515000 1.86009000 1.84765577 0.00495447 3760 1518100200 2018.02.08 14:30 1.85781000 1.86064000 1.85729000 1.86259000 1.84889236 0.00602873 4349 1518101100 2018.02.08 14:45 1.86066000 1.86068000 1.85830000 1.86102000 1.85001500 0.00680586 3401 1518102000 2018.02.08 15:00 1.86068000 1.86106000 1.85998000 1.86257000 1.85106690 0.00741621 3251 1518102900 2018.02.08 15:15 1.86108000 1.86317000 1.86069000 1.86402000 1.85221958 0.00794575 3151 1518103800 2018.02.08 15:30 1.86321000 1.86321000 1.86252000 1.86430000 1.85326628 0.00835150 2913 1518104700 2018.02.08 15:45 1.86325000 1.86429000 1.86170000 1.86439000 1.85431616 0.00846839 2857 1518105600 2018.02.08 16:00 1.86427000 1.86531000 1.86365000 1.86533000 1.85536319 0.00862464 2564 1518106500 2018.02.08 16:15 1.86530000 1.86631000 1.86528000 1.86735000 1.85640575 0.00874735 3271 1518107400 2018.02.08 16:30 1.86631000 1.86590000 1.86525000 1.86643000 1.85730996 0.00861575 3099 1518108300 2018.02.08 16:45 1.86590000 1.86595000 1.86468000 1.86653000 1.85813282 0.00843659 3094 1518109200 2018.02.08 17:00 1.86595000 1.86573000 1.86525000 1.86663000 1.85885636 0.00812950 2729 1518110100 2018.02.08 17:15 1.86574000 1.86453000 1.86440000 1.86626000 1.85939671 0.00776782 2341 1518111000 2018.02.08 17:30 1.86455000 1.86475000 1.86340000 1.86508000 1.85990655 0.00738753 2808 1518111900 2018.02.08 17:45 1.86475000 1.86253000 1.86180000 1.86609000 1.86015640 0.00689410 5041 1518112800 2018.02.08 18:00 1.86256000 1.85684000 1.85665000 1.86278000 1.85984055 0.00637455 3907 1518113700 2018.02.08 18:15 1.85690000 1.85245000 1.85228000 1.85804000 1.85913669 0.00624824 3373 1518114600 2018.02.08 18:30 1.85250000 1.85548000 1.85250000 1.85630000 1.85878843 0.00579509 2881 1518115500 2018.02.08 18:45 1.85546000 1.85320000 1.85307000 1.85571000 1.85825620 0.00530369 2738 1518116400 2018.02.08 19:00 1.85323000 1.85114000 1.84915000 1.85357000 1.85757847 0.00590395 2515 1518117300 2018.02.08 19:15 1.85116000 1.85315000 1.85094000 1.85340000 1.85715671 0.00622441 2138 1518118200 2018.02.08 19:30 1.85319000 1.85139000 1.85001000 1.85359000 1.85660750 0.00660397 2516 1518119100 2018.02.08 19:45 1.85139000 1.84994000 1.84758000 1.85183000 1.85597250 0.00703453 2817 1518120000 2018.02.08 20:00 1.84992000 1.84825000 1.84796000 1.84992000 1.85523702 0.00751169 3094 1518120900 2018.02.08 20:15 1.84825000 1.85077000 1.84812000 1.85085000 1.85481159 0.00756846 2718 1518121800 2018.02.08 20:30 1.85077000 1.85176000 1.84995000 1.85183000 1.85452096 0.00749324 2297 1518122700 2018.02.08 20:45 1.85176000 1.85295000 1.85086000 1.85336000 1.85437135 0.00723804 2360 1518123600 2018.02.08 21:00 1.85295000 1.85357000 1.85240000 1.85410000 1.85429503 0.00684248 1673 1518124500 2018.02.08 21:15 1.85357000 1.85366000 1.85297000 1.85431000 1.85423455 0.00631312 1486 1518125400 2018.02.08 21:30 1.85366000 1.85281000 1.85268000 1.85386000 1.85409888 0.00579018 1211 1518126300 2018.02.08 21:45 1.85277000 1.85184000 1.85178000 1.85364000 1.85388375 0.00520794 1656 1518127200 2018.02.08 22:00 1.85189000 1.85129000 1.85106000 1.85233000 1.85363672 0.00454067 1822 1518128100 2018.02.08 22:15 1.85128000 1.85135000 1.85066000 1.85215000 1.85341894 0.00386195 1516 1518129000 2018.02.08 22:30 1.85135000 1.85165000 1.85062000 1.85189000 1.85325047 0.00291061 1672 1518129900 2018.02.08 22:45 1.85164000 1.85109000 1.85089000 1.85211000 1.85304471 0.00200537 1790 1518130800 2018.02.08 23:00 1.85108000 1.85114000 1.85065000 1.85177000 1.85286331 0.00176529 956 1518131700 2018.02.08 23:15 1.85114000 1.85189000 1.85111000 1.85272000 1.85277061 0.00172860 794 1518132600 2018.02.08 23:30 1.85186000 1.85231000 1.85177000 1.85246000 1.85272675 0.00159520 501 1518133500 2018.02.08 23:45 1.85227000 1.85164000 1.85121000 1.85260000 1.85262325 0.00154481 534 1518134400 2018.02.09 00:00 1.84931000 1.85231000 1.84921000 1.85359000 1.85259341 0.00149312 225 1518135300 2018.02.09 00:15 1.85239000 1.85442000 1.85158000 1.85442000 1.85276737 0.00163907 463 1518136200 2018.02.09 00:30 1.85440000 1.85453000 1.85348000 1.85502000 1.85293524 0.00174550 192 1518137100 2018.02.09 00:45 1.85453000 1.85455000 1.85423000 1.85476000 1.85308903 0.00172677 316 1518138000 2018.02.09 01:00 1.85461000 1.85499000 1.85392000 1.85500000 1.85327007 0.00149274 570 1518138900 2018.02.09 01:15 1.85497000 1.85556000 1.85440000 1.85574000 1.85348816 0.00156383 741 1518139800 2018.02.09 01:30 1.85559000 1.85488000 1.85440000 1.85578000 1.85362072 0.00160028 673 1518140700 2018.02.09 01:45 1.85488000 1.85525000 1.85452000 1.85527000 1.85377589 0.00169603 777 1518141600 2018.02.09 02:00 1.85521000 1.85486000 1.85402000 1.85544000 1.85387914 0.00175590 959 1518142500 2018.02.09 02:15 1.85489000 1.85375000 1.85373000 1.85505000 1.85386684 0.00175007 879 1518143400 2018.02.09 02:30 1.85375000 1.85465000 1.85366000 1.85476000 1.85394142 0.00177285 1011 1518144300 2018.02.09 02:45 1.85463000 1.85524000 1.85426000 1.85556000 1.85406510 0.00177869 1065 1518145200 2018.02.09 03:00 1.85524000 1.85600000 1.85475000 1.85626000 1.85424938 0.00178049 1147 1518146100 2018.02.09 03:15 1.85601000 1.85584000 1.85583000 1.85791000 1.85440086 0.00173986 1627 1518147000 2018.02.09 03:30 1.85585000 1.85697000 1.85585000 1.85810000 1.85464554 0.00178579 1894 1518147900 2018.02.09 03:45 1.85697000 1.85568000 1.85531000 1.85716000 1.85474406 0.00163820 1685 1518148800 2018.02.09 04:00 1.85567000 1.85587000 1.85540000 1.85649000 1.85485129 0.00146585 1643 1518149700 2018.02.09 04:15 1.85587000 1.85612000 1.85565000 1.85661000 1.85497212 0.00135083 1576 1518150600 2018.02.09 04:30 1.85614000 1.85638000 1.85540000 1.85682000 1.85510621 0.00125970 1546 1518151500 2018.02.09 04:45 1.85638000 1.85687000 1.85607000 1.85697000 1.85527419 0.00106126 1246 1518152400 2018.02.09 05:00 1.85689000 1.85647000 1.85515000 1.85701000 1.85538807 0.00085600 1328 1518153300 2018.02.09 05:15 1.85647000 1.85640000 1.85588000 1.85736000 1.85548445 0.00084647 1313 1518154200 2018.02.09 05:30 1.85637000 1.85693000 1.85590000 1.85699000 1.85562212 0.00086327 1489 1518155100 2018.02.09 05:45 1.85697000 1.85645000 1.85619000 1.85749000 1.85570097 0.00084073 1281 1518156000 2018.02.09 06:00 1.85644000 1.85673000 1.85624000 1.85736000 1.85579897 0.00084609 851 1518156900 2018.02.09 06:15 1.85674000 1.85702000 1.85652000 1.85712000 1.85591526 0.00087943 641 1518157800 2018.02.09 06:30 1.85702000 1.85739000 1.85688000 1.85750000 1.85605571 0.00090125 460 1518158700 2018.02.09 06:45 1.85741000 1.85606000 1.85606000 1.85742000 1.85605612 0.00088305 635 1518159600 2018.02.09 07:00 1.85607000 1.85554000 1.85546000 1.85617000 1.85600696 0.00085443 762 1518160500 2018.02.09 07:15 1.85555000 1.85608000 1.85540000 1.85618000 1.85601392 0.00068739 665 1518161400 2018.02.09 07:30 1.85608000 1.85720000 1.85586000 1.85737000 1.85612688 0.00061964 608 1518162300 2018.02.09 07:45 1.85718000 1.85846000 1.85706000 1.85932000 1.85634908 0.00070010 1107 1518163200 2018.02.09 08:00 1.85846000 1.85842000 1.85781000 1.85859000 1.85654631 0.00078807 1040 1518164100 2018.02.09 08:15 1.85843000 1.85993000 1.85843000 1.86029000 1.85686857 0.00103810 1007 1518165000 2018.02.09 08:30 1.85991000 1.86200000 1.85972000 1.86329000 1.85735728 0.00155124 1577 1518165900 2018.02.09 08:45 1.86198000 1.86212000 1.86120000 1.86250000 1.85781087 0.00188332 1020 1518166800 2018.02.09 09:00 1.86214000 1.86201000 1.86104000 1.86272000 1.85821079 0.00211320 2506 1518167700 2018.02.09 09:15 1.86199000 1.86275000 1.86091000 1.86324000 1.85864309 0.00236518 2089 1518168600 2018.02.09 09:30 1.86274000 1.86268000 1.86190000 1.86353000 1.85902756 0.00255077 2034 1518169500 2018.02.09 09:45 1.86265000 1.86054000 1.86037000 1.86283000 1.85917160 0.00255808 2502 1518170400 2018.02.09 10:00 1.86055000 1.85830000 1.85701000 1.86059000 1.85908859 0.00247734 2333 1518171300 2018.02.09 10:15 1.85825000 1.85841000 1.85724000 1.85883000 1.85902396 0.00239986 2615 1518172200 2018.02.09 10:30 1.85843000 1.86028000 1.85815000 1.86063000 1.85914359 0.00237876 2166 1518173100 2018.02.09 10:45 1.86023000 1.85860000 1.85832000 1.86040000 1.85909182 0.00230240 1779 1518174000 2018.02.09 11:00 1.85860000 1.85607000 1.85577000 1.85886000 1.85880402 0.00234620 1993 1518174900 2018.02.09 11:15 1.85606000 1.85624000 1.85538000 1.85742000 1.85855983 0.00240979 1469 1518175800 2018.02.09 11:30 1.85601000 1.85421000 1.85406000 1.85667000 1.85814556 0.00265540 1900 1518176700 2018.02.09 11:45 1.85421000 1.85059000 1.84974000 1.85444000 1.85742598 0.00327824 2408 1518177600 2018.02.09 12:00 1.85056000 1.85164000 1.85043000 1.85190000 1.85687494 0.00367954 1785 1518178500 2018.02.09 12:15 1.85164000 1.85103000 1.85069000 1.85178000 1.85631828 0.00410614 1292 1518179400 2018.02.09 12:30 1.85105000 1.85014000 1.84994000 1.85117000 1.85572987 0.00455269 1550 1518180300 2018.02.09 12:45 1.85016000 1.84881000 1.84835000 1.85111000 1.85507083 0.00501711 2075 1518181200 2018.02.09 13:00 1.84881000 1.84672000 1.84636000 1.84902000 1.85427552 0.00558993 1690 1518182100 2018.02.09 13:15 1.84674000 1.84711000 1.84642000 1.84802000 1.85359309 0.00592050 1607 1518183000 2018.02.09 13:30 1.84710000 1.84666000 1.84593000 1.84752000 1.85293279 0.00604484 1938 1518183900 2018.02.09 13:45 1.84666000 1.84214000 1.84055000 1.84706000 1.85190491 0.00647312 3686 1518184800 2018.02.09 14:00 1.84214000 1.83944000 1.83868000 1.84217000 1.85071777 0.00698955 2690 1518185700 2018.02.09 14:15 1.83947000 1.83842000 1.83801000 1.83947000 1.84954656 0.00730215 1997 1518186600 2018.02.09 14:30 1.83842000 1.83555000 1.83534000 1.83842000 1.84821355 0.00767665 2275 1518187500 2018.02.09 14:45 1.83555000 1.83845000 1.83530000 1.83849000 1.84728369 0.00769719 1766 1518188400 2018.02.09 15:00 1.83848000 1.83901000 1.83804000 1.83966000 1.84649572 0.00768774 2142 1518189300 2018.02.09 15:15 1.83903000 1.83891000 1.83784000 1.83996000 1.84577327 0.00754026 2018 1518190200 2018.02.09 15:30 1.83893000 1.83915000 1.83785000 1.83963000 1.84514248 0.00705488 2757 1518191100 2018.02.09 15:45 1.83916000 1.83749000 1.83746000 1.83921000 1.84441367 0.00667342 2205 1518192000 2018.02.09 16:00 1.83750000 1.83870000 1.83639000 1.83878000 1.84386951 0.00630759 1972 1518192900 2018.02.09 16:15 1.83870000 1.83543000 1.83541000 1.83870000 1.84306575 0.00597624 1822 1518193800 2018.02.09 16:30 1.83541000 1.83542000 1.83426000 1.83627000 1.84233758 0.00567397 2385 1518194700 2018.02.09 16:45 1.83541000 1.83478000 1.83421000 1.83585000 1.84161781 0.00559615 2789 1518195600 2018.02.09 17:00 1.83475000 1.83535000 1.83372000 1.83595000 1.84102088 0.00527263 2537 1518196500 2018.02.09 17:15 1.83534000 1.83380000 1.83380000 1.83618000 1.84033318 0.00495673 2001 1518197400 2018.02.09 17:30 1.83380000 1.83435000 1.83185000 1.83472000 1.83976335 0.00454752 2482 1518198300 2018.02.09 17:45 1.83434000 1.83545000 1.83391000 1.83704000 1.83935256 0.00409202 3875 1518199200 2018.02.09 18:00 1.83545000 1.83600000 1.83369000 1.83653000 1.83903326 0.00372590 3084 1518200100 2018.02.09 18:15 1.83600000 1.83569000 1.83511000 1.83677000 1.83871486 0.00321100 2577 1518201000 2018.02.09 18:30 1.83573000 1.83561000 1.83479000 1.83716000 1.83841916 0.00258536 2079 1518201900 2018.02.09 18:45 1.83559000 1.83453000 1.83277000 1.83624000 1.83804876 0.00234953 2187 1518202800 2018.02.09 19:00 1.83451000 1.83473000 1.83448000 1.83572000 1.83773269 0.00223486 2362 1518203700 2018.02.09 19:15 1.83475000 1.83337000 1.83225000 1.83553000 1.83731719 0.00217462 2950 1518204600 2018.02.09 19:30 1.83335000 1.83441000 1.83330000 1.83523000 1.83704032 0.00208808 2293 1518205500 2018.02.09 19:45 1.83442000 1.83637000 1.83425000 1.83703000 1.83697648 0.00203598 2380 1518206400 2018.02.09 20:00 1.83633000 1.83654000 1.83574000 1.83663000 1.83693491 0.00196271 1743 1518207300 2018.02.09 20:15 1.83657000 1.83646000 1.83601000 1.83716000 1.83688968 0.00188603 1722 1518208200 2018.02.09 20:30 1.83646000 1.83838000 1.83579000 1.83841000 1.83703162 0.00194596 1646 1518209100 2018.02.09 20:45 1.83837000 1.83705000 1.83696000 1.83955000 1.83703337 0.00194453 2239 1518210000 2018.02.09 21:00 1.83705000 1.83757000 1.83676000 1.83786000 1.83708447 0.00195179 2168 1518210900 2018.02.09 21:15 1.83757000 1.83582000 1.83566000 1.83813000 1.83696405 0.00184544 1682 1518211800 2018.02.09 21:30 1.83583000 1.83618000 1.83538000 1.83683000 1.83688938 0.00176701 1593 1518212700 2018.02.09 21:45 1.83618000 1.83692000 1.83569000 1.83723000 1.83689229 0.00170490 1786 1518213600 2018.02.09 22:00 1.83692000 1.83815000 1.83668000 1.83815000 1.83701208 0.00176815 1402 1518214500 2018.02.09 22:15 1.83822000 1.83813000 1.83742000 1.83843000 1.83711854 0.00169753 1493 1518215400 2018.02.09 22:30 1.83817000 1.83780000 1.83723000 1.83888000 1.83718344 0.00162403 1377 1518216300 2018.02.09 22:45 1.83780000 1.83751000 1.83710000 1.83831000 1.83721455 0.00159521 1780 1518217200 2018.02.09 23:00 1.83745000 1.83735000 1.83717000 1.83797000 1.83722745 0.00157870 881 1518218100 2018.02.09 23:15 1.83730000 1.83625000 1.83613000 1.83764000 1.83713436 0.00151229 474 1518219000 2018.02.09 23:30 1.83625000 1.83611000 1.83591000 1.83691000 1.83703680 0.00145101 608 1518219900 2018.02.09 23:45 1.83610000 1.83582000 1.83533000 1.83679000 1.83692091 0.00132851 527 1518393600 2018.02.12 00:00 1.83390000 1.83421000 1.83245000 1.83489000 1.83666273 0.00132364 158 1518394500 2018.02.12 00:15 1.83421000 1.83569000 1.83421000 1.83573000 1.83657009 0.00112288 114 1518395400 2018.02.12 00:30 1.83568000 1.83613000 1.83544000 1.83677000 1.83652818 0.00102555 372 1518396300 2018.02.12 00:45 1.83614000 1.83609000 1.83533000 1.83648000 1.83648644 0.00103771 404 1518397200 2018.02.12 01:00 1.83608000 1.83538000 1.83510000 1.83608000 1.83638107 0.00108788 647 1518398100 2018.02.12 01:15 1.83538000 1.83604000 1.83519000 1.83620000 1.83634859 0.00109825 630 1518399000 2018.02.12 01:30 1.83604000 1.83616000 1.83558000 1.83620000 1.83633063 0.00100399 486 1518399900 2018.02.12 01:45 1.83616000 1.83513000 1.83513000 1.83679000 1.83621628 0.00104316 494 1518400800 2018.02.12 02:00 1.83510000 1.83538000 1.83510000 1.83577000 1.83613663 0.00102625 858 1518401700 2018.02.12 02:15 1.83540000 1.83415000 1.83414000 1.83541000 1.83594743 0.00114728 1004 1518402600 2018.02.12 02:30 1.83416000 1.83428000 1.83337000 1.83440000 1.83578863 0.00123978 1112 1518403500 2018.02.12 02:45 1.83428000 1.83450000 1.83378000 1.83484000 1.83566590 0.00127523 765 1518404400 2018.02.12 03:00 1.83449000 1.83516000 1.83416000 1.83534000 1.83561772 0.00116268 1240 1518405300 2018.02.12 03:15 1.83519000 1.83414000 1.83350000 1.83519000 1.83547699 0.00108548 1295 1518406200 2018.02.12 03:30 1.83420000 1.83496000 1.83418000 1.83514000 1.83542775 0.00096367 1142 1518407100 2018.02.12 03:45 1.83496000 1.83477000 1.83456000 1.83521000 1.83536511 0.00085562 744 1518408000 2018.02.12 04:00 1.83476000 1.83492000 1.83425000 1.83494000 1.83532271 0.00073361 842 1518408900 2018.02.12 04:15 1.83492000 1.83500000 1.83461000 1.83521000 1.83529198 0.00070275 673 1518409800 2018.02.12 04:30 1.83499000 1.83509000 1.83432000 1.83513000 1.83527274 0.00067627 763 1518410700 2018.02.12 04:45 1.83510000 1.83577000 1.83510000 1.83623000 1.83532010 0.00068472 937 1518411600 2018.02.12 05:00 1.83576000 1.83581000 1.83571000 1.83622000 1.83536676 0.00065578 584 1518412500 2018.02.12 05:15 1.83580000 1.83590000 1.83574000 1.83633000 1.83541754 0.00067431 679 1518413400 2018.02.12 05:30 1.83589000 1.83646000 1.83562000 1.83676000 1.83551683 0.00072518 863 1518414300 2018.02.12 05:45 1.83650000 1.83756000 1.83638000 1.83765000 1.83571141 0.00091079 676 1518415200 2018.02.12 06:00 1.83754000 1.83794000 1.83742000 1.83845000 1.83592366 0.00110718 1152 1518416100 2018.02.12 06:15 1.83792000 1.83828000 1.83765000 1.83860000 1.83614807 0.00130873 973 1518417000 2018.02.12 06:30 1.83826000 1.83729000 1.83728000 1.83839000 1.83625683 0.00137974 475 1518417900 2018.02.12 06:45 1.83729000 1.83719000 1.83698000 1.83772000 1.83634570 0.00140915 696 1518418800 2018.02.12 07:00 1.83716000 1.83746000 1.83693000 1.83746000 1.83645183 0.00145656 559 1518419700 2018.02.12 07:15 1.83746000 1.83811000 1.83720000 1.83838000 1.83660975 0.00146712 607 1518420600 2018.02.12 07:30 1.83810000 1.83816000 1.83790000 1.83852000 1.83675739 0.00146188 581 1518421500 2018.02.12 07:45 1.83816000 1.83754000 1.83746000 1.83823000 1.83683192 0.00140549 607 1518422400 2018.02.12 08:00 1.83754000 1.83782000 1.83715000 1.83788000 1.83692603 0.00139792 920 1518423300 2018.02.12 08:15 1.83783000 1.83668000 1.83665000 1.83796000 1.83690260 0.00124741 1108 1518424200 2018.02.12 08:30 1.83669000 1.83649000 1.83566000 1.83684000 1.83686330 0.00116723 866 1518425100 2018.02.12 08:45 1.83644000 1.83604000 1.83548000 1.83672000 1.83678489 0.00108148 899 1518426000 2018.02.12 09:00 1.83604000 1.83581000 1.83519000 1.83608000 1.83669204 0.00102877 1698 1518426900 2018.02.12 09:15 1.83579000 1.83512000 1.83512000 1.83621000 1.83654233 0.00104944 1624 1518427800 2018.02.12 09:30 1.83512000 1.83551000 1.83483000 1.83640000 1.83644401 0.00105769 1932 1518428700 2018.02.12 09:45 1.83550000 1.83446000 1.83416000 1.83578000 1.83625506 0.00120667 1734 1518429600 2018.02.12 10:00 1.83446000 1.83506000 1.83391000 1.83534000 1.83614124 0.00128133 2354 1518430500 2018.02.12 10:15 1.83505000 1.83585000 1.83486000 1.83653000 1.83611350 0.00129507 1812 1518431400 2018.02.12 10:30 1.83583000 1.83884000 1.83494000 1.83977000 1.83637317 0.00131240 2004 1518432300 2018.02.12 10:45 1.83886000 1.83727000 1.83629000 1.83930000 1.83645858 0.00127228 2355 1518433200 2018.02.12 11:00 1.83727000 1.83752000 1.83726000 1.83899000 1.83655967 0.00122533 2354 1518434100 2018.02.12 11:15 1.83752000 1.83711000 1.83682000 1.83828000 1.83661208 0.00116175 1675 1518435000 2018.02.12 11:30 1.83710000 1.83578000 1.83556000 1.83754000 1.83653284 0.00117477 1529 1518435900 2018.02.12 11:45 1.83577000 1.83573000 1.83555000 1.83705000 1.83645638 0.00118727 1732 1518436800 2018.02.12 12:00 1.83575000 1.83613000 1.83514000 1.83613000 1.83642529 0.00117109 1338 1518437700 2018.02.12 12:15 1.83610000 1.83480000 1.83430000 1.83638000 1.83627050 0.00117192 1328 1518438600 2018.02.12 12:30 1.83480000 1.83513000 1.83469000 1.83527000 1.83616188 0.00112424 991 1518439500 2018.02.12 12:45 1.83512000 1.83767000 1.83482000 1.83771000 1.83630551 0.00113162 1335 1518440400 2018.02.12 13:00 1.83769000 1.83738000 1.83701000 1.83891000 1.83640785 0.00111883 1287 1518441300 2018.02.12 13:15 1.83738000 1.83819000 1.83652000 1.83832000 1.83657757 0.00121416 1272 1518442200 2018.02.12 13:30 1.83821000 1.83841000 1.83807000 1.83953000 1.83675209 0.00131812 1314 1518443100 2018.02.12 13:45 1.83846000 1.83678000 1.83663000 1.83915000 1.83675475 0.00130914 1264 1518444000 2018.02.12 14:00 1.83678000 1.83714000 1.83591000 1.83721000 1.83679144 0.00130274 1567 1518444900 2018.02.12 14:15 1.83714000 1.83699000 1.83643000 1.83746000 1.83681035 0.00125199 1029 1518445800 2018.02.12 14:30 1.83700000 1.83594000 1.83559000 1.83702000 1.83672746 0.00122242 1164 1518446700 2018.02.12 14:45 1.83591000 1.83388000 1.83347000 1.83596000 1.83645627 0.00127914 1645 1518447600 2018.02.12 15:00 1.83390000 1.83449000 1.83344000 1.83519000 1.83626901 0.00134267 1334 1518448500 2018.02.12 15:15 1.83449000 1.83192000 1.83128000 1.83500000 1.83585482 0.00172698 1941 1518449400 2018.02.12 15:30 1.83194000 1.83174000 1.83111000 1.83267000 1.83546293 0.00191072 1603 1518450300 2018.02.12 15:45 1.83174000 1.83155000 1.83138000 1.83213000 1.83509027 0.00213989 1615 1518451200 2018.02.12 16:00 1.83159000 1.83108000 1.83051000 1.83253000 1.83470834 0.00233761 1918 1518452100 2018.02.12 16:15 1.83107000 1.83163000 1.83037000 1.83169000 1.83441516 0.00244458 1612 1518453000 2018.02.12 16:30 1.83163000 1.83192000 1.83153000 1.83311000 1.83417753 0.00254812 2856 1518453900 2018.02.12 16:45 1.83192000 1.83231000 1.83129000 1.83288000 1.83399967 0.00260451 2387 1518454800 2018.02.12 17:00 1.83229000 1.83113000 1.83070000 1.83237000 1.83372637 0.00270531 2380 1518455700 2018.02.12 17:15 1.83114000 1.82981000 1.82925000 1.83150000 1.83335338 0.00292593 2420 1518456600 2018.02.12 17:30 1.82977000 1.82940000 1.82915000 1.83026000 1.83297687 0.00312878 2464 1518457500 2018.02.12 17:45 1.82940000 1.82930000 1.82892000 1.83036000 1.83262669 0.00314446 2474 1518458400 2018.02.12 18:00 1.82930000 1.83034000 1.82872000 1.83058000 1.83240891 0.00305212 2052 1518459300 2018.02.12 18:15 1.83038000 1.82981000 1.82922000 1.83050000 1.83216139 0.00286816 1539 1518460200 2018.02.12 18:30 1.82979000 1.83010000 1.82865000 1.83082000 1.83196507 0.00256987 1618 1518461100 2018.02.12 18:45 1.83012000 1.83033000 1.82972000 1.83073000 1.83180935 0.00237202 1209 1518462000 2018.02.12 19:00 1.83034000 1.83014000 1.82951000 1.83050000 1.83165036 0.00208147 1280 1518462900 2018.02.12 19:15 1.83012000 1.83017000 1.82957000 1.83098000 1.83150938 0.00171800 1072 1518463800 2018.02.12 19:30 1.83018000 1.82987000 1.82966000 1.83032000 1.83135325 0.00140857 874 1518464700 2018.02.12 19:45 1.82990000 1.82991000 1.82944000 1.83021000 1.83121579 0.00128408 853 1518465600 2018.02.12 20:00 1.82991000 1.83019000 1.82983000 1.83065000 1.83111810 0.00103006 734 1518466500 2018.02.12 20:15 1.83019000 1.83032000 1.82997000 1.83047000 1.83104209 0.00099021 842 1518467400 2018.02.12 20:30 1.83031000 1.83045000 1.83029000 1.83078000 1.83098570 0.00095623 580 1518468300 2018.02.12 20:45 1.83045000 1.83090000 1.83043000 1.83118000 1.83097754 0.00094352 678 1518469200 2018.02.12 21:00 1.83089000 1.83092000 1.83041000 1.83092000 1.83097206 0.00094027 575 1518470100 2018.02.12 21:15 1.83095000 1.83086000 1.83078000 1.83135000 1.83096139 0.00092259 587 1518471000 2018.02.12 21:30 1.83088000 1.83127000 1.83077000 1.83146000 1.83099078 0.00091937 578 1518471900 2018.02.12 21:45 1.83127000 1.83082000 1.83055000 1.83128000 1.83097451 0.00085880 691 1518472800 2018.02.12 22:00 1.83084000 1.83145000 1.83044000 1.83154000 1.83101980 0.00089953 915 1518473700 2018.02.12 22:15 1.83145000 1.83184000 1.83093000 1.83217000 1.83109791 0.00093246 1040 1518474600 2018.02.12 22:30 1.83185000 1.83134000 1.83082000 1.83210000 1.83112097 0.00086926 975 1518475500 2018.02.12 22:45 1.83128000 1.83126000 1.83079000 1.83133000 1.83113421 0.00077741 1371 1518476400 2018.02.12 23:00 1.83126000 1.83100000 1.83095000 1.83168000 1.83112143 0.00074930 920 1518477300 2018.02.12 23:15 1.83102000 1.83054000 1.83041000 1.83115000 1.83106605 0.00066857 694 1518478200 2018.02.12 23:30 1.83054000 1.83052000 1.83026000 1.83080000 1.83101405 0.00061675 298 1518479100 2018.02.12 23:45 1.83053000 1.83063000 1.83046000 1.83097000 1.83097747 0.00058668 281 1518480000 2018.02.13 00:00 1.82895000 1.83039000 1.82855000 1.83056000 1.83092152 0.00054963 54 1518480900 2018.02.13 00:15 1.83043000 1.83012000 1.83001000 1.83043000 1.83084519 0.00053157 46 1518481800 2018.02.13 00:30 1.83016000 1.83027000 1.82951000 1.83059000 1.83079041 0.00049410 111 1518482700 2018.02.13 00:45 1.83031000 1.83040000 1.82989000 1.83041000 1.83075323 0.00046173 440 1518483600 2018.02.13 01:00 1.83037000 1.83147000 1.83037000 1.83147000 1.83082149 0.00046480 549 1518484500 2018.02.13 01:15 1.83146000 1.83144000 1.83096000 1.83156000 1.83088040 0.00046633 450 1518485400 2018.02.13 01:30 1.83141000 1.83130000 1.83129000 1.83215000 1.83092036 0.00046269 521 1518486300 2018.02.13 01:45 1.83131000 1.83206000 1.83120000 1.83219000 1.83102890 0.00052400 399 1518487200 2018.02.13 02:00 1.83206000 1.83234000 1.83148000 1.83250000 1.83115376 0.00060519 865 1518488100 2018.02.13 02:15 1.83235000 1.83279000 1.83231000 1.83297000 1.83130959 0.00071928 704 1518489000 2018.02.13 02:30 1.83279000 1.83288000 1.83220000 1.83306000 1.83145916 0.00082637 880 1518489900 2018.02.13 02:45 1.83288000 1.83291000 1.83269000 1.83358000 1.83159733 0.00090424 891 1518490800 2018.02.13 03:00 1.83292000 1.83273000 1.83265000 1.83317000 1.83170521 0.00096563 885 1518491700 2018.02.13 03:15 1.83272000 1.83243000 1.83233000 1.83356000 1.83177423 0.00099952 860 1518492600 2018.02.13 03:30 1.83243000 1.83245000 1.83232000 1.83309000 1.83183859 0.00102584 802 1518493500 2018.02.13 03:45 1.83246000 1.83225000 1.83224000 1.83314000 1.83187777 0.00103370 927 1518494400 2018.02.13 04:00 1.83227000 1.83288000 1.83193000 1.83350000 1.83197322 0.00106524 885 1518495300 2018.02.13 04:15 1.83286000 1.83277000 1.83235000 1.83296000 1.83204911 0.00105032 616 1518496200 2018.02.13 04:30 1.83277000 1.83289000 1.83224000 1.83289000 1.83212919 0.00102797 738 1518497100 2018.02.13 04:45 1.83289000 1.83243000 1.83216000 1.83298000 1.83215784 0.00097948 806 1518498000 2018.02.13 05:00 1.83245000 1.83173000 1.83171000 1.83263000 1.83211709 0.00089625 980 1518498900 2018.02.13 05:15 1.83173000 1.83138000 1.83063000 1.83176000 1.83204689 0.00079507 669 1518499800 2018.02.13 05:30 1.83138000 1.83097000 1.83080000 1.83145000 1.83194433 0.00074753 493 1518500700 2018.02.13 05:45 1.83095000 1.83134000 1.83071000 1.83149000 1.83188678 0.00069809 683 1518501600 2018.02.13 06:00 1.83133000 1.83121000 1.83094000 1.83177000 1.83182232 0.00073538 621 1518502500 2018.02.13 06:15 1.83124000 1.83109000 1.83107000 1.83193000 1.83175258 0.00078082 597 1518503400 2018.02.13 06:30 1.83108000 1.83121000 1.83039000 1.83131000 1.83170090 0.00081028 748 1518504300 2018.02.13 06:45 1.83119000 1.83069000 1.83067000 1.83142000 1.83160463 0.00088389 760 1518505200 2018.02.13 07:00 1.83068000 1.83130000 1.83065000 1.83152000 1.83157561 0.00088521 788 1518506100 2018.02.13 07:15 1.83130000 1.83100000 1.83087000 1.83171000 1.83152079 0.00087634 763 1518507000 2018.02.13 07:30 1.83099000 1.83141000 1.83090000 1.83158000 1.83151024 0.00082664 677 1518507900 2018.02.13 07:45 1.83141000 1.83198000 1.83136000 1.83198000 1.83155498 0.00075621 847 1518508800 2018.02.13 08:00 1.83198000 1.83207000 1.83180000 1.83258000 1.83160403 0.00070498 1100 1518509700 2018.02.13 08:15 1.83212000 1.83392000 1.83212000 1.83408000 1.83182460 0.00081969 1189 1518510600 2018.02.13 08:30 1.83391000 1.83353000 1.83337000 1.83404000 1.83198702 0.00089377 714 1518511500 2018.02.13 08:45 1.83351000 1.83331000 1.83301000 1.83375000 1.83211302 0.00095221 1106 1518512400 2018.02.13 09:00 1.83326000 1.83235000 1.83185000 1.83329000 1.83213559 0.00094282 1191 1518513300 2018.02.13 09:15 1.83237000 1.83256000 1.83225000 1.83337000 1.83217601 0.00094709 1427 1518514200 2018.02.13 09:30 1.83263000 1.83322000 1.83241000 1.83383000 1.83227543 0.00099186 2789 1518515100 2018.02.13 09:45 1.83322000 1.83350000 1.83204000 1.83375000 1.83239206 0.00106682 2510 1518516000 2018.02.13 10:00 1.83350000 1.83146000 1.83124000 1.83370000 1.83230329 0.00104569 2342 1518516900 2018.02.13 10:15 1.83146000 1.83308000 1.83140000 1.83391000 1.83237726 0.00105947 2091 1518517800 2018.02.13 10:30 1.83309000 1.83358000 1.83288000 1.83392000 1.83249181 0.00107316 1954 1518518700 2018.02.13 10:45 1.83355000 1.83237000 1.83177000 1.83404000 1.83248021 0.00103944 1846 1518519600 2018.02.13 11:00 1.83238000 1.83285000 1.83238000 1.83460000 1.83251543 0.00100938 2146 1518520500 2018.02.13 11:15 1.83285000 1.83377000 1.83227000 1.83567000 1.83263491 0.00101190 2303 1518521400 2018.02.13 11:30 1.83489000 1.83600000 1.83309000 1.83742000 1.83295540 0.00124548 2057 1518522300 2018.02.13 11:45 1.83605000 1.83632000 1.83464000 1.83672000 1.83327583 0.00139578 1619 1518523200 2018.02.13 12:00 1.83629000 1.83799000 1.83614000 1.83911000 1.83372480 0.00174124 2037 1518524100 2018.02.13 12:15 1.83799000 1.83922000 1.83744000 1.83997000 1.83424815 0.00210826 1601 1518525000 2018.02.13 12:30 1.83922000 1.83855000 1.83814000 1.83952000 1.83465785 0.00229602 1973 1518525900 2018.02.13 12:45 1.83852000 1.83834000 1.83789000 1.83894000 1.83500853 0.00242801 1442 1518526800 2018.02.13 13:00 1.83837000 1.83758000 1.83734000 1.83853000 1.83525344 0.00245305 1196 1518527700 2018.02.13 13:15 1.83758000 1.83847000 1.83713000 1.83848000 1.83555978 0.00259899 1180 1518528600 2018.02.13 13:30 1.83846000 1.83869000 1.83774000 1.83873000 1.83585789 0.00271396 1097 1518529500 2018.02.13 13:45 1.83869000 1.83779000 1.83751000 1.83874000 1.83604190 0.00272685 1019 1518530400 2018.02.13 14:00 1.83779000 1.83798000 1.83736000 1.83843000 1.83622648 0.00266737 1129 1518531300 2018.02.13 14:15 1.83796000 1.83896000 1.83725000 1.83904000 1.83648682 0.00264751 1463 1518532200 2018.02.13 14:30 1.83897000 1.83761000 1.83749000 1.83932000 1.83659379 0.00257107 1250 1518533100 2018.02.13 14:45 1.83763000 1.83712000 1.83677000 1.83833000 1.83664390 0.00248374 1108 1518534000 2018.02.13 15:00 1.83715000 1.83428000 1.83388000 1.83719000 1.83641877 0.00225898 1915 1518534900 2018.02.13 15:15 1.83427000 1.83298000 1.83186000 1.83495000 1.83609127 0.00230480 2021 1518535800 2018.02.13 15:30 1.83296000 1.83479000 1.83289000 1.83516000 1.83596734 0.00228444 1416 1518536700 2018.02.13 15:45 1.83479000 1.83417000 1.83391000 1.83595000 1.83579616 0.00223697 1609 1518537600 2018.02.13 16:00 1.83418000 1.83571000 1.83418000 1.83626000 1.83578796 0.00214178 1431 1518538500 2018.02.13 16:15 1.83570000 1.83720000 1.83568000 1.83745000 1.83592244 0.00204420 1668 1518539400 2018.02.13 16:30 1.83720000 1.83706000 1.83640000 1.83767000 1.83603078 0.00200315 2220 1518540300 2018.02.13 16:45 1.83704000 1.83818000 1.83647000 1.83856000 1.83623546 0.00195701 2247 1518541200 2018.02.13 17:00 1.83809000 1.83691000 1.83670000 1.83840000 1.83629971 0.00189589 1969 1518542100 2018.02.13 17:15 1.83691000 1.83730000 1.83630000 1.83788000 1.83639497 0.00175977 1565 1518543000 2018.02.13 17:30 1.83730000 1.83731000 1.83645000 1.83804000 1.83648212 0.00167996 1624 1518543900 2018.02.13 17:45 1.83730000 1.83555000 1.83495000 1.83739000 1.83639334 0.00165960 2389 1518544800 2018.02.13 18:00 1.83552000 1.83759000 1.83497000 1.83759000 1.83650731 0.00163699 1694 1518545700 2018.02.13 18:15 1.83759000 1.83798000 1.83679000 1.83812000 1.83664757 0.00159528 1571 1518546600 2018.02.13 18:30 1.83798000 1.83773000 1.83649000 1.83798000 1.83675066 0.00154683 1481 1518547500 2018.02.13 18:45 1.83773000 1.83671000 1.83628000 1.83793000 1.83674678 0.00152906 1263 1518548400 2018.02.13 19:00 1.83673000 1.83655000 1.83564000 1.83705000 1.83672804 0.00150273 893 1518549300 2018.02.13 19:15 1.83653000 1.83537000 1.83517000 1.83653000 1.83659871 0.00142636 1090 1518550200 2018.02.13 19:30 1.83535000 1.83468000 1.83448000 1.83548000 1.83641597 0.00144100 844 1518551100 2018.02.13 19:45 1.83468000 1.83378000 1.83366000 1.83508000 1.83616493 0.00151632 878 1518552000 2018.02.13 20:00 1.83378000 1.83494000 1.83377000 1.83523000 1.83604827 0.00148350 767 1518552900 2018.02.13 20:15 1.83493000 1.83501000 1.83448000 1.83523000 1.83594938 0.00135237 808 1518553800 2018.02.13 20:30 1.83502000 1.83444000 1.83432000 1.83503000 1.83580563 0.00140384 658 1518554700 2018.02.13 20:45 1.83445000 1.83422000 1.83397000 1.83542000 1.83565462 0.00145188 625 1518555600 2018.02.13 21:00 1.83424000 1.83491000 1.83406000 1.83494000 1.83558370 0.00148788 668 1518556500 2018.02.13 21:15 1.83489000 1.83492000 1.83443000 1.83503000 1.83552049 0.00147276 609 1518557400 2018.02.13 21:30 1.83493000 1.83465000 1.83442000 1.83510000 1.83543759 0.00147114 444 1518558300 2018.02.13 21:45 1.83463000 1.83475000 1.83434000 1.83497000 1.83537211 0.00136346 511 1518559200 2018.02.13 22:00 1.83475000 1.83562000 1.83469000 1.83576000 1.83539571 0.00131487 1150 1518560100 2018.02.13 22:15 1.83562000 1.83594000 1.83535000 1.83597000 1.83544755 0.00124118 835 1518561000 2018.02.13 22:30 1.83593000 1.83594000 1.83556000 1.83613000 1.83549445 0.00117068 847 1518561900 2018.02.13 22:45 1.83597000 1.83659000 1.83597000 1.83714000 1.83559879 0.00118990 761 1518562800 2018.02.13 23:00 1.83659000 1.83709000 1.83644000 1.83712000 1.83574081 0.00116241 623 1518563700 2018.02.13 23:15 1.83709000 1.83697000 1.83655000 1.83722000 1.83585788 0.00111204 521 1518564600 2018.02.13 23:30 1.83697000 1.83728000 1.83680000 1.83744000 1.83599332 0.00112824 387 1518565500 2018.02.13 23:45 1.83730000 1.83738000 1.83643000 1.83787000 1.83612538 0.00121554 443 1518566400 2018.02.14 00:00 1.83573000 1.83685000 1.83543000 1.83708000 1.83619439 0.00125566 92 1518567300 2018.02.14 00:15 1.83696000 1.83709000 1.83695000 1.83742000 1.83627969 0.00129712 68 1518568200 2018.02.14 00:30 1.83710000 1.83679000 1.83612000 1.83724000 1.83632829 0.00127305 540 1518569100 2018.02.14 00:45 1.83682000 1.83776000 1.83657000 1.83781000 1.83646464 0.00123219 365 1518570000 2018.02.14 01:00 1.83774000 1.83736000 1.83736000 1.83796000 1.83654991 0.00123100 400 1518570900 2018.02.14 01:15 1.83736000 1.83703000 1.83688000 1.83762000 1.83659564 0.00120181 330 1518571800 2018.02.14 01:30 1.83707000 1.83697000 1.83684000 1.83713000 1.83663129 0.00111399 95 1518572700 2018.02.14 01:45 1.83694000 1.83670000 1.83668000 1.83706000 1.83663783 0.00097630 168 1518573600 2018.02.14 02:00 1.83672000 1.83627000 1.83608000 1.83691000 1.83660280 0.00089558 544 1518574500 2018.02.14 02:15 1.83627000 1.83470000 1.83470000 1.83629000 1.83642158 0.00091224 435 1518575400 2018.02.14 02:30 1.83471000 1.83511000 1.83470000 1.83532000 1.83629667 0.00089378 449 1518576300 2018.02.14 02:45 1.83512000 1.83496000 1.83453000 1.83520000 1.83616937 0.00091741 663 1518577200 2018.02.14 03:00 1.83498000 1.83542000 1.83462000 1.83545000 1.83609800 0.00095307 941 1518578100 2018.02.14 03:15 1.83542000 1.83519000 1.83497000 1.83565000 1.83601152 0.00101023 830 1518579000 2018.02.14 03:30 1.83520000 1.83575000 1.83504000 1.83633000 1.83598662 0.00102315 782 1518579900 2018.02.14 03:45 1.83574000 1.83532000 1.83513000 1.83613000 1.83592313 0.00105228 611 1518580800 2018.02.14 04:00 1.83532000 1.83598000 1.83508000 1.83618000 1.83592855 0.00101728 924 1518581700 2018.02.14 04:15 1.83600000 1.83628000 1.83575000 1.83637000 1.83596202 0.00098103 913 1518582600 2018.02.14 04:30 1.83628000 1.83659000 1.83623000 1.83698000 1.83602183 0.00092813 872 1518583500 2018.02.14 04:45 1.83661000 1.83745000 1.83644000 1.83777000 1.83615784 0.00090546 1512 1518584400 2018.02.14 05:00 1.83747000 1.83581000 1.83543000 1.83747000 1.83612471 0.00089866 1471 1518585300 2018.02.14 05:15 1.83581000 1.83530000 1.83519000 1.83595000 1.83604617 0.00089616 929 1518586200 2018.02.14 05:30 1.83528000 1.83484000 1.83484000 1.83574000 1.83593130 0.00092728 1071 1518587100 2018.02.14 05:45 1.83484000 1.83503000 1.83435000 1.83545000 1.83584546 0.00085777 934 1518588000 2018.02.14 06:00 1.83503000 1.83435000 1.83395000 1.83529000 1.83570303 0.00085247 868 1518588900 2018.02.14 06:15 1.83435000 1.83442000 1.83422000 1.83508000 1.83558084 0.00084623 854 1518589800 2018.02.14 06:30 1.83442000 1.83367000 1.83329000 1.83443000 1.83539886 0.00088894 802 1518590700 2018.02.14 06:45 1.83366000 1.83249000 1.83227000 1.83370000 1.83512182 0.00105876 853 1518591600 2018.02.14 07:00 1.83248000 1.83297000 1.83195000 1.83300000 1.83491689 0.00114545 746 1518592500 2018.02.14 07:15 1.83297000 1.83267000 1.83260000 1.83308000 1.83470290 0.00127864 473 1518593400 2018.02.14 07:30 1.83270000 1.83316000 1.83264000 1.83365000 1.83455595 0.00134909 728 1518594300 2018.02.14 07:45 1.83316000 1.83307000 1.83266000 1.83390000 1.83441444 0.00141703 666 1518595200 2018.02.14 08:00 1.83305000 1.83354000 1.83294000 1.83365000 1.83433116 0.00143149 589 1518596100 2018.02.14 08:15 1.83354000 1.83411000 1.83349000 1.83411000 1.83431009 0.00142414 567 1518597000 2018.02.14 08:30 1.83409000 1.83359000 1.83320000 1.83419000 1.83424151 0.00140911 845 1518597900 2018.02.14 08:45 1.83361000 1.83343000 1.83295000 1.83379000 1.83416423 0.00141302 789 1518598800 2018.02.14 09:00 1.83343000 1.83329000 1.83278000 1.83371000 1.83408097 0.00137841 1083 1518599700 2018.02.14 09:15 1.83329000 1.83382000 1.83290000 1.83395000 1.83405611 0.00129119 1375 1518600600 2018.02.14 09:30 1.83382000 1.83420000 1.83378000 1.83551000 1.83406982 0.00116071 1917 1518601500 2018.02.14 09:45 1.83419000 1.83376000 1.83341000 1.83430000 1.83404031 0.00087761 1432 1518602400 2018.02.14 10:00 1.83376000 1.83360000 1.83324000 1.83478000 1.83399838 0.00077590 2125 1518603300 2018.02.14 10:15 1.83360000 1.83251000 1.83177000 1.83368000 1.83385663 0.00073661 1879 1518604200 2018.02.14 10:30 1.83253000 1.83297000 1.83134000 1.83297000 1.83377218 0.00069709 1635 1518605100 2018.02.14 10:45 1.83298000 1.83447000 1.83279000 1.83522000 1.83383864 0.00068642 1189 1518606000 2018.02.14 11:00 1.83444000 1.83320000 1.83278000 1.83505000 1.83377782 0.00065921 1488 1518606900 2018.02.14 11:15 1.83320000 1.83240000 1.83214000 1.83362000 1.83364660 0.00064245 1167 1518607800 2018.02.14 11:30 1.83240000 1.82973000 1.82957000 1.83242000 1.83327359 0.00097346 1601 1518608700 2018.02.14 11:45 1.82973000 1.83173000 1.82968000 1.83186000 1.83312658 0.00100492 1438 1518609600 2018.02.14 12:00 1.83173000 1.83068000 1.83025000 1.83241000 1.83289357 0.00114088 1459 1518610500 2018.02.14 12:15 1.83067000 1.83042000 1.83011000 1.83132000 1.83265800 0.00128686 921 1518611400 2018.02.14 12:30 1.83042000 1.83007000 1.82973000 1.83051000 1.83241152 0.00144024 921 1518612300 2018.02.14 12:45 1.83007000 1.83046000 1.82987000 1.83077000 1.83222566 0.00153208 824 1518613200 2018.02.14 13:00 1.83044000 1.82835000 1.82782000 1.83045000 1.83185655 0.00179784 1175 1518614100 2018.02.14 13:15 1.82833000 1.82738000 1.82699000 1.82885000 1.83143021 0.00207049 1773 1518615000 2018.02.14 13:30 1.82738000 1.82842000 1.82736000 1.82879000 1.83114352 0.00218384 890 1518615900 2018.02.14 13:45 1.82842000 1.82775000 1.82737000 1.82867000 1.83082033 0.00232226 1000 1518616800 2018.02.14 14:00 1.82773000 1.82886000 1.82771000 1.82893000 1.83063363 0.00233907 906 1518617700 2018.02.14 14:15 1.82884000 1.82937000 1.82878000 1.82989000 1.83051329 0.00226938 852 1518618600 2018.02.14 14:30 1.82937000 1.82960000 1.82851000 1.82972000 1.83042631 0.00213712 936 1518619500 2018.02.14 14:45 1.82959000 1.82941000 1.82877000 1.82963000 1.83032952 0.00202491 960 1518620400 2018.02.14 15:00 1.82944000 1.82959000 1.82870000 1.82983000 1.83025909 0.00189822 1505 1518621300 2018.02.14 15:15 1.82959000 1.83000000 1.82928000 1.83276000 1.83023441 0.00183115 2323 1518622200 2018.02.14 15:30 1.83021000 1.83106000 1.82357000 1.83130000 1.83031304 0.00174151 5662 1518623100 2018.02.14 15:45 1.83106000 1.83237000 1.82968000 1.83251000 1.83050894 0.00158895 4013 1518624000 2018.02.14 16:00 1.83237000 1.83174000 1.83138000 1.83380000 1.83062618 0.00154230 4257 1518624900 2018.02.14 16:15 1.83174000 1.83139000 1.83062000 1.83221000 1.83069893 0.00153581 3005 1518625800 2018.02.14 16:30 1.83136000 1.83077000 1.83063000 1.83183000 1.83070570 0.00152379 3844 1518626700 2018.02.14 16:45 1.83077000 1.83137000 1.83004000 1.83137000 1.83076896 0.00154621 3283 1518627600 2018.02.14 17:00 1.83136000 1.83573000 1.83127000 1.83819000 1.83124144 0.00209205 4557 1518628500 2018.02.14 17:15 1.83571000 1.83486000 1.83485000 1.83702000 1.83158607 0.00238273 3553 1518629400 2018.02.14 17:30 1.83486000 1.83717000 1.83473000 1.83848000 1.83211787 0.00287384 4389 1518630300 2018.02.14 17:45 1.83717000 1.83946000 1.83717000 1.84082000 1.83281712 0.00354176 4493 1518631200 2018.02.14 18:00 1.83946000 1.83785000 1.83722000 1.84047000 1.83329644 0.00375583 3730 1518632100 2018.02.14 18:15 1.83785000 1.83912000 1.83772000 1.83994000 1.83385107 0.00393329 2740 1518633000 2018.02.14 18:30 1.83912000 1.84101000 1.83863000 1.84104000 1.83453287 0.00427638 2570 1518633900 2018.02.14 18:45 1.84104000 1.83890000 1.83882000 1.84112000 1.83494879 0.00424125 2573 1518634800 2018.02.14 19:00 1.83890000 1.83971000 1.83775000 1.83989000 1.83540224 0.00427929 1881 1518635700 2018.02.14 19:15 1.83973000 1.84010000 1.83861000 1.84051000 1.83584964 0.00430694 2116 1518636600 2018.02.14 19:30 1.84007000 1.84078000 1.83990000 1.84098000 1.83631920 0.00432648 1592 1518637500 2018.02.14 19:45 1.84081000 1.83963000 1.83929000 1.84091000 1.83663451 0.00417294 1809 1518638400 2018.02.14 20:00 1.83961000 1.84062000 1.83928000 1.84085000 1.83701408 0.00402665 1402 1518639300 2018.02.14 20:15 1.84062000 1.84019000 1.83975000 1.84163000 1.83731655 0.00381379 2331 1518640200 2018.02.14 20:30 1.84023000 1.83997000 1.83942000 1.84058000 1.83756926 0.00361862 1658 1518641100 2018.02.14 20:45 1.83997000 1.83966000 1.83930000 1.84041000 1.83776838 0.00346814 1594 1518642000 2018.02.14 21:00 1.83963000 1.84074000 1.83920000 1.84110000 1.83805139 0.00326020 1309 1518642900 2018.02.14 21:15 1.84072000 1.84016000 1.84004000 1.84080000 1.83825221 0.00292179 1126 1518643800 2018.02.14 21:30 1.84014000 1.83904000 1.83898000 1.84052000 1.83832724 0.00238571 1409 1518644700 2018.02.14 21:45 1.83905000 1.83995000 1.83905000 1.84079000 1.83848179 0.00177403 1520 1518645600 2018.02.14 22:00 1.83998000 1.84039000 1.83998000 1.84057000 1.83866352 0.00162053 1082 1518646500 2018.02.14 22:15 1.84038000 1.84079000 1.84014000 1.84120000 1.83886604 0.00131338 1244 1518647400 2018.02.14 22:30 1.84075000 1.84043000 1.84011000 1.84094000 1.83901499 0.00118750 1151 1518648300 2018.02.14 22:45 1.84044000 1.84210000 1.83991000 1.84215000 1.83930880 0.00116196 1170 1518649200 2018.02.14 23:00 1.84203000 1.84116000 1.84066000 1.84203000 1.83948511 0.00106018 663 1518650100 2018.02.14 23:15 1.84111000 1.84045000 1.84045000 1.84125000 1.83957700 0.00101221 329 1518651000 2018.02.14 23:30 1.84048000 1.83982000 1.83941000 1.84059000 1.83960014 0.00094614 594 1518651900 2018.02.14 23:45 1.83985000 1.83962000 1.83920000 1.83996000 1.83960204 0.00093176 287 1518652800 2018.02.15 00:00 1.83802000 1.84034000 1.83776000 1.84086000 1.83967232 0.00089559 185 1518653700 2018.02.15 00:15 1.84032000 1.84051000 1.84017000 1.84057000 1.83975210 0.00085524 163 1518654600 2018.02.15 00:30 1.84053000 1.84041000 1.84016000 1.84054000 1.83981475 0.00079727 124 1518655500 2018.02.15 00:45 1.84040000 1.84060000 1.84021000 1.84070000 1.83988954 0.00076855 214 1518656400 2018.02.15 01:00 1.84060000 1.84020000 1.83920000 1.84101000 1.83991911 0.00073746 918 1518657300 2018.02.15 01:15 1.84021000 1.83951000 1.83934000 1.84021000 1.83988014 0.00076103 551 1518658200 2018.02.15 01:30 1.83948000 1.83997000 1.83948000 1.84026000 1.83988870 0.00075643 542 1518659100 2018.02.15 01:45 1.84001000 1.84082000 1.83983000 1.84111000 1.83997740 0.00073408 713 1518660000 2018.02.15 02:00 1.84081000 1.84068000 1.84015000 1.84144000 1.84004431 0.00069959 1065 1518660900 2018.02.15 02:15 1.84069000 1.84052000 1.83999000 1.84079000 1.84008962 0.00068777 922 1518661800 2018.02.15 02:30 1.84055000 1.84149000 1.83999000 1.84168000 1.84022299 0.00065385 1276 1518662700 2018.02.15 02:45 1.84148000 1.84146000 1.84104000 1.84206000 1.84034080 0.00065875 1229 1518663600 2018.02.15 03:00 1.84144000 1.84236000 1.84108000 1.84249000 1.84053310 0.00074238 1025 1518664500 2018.02.15 03:15 1.84235000 1.84141000 1.84121000 1.84242000 1.84061662 0.00075269 1294 1518665400 2018.02.15 03:30 1.84141000 1.84044000 1.84025000 1.84141000 1.84059980 0.00075448 1578 1518666300 2018.02.15 03:45 1.84046000 1.84031000 1.84026000 1.84090000 1.84057220 0.00067963 848 1518667200 2018.02.15 04:00 1.84031000 1.84040000 1.83989000 1.84051000 1.84055580 0.00066796 859 1518668100 2018.02.15 04:15 1.84039000 1.84017000 1.83978000 1.84071000 1.84051905 0.00067389 754 1518669000 2018.02.15 04:30 1.84018000 1.83996000 1.83938000 1.84026000 1.84046581 0.00067261 1436 1518669900 2018.02.15 04:45 1.83995000 1.83997000 1.83947000 1.84012000 1.84041859 0.00066454 794 1518670800 2018.02.15 05:00 1.83997000 1.84134000 1.83997000 1.84150000 1.84050634 0.00067451 941 1518671700 2018.02.15 05:15 1.84134000 1.84036000 1.84005000 1.84180000 1.84049241 0.00067776 974 1518672600 2018.02.15 05:30 1.84034000 1.83989000 1.83934000 1.84058000 1.84043503 0.00070143 661 1518673500 2018.02.15 05:45 1.83988000 1.84018000 1.83976000 1.84038000 1.84041075 0.00070791 649 1518674400 2018.02.15 06:00 1.84018000 1.84032000 1.83957000 1.84043000 1.84040210 0.00070873 510 1518675300 2018.02.15 06:15 1.84030000 1.84080000 1.84019000 1.84096000 1.84044000 0.00067353 811 1518676200 2018.02.15 06:30 1.84080000 1.84003000 1.83984000 1.84085000 1.84040095 0.00068452 786 1518677100 2018.02.15 06:45 1.84004000 1.83982000 1.83963000 1.84066000 1.84034562 0.00070799 744 1518678000 2018.02.15 07:00 1.83982000 1.84001000 1.83926000 1.84002000 1.84031366 0.00071844 609 1518678900 2018.02.15 07:15 1.84003000 1.83956000 1.83935000 1.84011000 1.84024188 0.00075917 530 1518679800 2018.02.15 07:30 1.83956000 1.83962000 1.83948000 1.83979000 1.84018265 0.00073651 446 1518680700 2018.02.15 07:45 1.83962000 1.83971000 1.83913000 1.84001000 1.84013764 0.00069828 671 1518681600 2018.02.15 08:00 1.83966000 1.83938000 1.83917000 1.84011000 1.84006548 0.00053033 985 1518682500 2018.02.15 08:15 1.83939000 1.83868000 1.83868000 1.84010000 1.83993353 0.00054727 1100 1518683400 2018.02.15 08:30 1.83868000 1.83940000 1.83826000 1.83946000 1.83988272 0.00055659 813 1518684300 2018.02.15 08:45 1.83940000 1.83948000 1.83873000 1.83953000 1.83984437 0.00056188 985 1518685200 2018.02.15 09:00 1.83944000 1.84053000 1.83886000 1.84075000 1.83990966 0.00055936 1871 1518686100 2018.02.15 09:15 1.84055000 1.84088000 1.83961000 1.84115000 1.84000208 0.00059089 2605 1518687000 2018.02.15 09:30 1.84087000 1.84153000 1.84054000 1.84224000 1.84014759 0.00068256 2943 1518687900 2018.02.15 09:45 1.84151000 1.84253000 1.84065000 1.84313000 1.84037449 0.00088015 3180 1518688800 2018.02.15 10:00 1.84258000 1.84248000 1.84139000 1.84317000 1.84057501 0.00101786 3112 1518689700 2018.02.15 10:15 1.84248000 1.84198000 1.84078000 1.84265000 1.84070882 0.00110141 2456 1518690600 2018.02.15 10:30 1.84200000 1.84351000 1.84168000 1.84388000 1.84097560 0.00132024 1848 1518691500 2018.02.15 10:45 1.84350000 1.84295000 1.84191000 1.84386000 1.84116364 0.00143539 2128 1518692400 2018.02.15 11:00 1.84295000 1.84318000 1.84264000 1.84375000 1.84135567 0.00155030 1771 1518693300 2018.02.15 11:15 1.84318000 1.84258000 1.84258000 1.84375000 1.84147228 0.00160769 1481 1518694200 2018.02.15 11:30 1.84258000 1.84517000 1.84250000 1.84540000 1.84182444 0.00187510 1884 1518695100 2018.02.15 11:45 1.84520000 1.84400000 1.84389000 1.84564000 1.84203164 0.00194628 1693 1518696000 2018.02.15 12:00 1.84400000 1.84393000 1.84281000 1.84431000 1.84221243 0.00199229 1716 1518696900 2018.02.15 12:15 1.84391000 1.84610000 1.84356000 1.84649000 1.84258268 0.00218074 1802 1518697800 2018.02.15 12:30 1.84611000 1.84589000 1.84456000 1.84614000 1.84289766 0.00228198 1652 1518698700 2018.02.15 12:45 1.84587000 1.84478000 1.84470000 1.84604000 1.84307693 0.00225164 1614 1518699600 2018.02.15 13:00 1.84478000 1.84402000 1.84395000 1.84513000 1.84316675 0.00212376 1137 1518700500 2018.02.15 13:15 1.84400000 1.84378000 1.84357000 1.84467000 1.84322515 0.00188497 1566 1518701400 2018.02.15 13:30 1.84378000 1.84448000 1.84353000 1.84527000 1.84334466 0.00170973 1703 1518702300 2018.02.15 13:45 1.84446000 1.84379000 1.84303000 1.84466000 1.84338707 0.00147751 1726 1518703200 2018.02.15 14:00 1.84377000 1.84527000 1.84368000 1.84626000 1.84356640 0.00137589 2070 1518704100 2018.02.15 14:15 1.84528000 1.84601000 1.84485000 1.84624000 1.84379912 0.00131552 1711 1518705000 2018.02.15 14:30 1.84602000 1.84594000 1.84537000 1.84609000 1.84400302 0.00127030 1615 1518705900 2018.02.15 14:45 1.84592000 1.84558000 1.84508000 1.84605000 1.84415321 0.00125362 1616 1518706800 2018.02.15 15:00 1.84560000 1.84789000 1.84548000 1.84816000 1.84450909 0.00140714 1892 1518707700 2018.02.15 15:15 1.84787000 1.84528000 1.84526000 1.84855000 1.84458251 0.00129087 2123 1518708600 2018.02.15 15:30 1.84535000 1.84795000 1.84520000 1.84839000 1.84490322 0.00143414 2595 1518709500 2018.02.15 15:45 1.84795000 1.84777000 1.84742000 1.84855000 1.84517625 0.00148529 2202 1518710400 2018.02.15 16:00 1.84774000 1.84731000 1.84686000 1.84782000 1.84537946 0.00148141 1906 1518711300 2018.02.15 16:15 1.84731000 1.84651000 1.84607000 1.84760000 1.84548713 0.00135524 1654 1518712200 2018.02.15 16:30 1.84650000 1.84504000 1.84392000 1.84653000 1.84544455 0.00136021 2648 1518713100 2018.02.15 16:45 1.84506000 1.84731000 1.84494000 1.84733000 1.84562221 0.00135994 2484 1518714000 2018.02.15 17:00 1.84724000 1.84571000 1.84505000 1.84798000 1.84563057 0.00130514 3358 1518714900 2018.02.15 17:15 1.84571000 1.84447000 1.84421000 1.84614000 1.84552004 0.00134011 3021 1518715800 2018.02.15 17:30 1.84449000 1.84403000 1.84357000 1.84486000 1.84537813 0.00139856 2509 1518716700 2018.02.15 17:45 1.84403000 1.84431000 1.84285000 1.84510000 1.84527641 0.00143359 3448 1518717600 2018.02.15 18:00 1.84429000 1.84470000 1.84315000 1.84504000 1.84522151 0.00142745 3264 1518718500 2018.02.15 18:15 1.84471000 1.84525000 1.84439000 1.84552000 1.84522422 0.00138960 2065 1518719400 2018.02.15 18:30 1.84525000 1.84431000 1.84373000 1.84545000 1.84513716 0.00142803 1720 1518720300 2018.02.15 18:45 1.84435000 1.84373000 1.84324000 1.84475000 1.84500314 0.00149041 1172 1518721200 2018.02.15 19:00 1.84373000 1.84239000 1.84206000 1.84386000 1.84475427 0.00170455 1517 1518722100 2018.02.15 19:15 1.84239000 1.84204000 1.84031000 1.84282000 1.84449577 0.00189296 1904 1518723000 2018.02.15 19:30 1.84205000 1.84072000 1.84015000 1.84206000 1.84413617 0.00218322 1454 1518723900 2018.02.15 19:45 1.84073000 1.84173000 1.84043000 1.84186000 1.84390701 0.00231617 1463 1518724800 2018.02.15 20:00 1.84175000 1.84260000 1.84133000 1.84273000 1.84378253 0.00220438 1323 1518725700 2018.02.15 20:15 1.84262000 1.84291000 1.84228000 1.84344000 1.84369944 0.00221764 1255 1518726600 2018.02.15 20:30 1.84291000 1.84298000 1.84281000 1.84364000 1.84363092 0.00203131 1071 1518727500 2018.02.15 20:45 1.84301000 1.84366000 1.84298000 1.84383000 1.84363369 0.00180753 892 1518728400 2018.02.15 21:00 1.84370000 1.84502000 1.84363000 1.84526000 1.84376572 0.00161736 943 1518729300 2018.02.15 21:15 1.84503000 1.84498000 1.84446000 1.84524000 1.84388136 0.00151545 756 1518730200 2018.02.15 21:30 1.84503000 1.84430000 1.84417000 1.84515000 1.84392123 0.00149724 758 1518731100 2018.02.15 21:45 1.84431000 1.84459000 1.84379000 1.84466000 1.84398493 0.00131126 876 1518732000 2018.02.15 22:00 1.84454000 1.84523000 1.84439000 1.84557000 1.84410350 0.00131543 1086 1518732900 2018.02.15 22:15 1.84525000 1.84534000 1.84463000 1.84549000 1.84422127 0.00137816 685 1518733800 2018.02.15 22:30 1.84534000 1.84486000 1.84464000 1.84579000 1.84428210 0.00140534 751 1518734700 2018.02.15 22:45 1.84485000 1.84535000 1.84484000 1.84553000 1.84438380 0.00146060 894 1518735600 2018.02.15 23:00 1.84535000 1.84471000 1.84453000 1.84535000 1.84441487 0.00147266 823 1518736500 2018.02.15 23:15 1.84479000 1.84448000 1.84433000 1.84485000 1.84442107 0.00146348 430 1518737400 2018.02.15 23:30 1.84452000 1.84485000 1.84438000 1.84509000 1.84446192 0.00148353 434 1518738300 2018.02.15 23:45 1.84484000 1.84516000 1.84472000 1.84553000 1.84452841 0.00150938 388 1518739200 2018.02.16 00:00 1.84407000 1.84456000 1.84234000 1.84461000 1.84453141 0.00143277 138 1518740100 2018.02.16 00:15 1.84453000 1.84424000 1.84393000 1.84453000 1.84450366 0.00131312 110 1518741000 2018.02.16 00:30 1.84418000 1.84457000 1.84377000 1.84510000 1.84450998 0.00100560 530 1518741900 2018.02.16 00:45 1.84460000 1.84430000 1.84369000 1.84467000 1.84448998 0.00079019 650 1518742800 2018.02.16 01:00 1.84437000 1.84479000 1.84424000 1.84486000 1.84451855 0.00066935 476 1518743700 2018.02.16 01:15 1.84480000 1.84459000 1.84437000 1.84515000 1.84452536 0.00056345 348 1518744600 2018.02.16 01:30 1.84459000 1.84485000 1.84452000 1.84499000 1.84455628 0.00043836 371 1518745500 2018.02.16 01:45 1.84482000 1.84528000 1.84463000 1.84561000 1.84462520 0.00038600 543 1518746400 2018.02.16 02:00 1.84529000 1.84536000 1.84505000 1.84565000 1.84469518 0.00038197 636 1518747300 2018.02.16 02:15 1.84539000 1.84547000 1.84497000 1.84550000 1.84476898 0.00039414 576 1518748200 2018.02.16 02:30 1.84549000 1.84563000 1.84536000 1.84601000 1.84485098 0.00040611 568 1518749100 2018.02.16 02:45 1.84562000 1.84580000 1.84554000 1.84621000 1.84494136 0.00043935 816 1518750000 2018.02.16 03:00 1.84580000 1.84585000 1.84541000 1.84627000 1.84502790 0.00047659 731 1518750900 2018.02.16 03:15 1.84585000 1.84601000 1.84582000 1.84620000 1.84512143 0.00052709 538 1518751800 2018.02.16 03:30 1.84601000 1.84561000 1.84553000 1.84610000 1.84516796 0.00054130 521 1518752700 2018.02.16 03:45 1.84561000 1.84619000 1.84552000 1.84645000 1.84526530 0.00060280 679 1518753600 2018.02.16 04:00 1.84618000 1.84611000 1.84566000 1.84625000 1.84534575 0.00063483 715 1518754500 2018.02.16 04:15 1.84609000 1.84599000 1.84542000 1.84614000 1.84540710 0.00063286 1184 1518755400 2018.02.16 04:30 1.84600000 1.84587000 1.84552000 1.84630000 1.84545119 0.00063725 1386 1518756300 2018.02.16 04:45 1.84588000 1.84616000 1.84576000 1.84631000 1.84551870 0.00066606 981 1518757200 2018.02.16 05:00 1.84616000 1.84532000 1.84518000 1.84616000 1.84549977 0.00062889 899 1518758100 2018.02.16 05:15 1.84531000 1.84561000 1.84506000 1.84583000 1.84551027 0.00056350 752 1518759000 2018.02.16 05:30 1.84561000 1.84519000 1.84512000 1.84563000 1.84547977 0.00052792 852 1518759900 2018.02.16 05:45 1.84518000 1.84510000 1.84482000 1.84554000 1.84544360 0.00047107 757 1518760800 2018.02.16 06:00 1.84511000 1.84607000 1.84426000 1.84629000 1.84550326 0.00045245 1566 1518761700 2018.02.16 06:15 1.84605000 1.84725000 1.84559000 1.84727000 1.84566961 0.00051556 1394 1518762600 2018.02.16 06:30 1.84725000 1.84774000 1.84663000 1.84794000 1.84586679 0.00063423 986 1518763500 2018.02.16 06:45 1.84774000 1.84736000 1.84706000 1.84813000 1.84600900 0.00069517 965 1518764400 2018.02.16 07:00 1.84737000 1.84688000 1.84681000 1.84775000 1.84609196 0.00070603 888 1518765300 2018.02.16 07:15 1.84688000 1.84713000 1.84640000 1.84738000 1.84619082 0.00072979 870 1518766200 2018.02.16 07:30 1.84713000 1.84649000 1.84649000 1.84718000 1.84621931 0.00072277 764 1518767100 2018.02.16 07:45 1.84649000 1.84619000 1.84616000 1.84660000 1.84621652 0.00071665 695 1518768000 2018.02.16 08:00 1.84621000 1.84613000 1.84583000 1.84644000 1.84620828 0.00071230 1104 1518768900 2018.02.16 08:15 1.84612000 1.84635000 1.84597000 1.84651000 1.84622178 0.00071121 677 1518769800 2018.02.16 08:30 1.84635000 1.84707000 1.84633000 1.84711000 1.84630256 0.00071788 741 1518770700 2018.02.16 08:45 1.84705000 1.84663000 1.84628000 1.84705000 1.84633374 0.00072056 805 1518771600 2018.02.16 09:00 1.84664000 1.84748000 1.84647000 1.84757000 1.84644291 0.00076141 1412 1518772500 2018.02.16 09:15 1.84747000 1.84667000 1.84624000 1.84755000 1.84646454 0.00075690 1452 1518773400 2018.02.16 09:30 1.84667000 1.84683000 1.84619000 1.84720000 1.84649934 0.00074957 1741 1518774300 2018.02.16 09:45 1.84682000 1.84700000 1.84655000 1.84722000 1.84654703 0.00075400 1714 1518775200 2018.02.16 10:00 1.84702000 1.84708000 1.84617000 1.84798000 1.84659779 0.00070948 2564 1518776100 2018.02.16 10:15 1.84704000 1.84710000 1.84658000 1.84774000 1.84664562 0.00067893 1646 1518777000 2018.02.16 10:30 1.84710000 1.84579000 1.84562000 1.84721000 1.84656413 0.00064022 1678 1518777900 2018.02.16 10:45 1.84583000 1.84526000 1.84514000 1.84598000 1.84643993 0.00066567 1936 1518778800 2018.02.16 11:00 1.84526000 1.84544000 1.84481000 1.84672000 1.84634469 0.00073732 1700 1518779700 2018.02.16 11:15 1.84545000 1.84353000 1.84275000 1.84561000 1.84607663 0.00102856 2173 1518780600 2018.02.16 11:30 1.84301000 1.84400000 1.84280000 1.84624000 1.84587885 0.00112729 1939 1518781500 2018.02.16 11:45 1.84398000 1.84291000 1.84254000 1.84399000 1.84559611 0.00134375 1719 1518782400 2018.02.16 12:00 1.84291000 1.84351000 1.84252000 1.84352000 1.84539743 0.00145355 1515 1518783300 2018.02.16 12:15 1.84351000 1.84354000 1.84260000 1.84365000 1.84522053 0.00151368 1814 1518784200 2018.02.16 12:30 1.84355000 1.84211000 1.84196000 1.84357000 1.84492429 0.00172225 1863 1518785100 2018.02.16 12:45 1.84215000 1.84145000 1.84140000 1.84278000 1.84459341 0.00196054 1749 1518786000 2018.02.16 13:00 1.84149000 1.84124000 1.84062000 1.84174000 1.84427403 0.00216362 2063 1518786900 2018.02.16 13:15 1.84122000 1.84224000 1.84107000 1.84239000 1.84408032 0.00222058 1412 1518787800 2018.02.16 13:30 1.84225000 1.84159000 1.84091000 1.84237000 1.84384314 0.00225448 1408 1518788700 2018.02.16 13:45 1.84159000 1.84129000 1.84114000 1.84173000 1.84359999 0.00230283 1282 1518789600 2018.02.16 14:00 1.84129000 1.84093000 1.84089000 1.84203000 1.84334570 0.00227209 1652 1518790500 2018.02.16 14:15 1.84093000 1.84083000 1.84078000 1.84195000 1.84310611 0.00226838 1859 1518791400 2018.02.16 14:30 1.84083000 1.84018000 1.83946000 1.84092000 1.84282743 0.00225709 1545 1518792300 2018.02.16 14:45 1.84017000 1.84089000 1.83988000 1.84089000 1.84264292 0.00212747 1878 1518793200 2018.02.16 15:00 1.84090000 1.83948000 1.83895000 1.84097000 1.84234169 0.00203625 1870 1518794100 2018.02.16 15:15 1.83949000 1.83944000 1.83928000 1.84023000 1.84206534 0.00186517 1568 1518795000 2018.02.16 15:30 1.83938000 1.83997000 1.83874000 1.84050000 1.84186578 0.00173640 2291 1518795900 2018.02.16 15:45 1.84000000 1.83948000 1.83920000 1.84029000 1.84163856 0.00164350 1924 1518796800 2018.02.16 16:00 1.83948000 1.83901000 1.83868000 1.84022000 1.84138822 0.00150257 2730 1518797700 2018.02.16 16:15 1.83901000 1.83855000 1.83802000 1.83928000 1.84111792 0.00153807 1683 1518798600 2018.02.16 16:30 1.83860000 1.83991000 1.83825000 1.84024000 1.84100288 0.00141164 2315 1518799500 2018.02.16 16:45 1.83990000 1.84108000 1.83956000 1.84177000 1.84101022 0.00134673 2162 1518800400 2018.02.16 17:00 1.84108000 1.84073000 1.84033000 1.84149000 1.84098353 0.00122031 2298 1518801300 2018.02.16 17:15 1.84071000 1.84110000 1.84059000 1.84190000 1.84099463 0.00108270 2063 1518802200 2018.02.16 17:30 1.84111000 1.84127000 1.84093000 1.84187000 1.84102085 0.00106711 1978 1518803100 2018.02.16 17:45 1.84127000 1.83999000 1.83913000 1.84243000 1.84092268 0.00104027 2652 1518804000 2018.02.16 18:00 1.83999000 1.84216000 1.83963000 1.84339000 1.84104052 0.00112507 2466 1518804900 2018.02.16 18:15 1.84217000 1.84193000 1.84165000 1.84241000 1.84112523 0.00115488 1664 1518805800 2018.02.16 18:30 1.84193000 1.84198000 1.84145000 1.84254000 1.84120664 0.00121090 1376 1518806700 2018.02.16 18:45 1.84198000 1.84167000 1.84138000 1.84248000 1.84125077 0.00124033 1420 1518807600 2018.02.16 19:00 1.84167000 1.84164000 1.84109000 1.84208000 1.84128784 0.00126218 1276 1518808500 2018.02.16 19:15 1.84165000 1.84157000 1.84141000 1.84212000 1.84131471 0.00127445 1046 1518809400 2018.02.16 19:30 1.84157000 1.84061000 1.84030000 1.84182000 1.84124759 0.00122324 1118 1518810300 2018.02.16 19:45 1.84060000 1.84072000 1.84048000 1.84117000 1.84119735 0.00120115 916 1518811200 2018.02.16 20:00 1.84076000 1.84065000 1.84060000 1.84144000 1.84114522 0.00112175 898 1518812100 2018.02.16 20:15 1.84067000 1.84098000 1.84034000 1.84112000 1.84112948 0.00104981 768 1518813000 2018.02.16 20:30 1.84099000 1.84012000 1.84000000 1.84137000 1.84103334 0.00101171 840 1518813900 2018.02.16 20:45 1.84011000 1.83911000 1.83899000 1.84042000 1.84085017 0.00100678 867 1518814800 2018.02.16 21:00 1.83911000 1.83808000 1.83777000 1.83922000 1.84058634 0.00110199 927 1518815700 2018.02.16 21:15 1.83806000 1.83832000 1.83793000 1.83866000 1.84037050 0.00116246 803 1518816600 2018.02.16 21:30 1.83837000 1.83832000 1.83798000 1.83839000 1.84017521 0.00129588 686 1518817500 2018.02.16 21:45 1.83832000 1.83914000 1.83790000 1.83941000 1.84007662 0.00132914 893 1518818400 2018.02.16 22:00 1.83914000 1.83912000 1.83864000 1.83934000 1.83998551 0.00136478 961 1518819300 2018.02.16 22:15 1.83910000 1.83901000 1.83880000 1.83947000 1.83989261 0.00138520 986 1518820200 2018.02.16 22:30 1.83901000 1.83830000 1.83830000 1.83926000 1.83974093 0.00143464 588 1518821100 2018.02.16 22:45 1.83832000 1.83815000 1.83812000 1.83854000 1.83958941 0.00151890 733 1518822000 2018.02.16 23:00 1.83817000 1.83878000 1.83817000 1.83894000 1.83951233 0.00143694 571 1518822900 2018.02.16 23:15 1.83881000 1.83904000 1.83878000 1.83926000 1.83946734 0.00134480 281 1518823800 2018.02.16 23:30 1.83914000 1.83907000 1.83883000 1.83940000 1.83942950 0.00123032 362 1518824700 2018.02.16 23:45 1.83903000 1.83933000 1.83895000 1.83970000 1.83942003 0.00112458 269 1518998400 2018.02.19 00:00 1.83679000 1.83912000 1.83677000 1.83920000 1.83939145 0.00101050 204 1518999300 2018.02.19 00:15 1.83900000 1.83909000 1.83873000 1.83951000 1.83936274 0.00088387 157 1519000200 2018.02.19 00:30 1.83852000 1.84030000 1.83852000 1.84042000 1.83945200 0.00088187 380 1519001100 2018.02.19 00:45 1.84025000 1.83994000 1.83994000 1.84092000 1.83949848 0.00085729 375 1519002000 2018.02.19 01:00 1.83994000 1.84067000 1.83993000 1.84068000 1.83961005 0.00090356 289 1519002900 2018.02.19 01:15 1.84060000 1.84079000 1.84027000 1.84079000 1.83972243 0.00094828 150 1519003800 2018.02.19 01:30 1.84079000 1.84056000 1.84040000 1.84079000 1.83980220 0.00100708 136 1519004700 2018.02.19 01:45 1.84058000 1.84072000 1.84056000 1.84109000 1.83988961 0.00106260 223 1519005600 2018.02.19 02:00 1.84066000 1.83993000 1.83983000 1.84085000 1.83989345 0.00098456 465 1519006500 2018.02.19 02:15 1.83991000 1.84098000 1.83978000 1.84099000 1.83999694 0.00099650 433 1519007400 2018.02.19 02:30 1.84096000 1.84126000 1.84059000 1.84141000 1.84011723 0.00101317 644 1519008300 2018.02.19 02:45 1.84126000 1.84101000 1.84085000 1.84149000 1.84020225 0.00104252 684 1519009200 2018.02.19 03:00 1.84102000 1.84129000 1.84078000 1.84135000 1.84030585 0.00108057 587 1519010100 2018.02.19 03:15 1.84129000 1.84090000 1.84073000 1.84160000 1.84036243 0.00106934 728 1519011000 2018.02.19 03:30 1.84089000 1.84100000 1.84052000 1.84105000 1.84042315 0.00099354 700 1519011900 2018.02.19 03:45 1.84099000 1.84133000 1.84062000 1.84163000 1.84050952 0.00089794 937 1519012800 2018.02.19 04:00 1.84135000 1.84086000 1.84042000 1.84135000 1.84054290 0.00082098 657 1519013700 2018.02.19 04:15 1.84086000 1.84087000 1.84076000 1.84131000 1.84057405 0.00075704 478 1519014600 2018.02.19 04:30 1.84088000 1.84115000 1.84082000 1.84126000 1.84062890 0.00069404 443 1519015500 2018.02.19 04:45 1.84116000 1.84088000 1.84081000 1.84148000 1.84065282 0.00063315 441 1519016400 2018.02.19 05:00 1.84088000 1.84081000 1.84062000 1.84106000 1.84066779 0.00053192 575 1519017300 2018.02.19 05:15 1.84081000 1.84066000 1.84060000 1.84099000 1.84066705 0.00039833 459 1519018200 2018.02.19 05:30 1.84066000 1.84069000 1.84046000 1.84083000 1.84066923 0.00038899 587 1519019100 2018.02.19 05:45 1.84069000 1.84106000 1.84054000 1.84129000 1.84070645 0.00034457 625 1519020000 2018.02.19 06:00 1.84108000 1.84092000 1.84075000 1.84124000 1.84072679 0.00033786 774 1519020900 2018.02.19 06:15 1.84095000 1.84095000 1.84082000 1.84139000 1.84074804 0.00033150 622 1519021800 2018.02.19 06:30 1.84094000 1.84077000 1.84064000 1.84153000 1.84075014 0.00032789 845 1519022700 2018.02.19 06:45 1.84077000 1.84110000 1.84058000 1.84112000 1.84078346 0.00032141 648 1519023600 2018.02.19 07:00 1.84108000 1.84120000 1.84096000 1.84146000 1.84082313 0.00024736 677 1519024500 2018.02.19 07:15 1.84121000 1.84048000 1.84021000 1.84123000 1.84079045 0.00027536 870 1519025400 2018.02.19 07:30 1.84047000 1.83911000 1.83875000 1.84047000 1.84063041 0.00050131 1048 1519026300 2018.02.19 07:45 1.83910000 1.83887000 1.83880000 1.83947000 1.84046275 0.00068234 912 1519027200 2018.02.19 08:00 1.83887000 1.83915000 1.83877000 1.83922000 1.84033772 0.00075960 916 1519028100 2018.02.19 08:15 1.83916000 1.83890000 1.83872000 1.83940000 1.84020080 0.00085915 1044 1519029000 2018.02.19 08:30 1.83889000 1.83938000 1.83878000 1.83958000 1.84012263 0.00088659 871 1519029900 2018.02.19 08:45 1.83939000 1.83975000 1.83938000 1.83986000 1.84008714 0.00085993 1171 1519030800 2018.02.19 09:00 1.83976000 1.83931000 1.83927000 1.84014000 1.84001313 0.00088141 1138 1519031700 2018.02.19 09:15 1.83932000 1.83849000 1.83715000 1.83941000 1.83986807 0.00096232 1858 1519032600 2018.02.19 09:30 1.83847000 1.83739000 1.83683000 1.83847000 1.83963206 0.00112509 1448 1519033500 2018.02.19 09:45 1.83742000 1.83737000 1.83675000 1.83763000 1.83941663 0.00125313 1290 1519034400 2018.02.19 10:00 1.83737000 1.83755000 1.83722000 1.83836000 1.83923885 0.00132809 1675 1519035300 2018.02.19 10:15 1.83755000 1.83780000 1.83711000 1.83782000 1.83910182 0.00136382 1222 1519036200 2018.02.19 10:30 1.83780000 1.83719000 1.83708000 1.83798000 1.83891974 0.00142669 969 1519037100 2018.02.19 10:45 1.83718000 1.83621000 1.83578000 1.83744000 1.83866167 0.00152654 1322 1519038000 2018.02.19 11:00 1.83623000 1.83710000 1.83623000 1.83754000 1.83851294 0.00151371 1146 1519038900 2018.02.19 11:15 1.83711000 1.83814000 1.83686000 1.83832000 1.83847742 0.00142139 1136 1519039800 2018.02.19 11:30 1.83817000 1.84060000 1.83814000 1.84062000 1.83867957 0.00138263 1043 1519040700 2018.02.19 11:45 1.84059000 1.83995000 1.83970000 1.84098000 1.83880056 0.00130761 1234 1519041600 2018.02.19 12:00 1.83992000 1.83960000 1.83947000 1.84053000 1.83887670 0.00121971 1052 1519042500 2018.02.19 12:15 1.83959000 1.84079000 1.83940000 1.84106000 1.83905892 0.00129012 871 1519043400 2018.02.19 12:30 1.84076000 1.84078000 1.84026000 1.84137000 1.83922283 0.00139702 934 1519044300 2018.02.19 12:45 1.84071000 1.84124000 1.84046000 1.84143000 1.83941494 0.00152807 963 1519045200 2018.02.19 13:00 1.84124000 1.84064000 1.84040000 1.84157000 1.83953162 0.00159317 872 1519046100 2018.02.19 13:15 1.84064000 1.84065000 1.84045000 1.84161000 1.83963813 0.00164503 1169 1519047000 2018.02.19 13:30 1.84065000 1.84051000 1.84041000 1.84122000 1.83972116 0.00168668 880 1519047900 2018.02.19 13:45 1.84053000 1.84025000 1.84014000 1.84059000 1.83977153 0.00171060 814 1519048800 2018.02.19 14:00 1.84025000 1.83964000 1.83959000 1.84058000 1.83975900 0.00170281 781 1519049700 2018.02.19 14:15 1.83968000 1.83899000 1.83894000 1.83968000 1.83968576 0.00166141 953 1519050600 2018.02.19 14:30 1.83899000 1.83892000 1.83871000 1.83932000 1.83961283 0.00156843 804 1519051500 2018.02.19 14:45 1.83892000 1.83901000 1.83844000 1.83921000 1.83955542 0.00148036 1248 1519052400 2018.02.19 15:00 1.83903000 1.83938000 1.83879000 1.83949000 1.83953871 0.00140925 1000 1519053300 2018.02.19 15:15 1.83939000 1.83840000 1.83803000 1.83939000 1.83943027 0.00137158 1004 1519054200 2018.02.19 15:30 1.83840000 1.83704000 1.83570000 1.83862000 1.83920262 0.00139655 1866 1519055100 2018.02.19 15:45 1.83704000 1.83508000 1.83480000 1.83708000 1.83880999 0.00161582 2119 1519056000 2018.02.19 16:00 1.83508000 1.83622000 1.83492000 1.83643000 1.83856333 0.00176024 1306 1519056900 2018.02.19 16:15 1.83619000 1.83603000 1.83548000 1.83633000 1.83832206 0.00194141 1010 1519057800 2018.02.19 16:30 1.83603000 1.83524000 1.83512000 1.83652000 1.83802853 0.00210252 1119 1519058700 2018.02.19 16:45 1.83530000 1.83667000 1.83518000 1.83669000 1.83789914 0.00212902 966 1519059600 2018.02.19 17:00 1.83668000 1.83689000 1.83625000 1.83737000 1.83780303 0.00214161 960 1519060500 2018.02.19 17:15 1.83688000 1.83750000 1.83670000 1.83774000 1.83777417 0.00204534 1000 1519061400 2018.02.19 17:30 1.83755000 1.83715000 1.83675000 1.83774000 1.83771473 0.00195293 959 1519062300 2018.02.19 17:45 1.83713000 1.83865000 1.83707000 1.83906000 1.83780380 0.00177986 1211 1519063200 2018.02.19 18:00 1.83865000 1.83819000 1.83796000 1.83877000 1.83784058 0.00166090 1168 1519064100 2018.02.19 18:15 1.83820000 1.83889000 1.83817000 1.83923000 1.83794053 0.00155262 833 1519065000 2018.02.19 18:30 1.83890000 1.83910000 1.83817000 1.83940000 1.83805095 0.00147556 748 1519065900 2018.02.19 18:45 1.83910000 1.83953000 1.83888000 1.83986000 1.83819182 0.00145879 748 1519066800 2018.02.19 19:00 1.83955000 1.83898000 1.83869000 1.83962000 1.83826688 0.00145595 834 1519067700 2018.02.19 19:15 1.83898000 1.83944000 1.83895000 1.83953000 1.83837861 0.00150857 599 1519068600 2018.02.19 19:30 1.83942000 1.83964000 1.83900000 1.83967000 1.83849874 0.00157536 541 1519069500 2018.02.19 19:45 1.83963000 1.83983000 1.83963000 1.84098000 1.83862553 0.00165140 675 1519070400 2018.02.19 20:00 1.83981000 1.84003000 1.83951000 1.84070000 1.83875928 0.00173279 442 1519071300 2018.02.19 20:15 1.84003000 1.83955000 1.83930000 1.84025000 1.83883459 0.00177484 300 1519072200 2018.02.19 20:30 1.83952000 1.83959000 1.83892000 1.83986000 1.83890653 0.00176833 302 1519073100 2018.02.19 20:45 1.83960000 1.83937000 1.83895000 1.83964000 1.83895067 0.00156810 252 1519074000 2018.02.19 21:00 1.83940000 1.83970000 1.83912000 1.83986000 1.83902204 0.00147777 359 1519074900 2018.02.19 21:15 1.83964000 1.83919000 1.83867000 1.83981000 1.83903804 0.00132271 595 1519075800 2018.02.19 21:30 1.83919000 1.83964000 1.83919000 1.83992000 1.83909537 0.00103355 458 1519076700 2018.02.19 21:45 1.83964000 1.83927000 1.83908000 1.83985000 1.83911200 0.00088254 337 1519077600 2018.02.19 22:00 1.83925000 1.83940000 1.83906000 1.84016000 1.83913943 0.00073199 1132 1519078500 2018.02.19 22:15 1.83942000 1.83951000 1.83940000 1.84003000 1.83917472 0.00063480 354 1519079400 2018.02.19 22:30 1.83951000 1.83934000 1.83856000 1.83970000 1.83919046 0.00044084 526 1519080300 2018.02.19 22:45 1.83937000 1.83862000 1.83857000 1.83942000 1.83913613 0.00046396 561 1519081200 2018.02.19 23:00 1.83861000 1.83841000 1.83841000 1.83896000 1.83906697 0.00048108 591 1519082100 2018.02.19 23:15 1.83835000 1.83869000 1.83786000 1.83871000 1.83903107 0.00050792 408 1519083000 2018.02.19 23:30 1.83856000 1.83837000 1.83749000 1.83891000 1.83896811 0.00056396 1658 1519083900 2018.02.19 23:45 1.83836000 1.83824000 1.83814000 1.83887000 1.83889877 0.00060939 210 1519084800 2018.02.20 00:00 1.83706000 1.83786000 1.83659000 1.83843000 1.83879984 0.00070093 224 1519085700 2018.02.20 00:15 1.83785000 1.83780000 1.83705000 1.83885000 1.83870462 0.00076649 756 1519086600 2018.02.20 00:30 1.83782000 1.83786000 1.83719000 1.83846000 1.83862418 0.00079724 478 1519087500 2018.02.20 00:45 1.83785000 1.83791000 1.83739000 1.83800000 1.83855616 0.00079556 523 1519088400 2018.02.20 01:00 1.83790000 1.83867000 1.83776000 1.83883000 1.83856700 0.00072022 596 1519089300 2018.02.20 01:15 1.83866000 1.83878000 1.83857000 1.83921000 1.83858729 0.00068057 450 1519090200 2018.02.20 01:30 1.83880000 1.83868000 1.83839000 1.83905000 1.83859612 0.00064052 279 1519091100 2018.02.20 01:45 1.83863000 1.83879000 1.83829000 1.83895000 1.83861458 0.00061429 482 1519092000 2018.02.20 02:00 1.83877000 1.83892000 1.83858000 1.83923000 1.83864367 0.00056492 613 1519092900 2018.02.20 02:15 1.83890000 1.83876000 1.83847000 1.83918000 1.83865475 0.00055163 512 1519093800 2018.02.20 02:30 1.83876000 1.83879000 1.83864000 1.83925000 1.83866763 0.00050733 710 1519094700 2018.02.20 02:45 1.83879000 1.83788000 1.83742000 1.83888000 1.83859262 0.00051024 1032 1519095600 2018.02.20 03:00 1.83788000 1.83929000 1.83787000 1.83949000 1.83865903 0.00051089 1138 1519096500 2018.02.20 03:15 1.83931000 1.83909000 1.83879000 1.83943000 1.83870008 0.00049573 1431 1519097400 2018.02.20 03:30 1.83909000 1.83875000 1.83853000 1.83942000 1.83870483 0.00047671 1109 1519098300 2018.02.20 03:45 1.83875000 1.83835000 1.83814000 1.83892000 1.83867104 0.00046916 1025 1519099200 2018.02.20 04:00 1.83837000 1.83849000 1.83785000 1.83888000 1.83865380 0.00046118 882 1519100100 2018.02.20 04:15 1.83849000 1.83849000 1.83824000 1.83875000 1.83863820 0.00045722 484 1519101000 2018.02.20 04:30 1.83847000 1.83822000 1.83817000 1.83878000 1.83859837 0.00045085 877 1519101900 2018.02.20 04:45 1.83821000 1.83753000 1.83750000 1.83838000 1.83849662 0.00048286 670 1519102800 2018.02.20 05:00 1.83753000 1.83757000 1.83730000 1.83757000 1.83840837 0.00050203 346 1519103700 2018.02.20 05:15 1.83757000 1.83745000 1.83734000 1.83771000 1.83831710 0.00053732 382 1519104600 2018.02.20 05:30 1.83743000 1.83739000 1.83715000 1.83767000 1.83822880 0.00058473 709 1519105500 2018.02.20 05:45 1.83741000 1.83760000 1.83735000 1.83801000 1.83816892 0.00061452 482 1519106400 2018.02.20 06:00 1.83758000 1.83787000 1.83741000 1.83788000 1.83814045 0.00061627 582 1519107300 2018.02.20 06:15 1.83787000 1.83712000 1.83706000 1.83793000 1.83804326 0.00066516 894 1519108200 2018.02.20 06:30 1.83711000 1.83779000 1.83711000 1.83798000 1.83801914 0.00065867 886 1519109100 2018.02.20 06:45 1.83779000 1.83785000 1.83730000 1.83803000 1.83800303 0.00064060 727 1519110000 2018.02.20 07:00 1.83786000 1.83818000 1.83765000 1.83845000 1.83801989 0.00060509 578 1519110900 2018.02.20 07:15 1.83820000 1.83826000 1.83787000 1.83854000 1.83804276 0.00058187 492 1519111800 2018.02.20 07:30 1.83827000 1.83886000 1.83788000 1.83896000 1.83812059 0.00058392 592 1519112700 2018.02.20 07:45 1.83885000 1.84013000 1.83870000 1.84019000 1.83831196 0.00073541 977 1519113600 2018.02.20 08:00 1.84015000 1.83844000 1.83839000 1.84015000 1.83832415 0.00070526 1102 1519114500 2018.02.20 08:15 1.83845000 1.83911000 1.83823000 1.83920000 1.83839900 0.00072612 897 1519115400 2018.02.20 08:30 1.83916000 1.83856000 1.83835000 1.83956000 1.83841433 0.00072791 942 1519116300 2018.02.20 08:45 1.83854000 1.83861000 1.83815000 1.83901000 1.83843297 0.00073539 884 1519117200 2018.02.20 09:00 1.83862000 1.83839000 1.83798000 1.83918000 1.83842887 0.00073389 1301 1519118100 2018.02.20 09:15 1.83839000 1.83877000 1.83834000 1.83932000 1.83846136 0.00074909 1526 1519119000 2018.02.20 09:30 1.83877000 1.83714000 1.83609000 1.83915000 1.83833552 0.00076040 2356 1519119900 2018.02.20 09:45 1.83716000 1.83802000 1.83680000 1.83808000 1.83830547 0.00073541 1658 1519120800 2018.02.20 10:00 1.83801000 1.83655000 1.83646000 1.83887000 1.83813828 0.00079285 1866 1519121700 2018.02.20 10:15 1.83657000 1.83850000 1.83645000 1.83854000 1.83817273 0.00078190 1679 1519122600 2018.02.20 10:30 1.83850000 1.83944000 1.83811000 1.83972000 1.83829342 0.00080911 1639 1519123500 2018.02.20 10:45 1.83943000 1.83990000 1.83936000 1.84052000 1.83844643 0.00087079 1719 1519124400 2018.02.20 11:00 1.83990000 1.84075000 1.83973000 1.84294000 1.83866582 0.00101167 1865 1519125300 2018.02.20 11:15 1.84075000 1.84087000 1.84042000 1.84190000 1.83887574 0.00108357 1871 1519126200 2018.02.20 11:30 1.84087000 1.84500000 1.84060000 1.84614000 1.83945900 0.00176300 3071 1519127100 2018.02.20 11:45 1.84498000 1.84721000 1.84484000 1.84852000 1.84019719 0.00253300 3322 1519128000 2018.02.20 12:00 1.84722000 1.84600000 1.84494000 1.84799000 1.84074984 0.00291582 2167 1519128900 2018.02.20 12:15 1.84598000 1.84580000 1.84445000 1.84687000 1.84123081 0.00318259 2222 1519129800 2018.02.20 12:30 1.84578000 1.84496000 1.84473000 1.84620000 1.84158597 0.00333348 1705 1519130700 2018.02.20 12:45 1.84497000 1.84492000 1.84435000 1.84578000 1.84190350 0.00348310 1166 1519131600 2018.02.20 13:00 1.84492000 1.84393000 1.84390000 1.84510000 1.84209650 0.00347514 1196 1519132500 2018.02.20 13:15 1.84391000 1.84298000 1.84278000 1.84391000 1.84218064 0.00343632 1311 1519133400 2018.02.20 13:30 1.84299000 1.84315000 1.84281000 1.84378000 1.84227296 0.00336538 1237 1519134300 2018.02.20 13:45 1.84313000 1.84415000 1.84209000 1.84457000 1.84245173 0.00332031 1670 1519135200 2018.02.20 14:00 1.84415000 1.84298000 1.84287000 1.84436000 1.84250204 0.00320256 1276 1519136100 2018.02.20 14:15 1.84300000 1.84348000 1.84287000 1.84376000 1.84259518 0.00310751 1213 1519137000 2018.02.20 14:30 1.84355000 1.84377000 1.84298000 1.84406000 1.84270706 0.00287143 1084 1519137900 2018.02.20 14:45 1.84377000 1.84454000 1.84359000 1.84477000 1.84288163 0.00269489 1378 1519138800 2018.02.20 15:00 1.84454000 1.84535000 1.84447000 1.84549000 1.84311671 0.00231984 1276 1519139700 2018.02.20 15:15 1.84535000 1.84656000 1.84520000 1.84658000 1.84344465 0.00213932 2050 1519140600 2018.02.20 15:30 1.84656000 1.84649000 1.84628000 1.84755000 1.84373468 0.00197979 1987 1519141500 2018.02.20 15:45 1.84650000 1.84394000 1.84369000 1.84661000 1.84375423 0.00177851 1949 1519142400 2018.02.20 16:00 1.84394000 1.84442000 1.84312000 1.84486000 1.84381764 0.00162489 1786 1519143300 2018.02.20 16:15 1.84441000 1.84626000 1.84436000 1.84670000 1.84405025 0.00145043 2344 1519144200 2018.02.20 16:30 1.84626000 1.84527000 1.84509000 1.84672000 1.84416641 0.00140374 2040 1519145100 2018.02.20 16:45 1.84527000 1.84388000 1.84378000 1.84609000 1.84413914 0.00124019 1641 1519146000 2018.02.20 17:00 1.84385000 1.84309000 1.84271000 1.84443000 1.84403922 0.00122526 1743 1519146900 2018.02.20 17:15 1.84307000 1.84347000 1.84287000 1.84410000 1.84398501 0.00118418 1901 1519147800 2018.02.20 17:30 1.84347000 1.84429000 1.84320000 1.84462000 1.84401405 0.00115727 1743 1519148700 2018.02.20 17:45 1.84422000 1.84616000 1.84400000 1.84636000 1.84421843 0.00118712 2071 1519149600 2018.02.20 18:00 1.84619000 1.84498000 1.84495000 1.84674000 1.84429096 0.00118500 1891 1519150500 2018.02.20 18:15 1.84497000 1.84562000 1.84480000 1.84621000 1.84441753 0.00116030 1581 1519151400 2018.02.20 18:30 1.84562000 1.84603000 1.84544000 1.84653000 1.84457110 0.00114960 1436 1519152300 2018.02.20 18:45 1.84603000 1.84822000 1.84578000 1.84846000 1.84491862 0.00135750 1273 1519153200 2018.02.20 19:00 1.84828000 1.84762000 1.84740000 1.84862000 1.84517589 0.00139842 1162 1519154100 2018.02.20 19:15 1.84764000 1.84723000 1.84712000 1.84798000 1.84537152 0.00141039 1005 1519155000 2018.02.20 19:30 1.84724000 1.84646000 1.84628000 1.84777000 1.84547519 0.00138041 877 1519155900 2018.02.20 19:45 1.84646000 1.84645000 1.84645000 1.84688000 1.84556803 0.00137721 795 1519156800 2018.02.20 20:00 1.84648000 1.84630000 1.84566000 1.84669000 1.84563774 0.00138433 757 1519157700 2018.02.20 20:15 1.84630000 1.84648000 1.84594000 1.84656000 1.84571795 0.00138438 720 1519158600 2018.02.20 20:30 1.84649000 1.84527000 1.84496000 1.84655000 1.84567529 0.00137336 732 1519159500 2018.02.20 20:45 1.84527000 1.84502000 1.84473000 1.84545000 1.84561288 0.00132467 863 1519160400 2018.02.20 21:00 1.84500000 1.84458000 1.84454000 1.84516000 1.84551451 0.00132317 916 1519161300 2018.02.20 21:15 1.84457000 1.84488000 1.84443000 1.84492000 1.84545408 0.00132396 805 1519162200 2018.02.20 21:30 1.84488000 1.84510000 1.84482000 1.84533000 1.84542036 0.00132872 679 1519163100 2018.02.20 21:45 1.84510000 1.84550000 1.84500000 1.84558000 1.84542794 0.00128216 865 1519164000 2018.02.20 22:00 1.84548000 1.84569000 1.84533000 1.84577000 1.84545290 0.00116523 586 1519164900 2018.02.20 22:15 1.84559000 1.84569000 1.84548000 1.84599000 1.84547548 0.00107017 704 1519165800 2018.02.20 22:30 1.84570000 1.84589000 1.84563000 1.84606000 1.84551496 0.00102323 667 1519166700 2018.02.20 22:45 1.84581000 1.84569000 1.84565000 1.84616000 1.84553163 0.00100698 798 1519167600 2018.02.20 23:00 1.84569000 1.84577000 1.84569000 1.84643000 1.84555433 0.00099098 378 1519168500 2018.02.20 23:15 1.84580000 1.84562000 1.84546000 1.84613000 1.84556059 0.00098834 354 1519169400 2018.02.20 23:30 1.84563000 1.84602000 1.84559000 1.84610000 1.84560434 0.00097061 176 1519170300 2018.02.20 23:45 1.84605000 1.84609000 1.84590000 1.84640000 1.84565059 0.00076785 173 1519171200 2018.02.21 00:00 1.84431000 1.84589000 1.84349000 1.84602000 1.84567339 0.00062698 32 1519172100 2018.02.21 00:15 1.84586000 1.84612000 1.84576000 1.84612000 1.84571593 0.00052849 133 1519173000 2018.02.21 00:30 1.84528000 1.84623000 1.84528000 1.84666000 1.84576489 0.00051713 53 1519173900 2018.02.21 00:45 1.84623000 1.84621000 1.84617000 1.84646000 1.84580728 0.00051087 194 1519174800 2018.02.21 01:00 1.84625000 1.84626000 1.84605000 1.84660000 1.84585040 0.00051982 256 1519175700 2018.02.21 01:15 1.84627000 1.84689000 1.84626000 1.84696000 1.84594941 0.00058305 375 1519176600 2018.02.21 01:30 1.84692000 1.84713000 1.84675000 1.84713000 1.84606184 0.00065557 255 1519177500 2018.02.21 01:45 1.84714000 1.84657000 1.84646000 1.84731000 1.84611024 0.00063819 458 1519178400 2018.02.21 02:00 1.84657000 1.84712000 1.84633000 1.84756000 1.84620641 0.00060677 867 1519179300 2018.02.21 02:15 1.84712000 1.84683000 1.84677000 1.84779000 1.84626580 0.00056033 583 1519180200 2018.02.21 02:30 1.84681000 1.84568000 1.84563000 1.84713000 1.84621001 0.00050275 1269 1519181100 2018.02.21 02:45 1.84565000 1.84608000 1.84556000 1.84657000 1.84619762 0.00047712 855 1519182000 2018.02.21 03:00 1.84606000 1.84621000 1.84573000 1.84676000 1.84619880 0.00046343 944 1519182900 2018.02.21 03:15 1.84623000 1.84633000 1.84615000 1.84705000 1.84621130 0.00044947 1205 1519183800 2018.02.21 03:30 1.84633000 1.84567000 1.84553000 1.84648000 1.84615975 0.00046381 935 1519184700 2018.02.21 03:45 1.84566000 1.84595000 1.84564000 1.84665000 1.84613977 0.00045785 880 1519185600 2018.02.21 04:00 1.84599000 1.84535000 1.84506000 1.84607000 1.84606455 0.00050058 899 1519186500 2018.02.21 04:15 1.84538000 1.84469000 1.84469000 1.84542000 1.84593364 0.00061552 551 1519187400 2018.02.21 04:30 1.84468000 1.84476000 1.84450000 1.84538000 1.84582187 0.00070549 841 1519188300 2018.02.21 04:45 1.84476000 1.84482000 1.84457000 1.84521000 1.84572645 0.00077133 890 1519189200 2018.02.21 05:00 1.84482000 1.84511000 1.84467000 1.84534000 1.84566774 0.00080513 712 1519190100 2018.02.21 05:15 1.84511000 1.84607000 1.84489000 1.84607000 1.84570605 0.00078883 833 1519191000 2018.02.21 05:30 1.84609000 1.84542000 1.84531000 1.84616000 1.84567881 0.00079188 912 1519191900 2018.02.21 05:45 1.84542000 1.84519000 1.84498000 1.84554000 1.84563226 0.00080515 524 1519192800 2018.02.21 06:00 1.84520000 1.84544000 1.84492000 1.84565000 1.84561395 0.00079956 802 1519193700 2018.02.21 06:15 1.84542000 1.84529000 1.84502000 1.84542000 1.84558309 0.00075807 568 1519194600 2018.02.21 06:30 1.84529000 1.84580000 1.84520000 1.84593000 1.84560375 0.00067244 463 1519195500 2018.02.21 06:45 1.84580000 1.84671000 1.84552000 1.84679000 1.84570911 0.00067233 934 1519196400 2018.02.21 07:00 1.84669000 1.84585000 1.84543000 1.84674000 1.84572253 0.00059575 1025 1519197300 2018.02.21 07:15 1.84583000 1.84614000 1.84581000 1.84622000 1.84576229 0.00055804 552 1519198200 2018.02.21 07:30 1.84618000 1.84631000 1.84593000 1.84638000 1.84581445 0.00058268 633 1519199100 2018.02.21 07:45 1.84631000 1.84614000 1.84598000 1.84665000 1.84584545 0.00059302 633 1519200000 2018.02.21 08:00 1.84614000 1.84632000 1.84598000 1.84642000 1.84589065 0.00061186 719 1519200900 2018.02.21 08:15 1.84632000 1.84630000 1.84612000 1.84660000 1.84592964 0.00062617 660 1519201800 2018.02.21 08:30 1.84630000 1.84637000 1.84607000 1.84649000 1.84597157 0.00064754 754 1519202700 2018.02.21 08:45 1.84637000 1.84620000 1.84587000 1.84655000 1.84599333 0.00065847 864 1519203600 2018.02.21 09:00 1.84623000 1.84751000 1.84622000 1.84791000 1.84613777 0.00077347 1125 1519204500 2018.02.21 09:15 1.84751000 1.84637000 1.84612000 1.84751000 1.84615989 0.00071197 1264 1519205400 2018.02.21 09:30 1.84641000 1.84685000 1.84569000 1.84737000 1.84622562 0.00067578 1758 1519206300 2018.02.21 09:45 1.84682000 1.84693000 1.84595000 1.84723000 1.84629270 0.00063396 1484 1519207200 2018.02.21 10:00 1.84693000 1.84535000 1.84484000 1.84693000 1.84620292 0.00059573 2166 1519208100 2018.02.21 10:15 1.84535000 1.84301000 1.84282000 1.84542000 1.84589883 0.00090421 1811 1519209000 2018.02.21 10:30 1.84298000 1.84319000 1.84271000 1.84459000 1.84564085 0.00110515 1914 1519209900 2018.02.21 10:45 1.84322000 1.84366000 1.84294000 1.84433000 1.84545220 0.00122397 1418 1519210800 2018.02.21 11:00 1.84365000 1.84407000 1.84252000 1.84439000 1.84532056 0.00129656 1599 1519211700 2018.02.21 11:15 1.84406000 1.84466000 1.84343000 1.84539000 1.84525765 0.00132397 1355 1519212600 2018.02.21 11:30 1.84455000 1.84177000 1.83956000 1.84513000 1.84492549 0.00161495 2145 1519213500 2018.02.21 11:45 1.84172000 1.84486000 1.84099000 1.84516000 1.84491925 0.00156682 2591 1519214400 2018.02.21 12:00 1.84481000 1.84217000 1.84207000 1.84484000 1.84465742 0.00173488 1739 1519215300 2018.02.21 12:15 1.84217000 1.84185000 1.84139000 1.84222000 1.84439005 0.00188301 1292 1519216200 2018.02.21 12:30 1.84191000 1.84091000 1.84042000 1.84203000 1.84405861 0.00207328 1084 1519217100 2018.02.21 12:45 1.84091000 1.84237000 1.84073000 1.84258000 1.84389779 0.00209854 1465 1519218000 2018.02.21 13:00 1.84237000 1.84001000 1.83987000 1.84254000 1.84352753 0.00228962 1510 1519218900 2018.02.21 13:15 1.83999000 1.83927000 1.83800000 1.83999000 1.84312205 0.00249112 1894 1519219800 2018.02.21 13:30 1.83927000 1.83826000 1.83643000 1.83993000 1.84265900 0.00271861 1615 1519220700 2018.02.21 13:45 1.83829000 1.83959000 1.83811000 1.83964000 1.84236671 0.00275633 1159 1519221600 2018.02.21 14:00 1.83959000 1.83971000 1.83841000 1.84108000 1.84211369 0.00262336 2121 1519222500 2018.02.21 14:15 1.83970000 1.83958000 1.83948000 1.84032000 1.84187239 0.00254858 1807 1519223400 2018.02.21 14:30 1.83960000 1.83935000 1.83921000 1.84057000 1.84163216 0.00238899 1755 1519224300 2018.02.21 14:45 1.83935000 1.83899000 1.83883000 1.84018000 1.84138053 0.00217163 1821 1519225200 2018.02.21 15:00 1.83899000 1.83863000 1.83805000 1.83925000 1.84111857 0.00208098 2076 1519226100 2018.02.21 15:15 1.83863000 1.83878000 1.83816000 1.83910000 1.84089585 0.00211169 1846 1519227000 2018.02.21 15:30 1.83878000 1.83849000 1.83809000 1.83899000 1.84066672 0.00212521 2017 1519227900 2018.02.21 15:45 1.83846000 1.83949000 1.83844000 1.83998000 1.84055465 0.00203580 1800 1519228800 2018.02.21 16:00 1.83947000 1.84047000 1.83908000 1.84109000 1.84054659 0.00187763 2831 1519229700 2018.02.21 16:15 1.84049000 1.84252000 1.83997000 1.84266000 1.84073453 0.00172688 3294 1519230600 2018.02.21 16:30 1.84254000 1.84215000 1.84143000 1.84291000 1.84086934 0.00177326 3248 1519231500 2018.02.21 16:45 1.84215000 1.84124000 1.84099000 1.84314000 1.84090464 0.00155053 2844 1519232400 2018.02.21 17:00 1.84121000 1.84597000 1.84073000 1.84626000 1.84138706 0.00208434 3408 1519233300 2018.02.21 17:15 1.84596000 1.84415000 1.84415000 1.84616000 1.84165019 0.00229202 2031 1519234200 2018.02.21 17:30 1.84413000 1.84384000 1.84322000 1.84506000 1.84185875 0.00243502 2129 1519235100 2018.02.21 17:45 1.84389000 1.84528000 1.84378000 1.84543000 1.84218458 0.00270280 3086 1519236000 2018.02.21 18:00 1.84527000 1.84440000 1.84354000 1.84565000 1.84239557 0.00280269 2475 1519236900 2018.02.21 18:15 1.84440000 1.84128000 1.84117000 1.84471000 1.84228933 0.00267706 2249 1519237800 2018.02.21 18:30 1.84127000 1.84144000 1.84074000 1.84233000 1.84220844 0.00249643 1511 1519238700 2018.02.21 18:45 1.84144000 1.84156000 1.84107000 1.84174000 1.84214668 0.00241043 1141 1519239600 2018.02.21 19:00 1.84155000 1.84187000 1.84136000 1.84245000 1.84212033 0.00234144 1189 1519240500 2018.02.21 19:15 1.84187000 1.84202000 1.84151000 1.84210000 1.84211078 0.00226942 828 1519241400 2018.02.21 19:30 1.84202000 1.84290000 1.84188000 1.84336000 1.84218594 0.00220379 885 1519242300 2018.02.21 19:45 1.84290000 1.84328000 1.84267000 1.84356000 1.84229014 0.00211138 919 1519243200 2018.02.21 20:00 1.84323000 1.84334000 1.84295000 1.84404000 1.84239012 0.00196635 779 1519244100 2018.02.21 20:15 1.84332000 1.84286000 1.84262000 1.84364000 1.84243487 0.00179571 791 1519245000 2018.02.21 20:30 1.84286000 1.84344000 1.84283000 1.84402000 1.84253060 0.00156849 905 1519245900 2018.02.21 20:45 1.84343000 1.84234000 1.84233000 1.84390000 1.84251245 0.00141791 1035 1519246800 2018.02.21 21:00 1.84231000 1.84326000 1.84078000 1.84409000 1.84258364 0.00133102 2983 1519247700 2018.02.21 21:15 1.84327000 1.84341000 1.84316000 1.84517000 1.84266234 0.00132135 1967 1519248600 2018.02.21 21:30 1.84348000 1.84291000 1.84159000 1.84349000 1.84268593 0.00131098 1910 1519249500 2018.02.21 21:45 1.84288000 1.84194000 1.84137000 1.84319000 1.84261489 0.00130469 2347 1519250400 2018.02.21 22:00 1.84194000 1.84114000 1.84017000 1.84234000 1.84247442 0.00115289 1985 1519251300 2018.02.21 22:15 1.84116000 1.84187000 1.84098000 1.84224000 1.84241686 0.00111288 1838 1519252200 2018.02.21 22:30 1.84185000 1.84135000 1.84120000 1.84213000 1.84231525 0.00111381 1747 1519253100 2018.02.21 22:45 1.84136000 1.84184000 1.84111000 1.84216000 1.84226999 0.00090782 1604 1519254000 2018.02.21 23:00 1.84183000 1.84243000 1.84176000 1.84274000 1.84228523 0.00077276 706 1519254900 2018.02.21 23:15 1.84240000 1.84234000 1.84212000 1.84287000 1.84229045 0.00073882 511 1519255800 2018.02.21 23:30 1.84234000 1.84257000 1.84220000 1.84260000 1.84231707 0.00071182 379 1519256700 2018.02.21 23:45 1.84259000 1.84207000 1.84181000 1.84283000 1.84229354 0.00069880 420 1519257600 2018.02.22 00:00 1.84069000 1.84019000 1.83951000 1.84213000 1.84209320 0.00087941 273 1519258500 2018.02.22 00:15 1.84030000 1.84125000 1.84029000 1.84129000 1.84201290 0.00092421 188 1519259400 2018.02.22 00:30 1.84124000 1.84185000 1.84062000 1.84215000 1.84199738 0.00090819 345 1519260300 2018.02.22 00:45 1.84183000 1.84182000 1.84166000 1.84234000 1.84198049 0.00086696 525 1519261200 2018.02.22 01:00 1.84180000 1.84223000 1.84180000 1.84260000 1.84200425 0.00080906 453 1519262100 2018.02.22 01:15 1.84224000 1.84228000 1.84217000 1.84245000 1.84203051 0.00078487 336 1519263000 2018.02.22 01:30 1.84229000 1.84230000 1.84181000 1.84238000 1.84205618 0.00072040 407 1519263900 2018.02.22 01:45 1.84226000 1.84201000 1.84158000 1.84243000 1.84205178 0.00071767 442 1519264800 2018.02.22 02:00 1.84200000 1.84203000 1.84155000 1.84226000 1.84204971 0.00066471 694 1519265700 2018.02.22 02:15 1.84202000 1.84204000 1.84179000 1.84235000 1.84204878 0.00059084 680 1519266600 2018.02.22 02:30 1.84206000 1.84180000 1.84180000 1.84234000 1.84202509 0.00055414 666 1519267500 2018.02.22 02:45 1.84178000 1.84207000 1.84172000 1.84268000 1.84202937 0.00055509 933 1519268400 2018.02.22 03:00 1.84208000 1.84214000 1.84177000 1.84223000 1.84203990 0.00052107 877 1519269300 2018.02.22 03:15 1.84213000 1.84183000 1.84118000 1.84219000 1.84201991 0.00051765 1219 1519270200 2018.02.22 03:30 1.84183000 1.84227000 1.84164000 1.84249000 1.84204373 0.00050169 1212 1519271100 2018.02.22 03:45 1.84225000 1.84141000 1.84107000 1.84227000 1.84198337 0.00051147 1083 1519272000 2018.02.22 04:00 1.84141000 1.84118000 1.84087000 1.84167000 1.84190686 0.00052397 1058 1519272900 2018.02.22 04:15 1.84118000 1.84154000 1.84110000 1.84217000 1.84187192 0.00051839 743 1519273800 2018.02.22 04:30 1.84152000 1.84159000 1.84131000 1.84183000 1.84184507 0.00049490 797 1519274700 2018.02.22 04:45 1.84158000 1.84159000 1.84115000 1.84177000 1.84182078 0.00049258 585 1519275600 2018.02.22 05:00 1.84160000 1.84204000 1.84158000 1.84228000 1.84184166 0.00033275 666 1519276500 2018.02.22 05:15 1.84205000 1.84253000 1.84203000 1.84301000 1.84190722 0.00033159 623 1519277400 2018.02.22 05:30 1.84253000 1.84207000 1.84201000 1.84255000 1.84192272 0.00033224 579 1519278300 2018.02.22 05:45 1.84207000 1.84309000 1.84201000 1.84311000 1.84203389 0.00041559 691 1519279200 2018.02.22 06:00 1.84309000 1.84298000 1.84284000 1.84346000 1.84212399 0.00047186 542 1519280100 2018.02.22 06:15 1.84300000 1.84344000 1.84297000 1.84368000 1.84224933 0.00057479 732 1519281000 2018.02.22 06:30 1.84344000 1.84249000 1.84246000 1.84344000 1.84227225 0.00058327 664 1519281900 2018.02.22 06:45 1.84249000 1.84234000 1.84232000 1.84276000 1.84227870 0.00058219 471 1519282800 2018.02.22 07:00 1.84235000 1.84222000 1.84188000 1.84251000 1.84227311 0.00057830 717 1519283700 2018.02.22 07:15 1.84222000 1.84238000 1.84201000 1.84241000 1.84228329 0.00057870 540 1519284600 2018.02.22 07:30 1.84238000 1.84243000 1.84213000 1.84243000 1.84229726 0.00057213 457 1519285500 2018.02.22 07:45 1.84243000 1.84168000 1.84161000 1.84270000 1.84223848 0.00057563 826 1519286400 2018.02.22 08:00 1.84168000 1.84179000 1.84153000 1.84211000 1.84219576 0.00057855 756 1519287300 2018.02.22 08:15 1.84179000 1.84087000 1.84076000 1.84190000 1.84206950 0.00063780 653 1519288200 2018.02.22 08:30 1.84084000 1.83983000 1.83980000 1.84085000 1.84185622 0.00081272 850 1519289100 2018.02.22 08:45 1.83983000 1.83983000 1.83968000 1.84043000 1.84166324 0.00095302 997 1519290000 2018.02.22 09:00 1.83981000 1.83837000 1.83792000 1.83996000 1.84134960 0.00126284 1559 1519290900 2018.02.22 09:15 1.83837000 1.83888000 1.83828000 1.83906000 1.84111440 0.00144269 1291 1519291800 2018.02.22 09:30 1.83888000 1.83961000 1.83884000 1.83997000 1.84097112 0.00152342 1428 1519292700 2018.02.22 09:45 1.83961000 1.83805000 1.83792000 1.83976000 1.84069292 0.00173617 1374 1519293600 2018.02.22 10:00 1.83805000 1.83822000 1.83765000 1.83907000 1.84045741 0.00187148 2349 1519294500 2018.02.22 10:15 1.83823000 1.83960000 1.83818000 1.83962000 1.84037575 0.00184962 1440 1519295400 2018.02.22 10:30 1.83960000 1.84016000 1.83922000 1.84231000 1.84035520 0.00181725 2231 1519296300 2018.02.22 10:45 1.84017000 1.83970000 1.83772000 1.84046000 1.84029280 0.00173270 2440 1519297200 2018.02.22 11:00 1.83970000 1.84053000 1.83789000 1.84069000 1.84031539 0.00162164 2467 1519298100 2018.02.22 11:15 1.84052000 1.83810000 1.83750000 1.84078000 1.84010440 0.00156453 2159 1519299000 2018.02.22 11:30 1.83801000 1.83748000 1.83587000 1.83802000 1.83985446 0.00160300 2434 1519299900 2018.02.22 11:45 1.83748000 1.83699000 1.83661000 1.83790000 1.83958165 0.00165388 1743 1519300800 2018.02.22 12:00 1.83703000 1.83697000 1.83660000 1.83800000 1.83933292 0.00166916 1741 1519301700 2018.02.22 12:15 1.83694000 1.83663000 1.83597000 1.83698000 1.83907550 0.00165205 1354 1519302600 2018.02.22 12:30 1.83662000 1.83667000 1.83630000 1.83741000 1.83884641 0.00157256 1303 1519303500 2018.02.22 12:45 1.83668000 1.83595000 1.83556000 1.83718000 1.83857056 0.00157880 1111 1519304400 2018.02.22 13:00 1.83597000 1.83564000 1.83552000 1.83646000 1.83829146 0.00154554 1186 1519305300 2018.02.22 13:15 1.83565000 1.83496000 1.83483000 1.83623000 1.83797418 0.00161113 1065 1519306200 2018.02.22 13:30 1.83496000 1.83343000 1.83243000 1.83512000 1.83754140 0.00186617 1389 1519307100 2018.02.22 13:45 1.83346000 1.83484000 1.83334000 1.83493000 1.83728412 0.00191064 1056 1519308000 2018.02.22 14:00 1.83484000 1.83492000 1.83465000 1.83613000 1.83705897 0.00198968 1752 1519308900 2018.02.22 14:15 1.83492000 1.83641000 1.83483000 1.83691000 1.83699716 0.00195976 1812 1519309800 2018.02.22 14:30 1.83641000 1.83642000 1.83530000 1.83805000 1.83694219 0.00187842 3018 1519310700 2018.02.22 14:45 1.83645000 1.83589000 1.83573000 1.83739000 1.83684198 0.00188127 2332 1519311600 2018.02.22 15:00 1.83589000 1.83729000 1.83553000 1.83752000 1.83688465 0.00185706 2105 1519312500 2018.02.22 15:15 1.83729000 1.83746000 1.83652000 1.83820000 1.83693945 0.00176251 1907 1519313400 2018.02.22 15:30 1.83748000 1.83742000 1.83693000 1.83826000 1.83698521 0.00162012 2784 1519314300 2018.02.22 15:45 1.83744000 1.83725000 1.83595000 1.83770000 1.83701043 0.00151054 2943 1519315200 2018.02.22 16:00 1.83722000 1.83800000 1.83673000 1.83921000 1.83710468 0.00135221 3128 1519316100 2018.02.22 16:15 1.83802000 1.83940000 1.83802000 1.83957000 1.83732328 0.00153430 1876 1519317000 2018.02.22 16:30 1.83939000 1.83970000 1.83864000 1.84037000 1.83754963 0.00173451 2403 1519317900 2018.02.22 16:45 1.83970000 1.83759000 1.83759000 1.84002000 1.83755348 0.00173204 2118 1519318800 2018.02.22 17:00 1.83759000 1.83611000 1.83600000 1.83845000 1.83741600 0.00168629 2655 1519319700 2018.02.22 17:15 1.83611000 1.83756000 1.83594000 1.83889000 1.83742972 0.00168376 2347 1519320600 2018.02.22 17:30 1.83756000 1.83751000 1.83710000 1.83862000 1.83743736 0.00167867 2298 1519321500 2018.02.22 17:45 1.83750000 1.83905000 1.83653000 1.83916000 1.83759095 0.00174461 2284 1519322400 2018.02.22 18:00 1.83905000 1.83862000 1.83812000 1.83919000 1.83768895 0.00174166 2179 1519323300 2018.02.22 18:15 1.83860000 1.83877000 1.83813000 1.83965000 1.83779191 0.00168358 1667 1519324200 2018.02.22 18:30 1.83877000 1.83905000 1.83813000 1.83905000 1.83791173 0.00143369 1467 1519325100 2018.02.22 18:45 1.83903000 1.83842000 1.83841000 1.83936000 1.83796013 0.00127478 1334 1519326000 2018.02.22 19:00 1.83842000 1.83897000 1.83836000 1.83914000 1.83805631 0.00111598 935 1519326900 2018.02.22 19:15 1.83898000 1.84000000 1.83888000 1.84000000 1.83824143 0.00115975 893 1519327800 2018.02.22 19:30 1.83999000 1.84126000 1.83992000 1.84369000 1.83852891 0.00130509 1738 1519328700 2018.02.22 19:45 1.84125000 1.84089000 1.84038000 1.84125000 1.83875377 0.00130007 1147 1519329600 2018.02.22 20:00 1.84091000 1.84130000 1.84055000 1.84178000 1.83899627 0.00140858 1287 1519330500 2018.02.22 20:15 1.84130000 1.84165000 1.84104000 1.84192000 1.83924901 0.00152236 948 1519331400 2018.02.22 20:30 1.84164000 1.84142000 1.84066000 1.84169000 1.83945577 0.00157468 986 1519332300 2018.02.22 20:45 1.84141000 1.84081000 1.84080000 1.84142000 1.83958474 0.00154396 966 1519333200 2018.02.22 21:00 1.84082000 1.84057000 1.84038000 1.84139000 1.83967858 0.00153106 884 1519334100 2018.02.22 21:15 1.84057000 1.84086000 1.84016000 1.84113000 1.83979109 0.00156897 834 1519335000 2018.02.22 21:30 1.84086000 1.84096000 1.84046000 1.84117000 1.83990242 0.00160982 623 1519335900 2018.02.22 21:45 1.84095000 1.84074000 1.84042000 1.84130000 1.83998219 0.00154717 745 1519336800 2018.02.22 22:00 1.84076000 1.84059000 1.84048000 1.84125000 1.84004007 0.00129213 990 1519337700 2018.02.22 22:15 1.84061000 1.84023000 1.83965000 1.84063000 1.84005816 0.00116732 1013 1519338600 2018.02.22 22:30 1.84024000 1.84014000 1.83999000 1.84065000 1.84006596 0.00101780 631 1519339500 2018.02.22 22:45 1.84013000 1.84001000 1.83967000 1.84061000 1.84006063 0.00099328 1053 1519340400 2018.02.22 23:00 1.83999000 1.84086000 1.83998000 1.84108000 1.84013676 0.00093419 714 1519341300 2018.02.22 23:15 1.84085000 1.84011000 1.84006000 1.84099000 1.84013421 0.00088369 598 1519342200 2018.02.22 23:30 1.84011000 1.84085000 1.84003000 1.84102000 1.84020238 0.00083556 380 1519343100 2018.02.22 23:45 1.84083000 1.84043000 1.84035000 1.84111000 1.84022406 0.00072369 346 1519344000 2018.02.23 00:00 1.83878000 1.84042000 1.83856000 1.84089000 1.84024272 0.00065529 155 1519344900 2018.02.23 00:15 1.84043000 1.84061000 1.84016000 1.84085000 1.84027770 0.00063242 271 1519345800 2018.02.23 00:30 1.84068000 1.84045000 1.84015000 1.84100000 1.84029411 0.00058290 244 1519346700 2018.02.23 00:45 1.84045000 1.84031000 1.84025000 1.84068000 1.84029562 0.00056648 325 1519347600 2018.02.23 01:00 1.84035000 1.84012000 1.84009000 1.84076000 1.84027890 0.00053170 564 1519348500 2018.02.23 01:15 1.84014000 1.84033000 1.84008000 1.84057000 1.84028376 0.00043164 421 1519349400 2018.02.23 01:30 1.84034000 1.84052000 1.84005000 1.84055000 1.84030626 0.00033986 504 1519350300 2018.02.23 01:45 1.84050000 1.84072000 1.84035000 1.84087000 1.84034567 0.00031358 356 1519351200 2018.02.23 02:00 1.84072000 1.84015000 1.84009000 1.84083000 1.84032703 0.00032051 729 1519352100 2018.02.23 02:15 1.84015000 1.84029000 1.83986000 1.84043000 1.84032350 0.00029903 558 1519353000 2018.02.23 02:30 1.84028000 1.84040000 1.84005000 1.84063000 1.84033079 0.00026113 820 1519353900 2018.02.23 02:45 1.84040000 1.84028000 1.83997000 1.84085000 1.84032595 0.00024607 992 1519354800 2018.02.23 03:00 1.84027000 1.83978000 1.83945000 1.84031000 1.84027396 0.00027789 824 1519355700 2018.02.23 03:15 1.83978000 1.83987000 1.83904000 1.84000000 1.84023548 0.00030211 880 1519356600 2018.02.23 03:30 1.83984000 1.83984000 1.83951000 1.84015000 1.84019782 0.00032593 681 1519357500 2018.02.23 03:45 1.83983000 1.83976000 1.83907000 1.83996000 1.84015612 0.00035317 1119 1519358400 2018.02.23 04:00 1.83975000 1.83983000 1.83926000 1.84008000 1.84012506 0.00033510 833 1519359300 2018.02.23 04:15 1.83982000 1.84059000 1.83970000 1.84090000 1.84016934 0.00033399 1175 1519360200 2018.02.23 04:30 1.84059000 1.84079000 1.84054000 1.84115000 1.84022845 0.00031417 706 1519361100 2018.02.23 04:45 1.84079000 1.84163000 1.84015000 1.84164000 1.84036193 0.00042942 700 1519362000 2018.02.23 05:00 1.84164000 1.84162000 1.84126000 1.84207000 1.84048175 0.00051954 1271 1519362900 2018.02.23 05:15 1.84162000 1.84173000 1.84121000 1.84201000 1.84060063 0.00060709 924 1519363800 2018.02.23 05:30 1.84173000 1.84215000 1.84161000 1.84215000 1.84074819 0.00072695 759 1519364700 2018.02.23 05:45 1.84215000 1.84206000 1.84165000 1.84249000 1.84087312 0.00080733 829 1519365600 2018.02.23 06:00 1.84206000 1.84276000 1.84189000 1.84303000 1.84105283 0.00093605 855 1519366500 2018.02.23 06:15 1.84275000 1.84297000 1.84264000 1.84322000 1.84123541 0.00106195 557 1519367400 2018.02.23 06:30 1.84296000 1.84387000 1.84296000 1.84408000 1.84148633 0.00126607 702 1519368300 2018.02.23 06:45 1.84387000 1.84451000 1.84384000 1.84480000 1.84177430 0.00150107 1270 1519369200 2018.02.23 07:00 1.84447000 1.84441000 1.84420000 1.84547000 1.84202532 0.00164041 992 1519370100 2018.02.23 07:15 1.84427000 1.84455000 1.84412000 1.84511000 1.84226576 0.00175720 944 1519371000 2018.02.23 07:30 1.84455000 1.84465000 1.84418000 1.84473000 1.84249283 0.00185028 723 1519371900 2018.02.23 07:45 1.84471000 1.84442000 1.84436000 1.84490000 1.84267637 0.00188312 696 1519372800 2018.02.23 08:00 1.84442000 1.84429000 1.84399000 1.84460000 1.84283005 0.00184162 928 1519373700 2018.02.23 08:15 1.84431000 1.84388000 1.84372000 1.84456000 1.84293005 0.00175542 899 1519374600 2018.02.23 08:30 1.84388000 1.84416000 1.84366000 1.84440000 1.84304718 0.00165529 1195 1519375500 2018.02.23 08:45 1.84415000 1.84511000 1.84399000 1.84595000 1.84324364 0.00157162 1062 1519376400 2018.02.23 09:00 1.84507000 1.84458000 1.84415000 1.84522000 1.84337092 0.00141232 1423 1519377300 2018.02.23 09:15 1.84456000 1.84458000 1.84416000 1.84516000 1.84348607 0.00129589 1405 1519378200 2018.02.23 09:30 1.84457000 1.84502000 1.84403000 1.84528000 1.84363215 0.00118647 1556 1519379100 2018.02.23 09:45 1.84502000 1.84513000 1.84418000 1.84534000 1.84377481 0.00113380 1341 1519380000 2018.02.23 10:00 1.84513000 1.84581000 1.84345000 1.84596000 1.84396863 0.00109467 2479 1519380900 2018.02.23 10:15 1.84579000 1.84647000 1.84514000 1.84647000 1.84420686 0.00108361 1584 1519381800 2018.02.23 10:30 1.84647000 1.84840000 1.84635000 1.84958000 1.84460621 0.00130463 2220 1519382700 2018.02.23 10:45 1.84842000 1.84893000 1.84714000 1.84977000 1.84501800 0.00148986 2091 1519383600 2018.02.23 11:00 1.84893000 1.84806000 1.84609000 1.84893000 1.84530771 0.00155297 2898 1519384500 2018.02.23 11:15 1.84803000 1.84793000 1.84675000 1.84846000 1.84555745 0.00157467 1382 1519385400 2018.02.23 11:30 1.84791000 1.84881000 1.84787000 1.84981000 1.84586722 0.00169797 1447 1519386300 2018.02.23 11:45 1.84881000 1.84745000 1.84742000 1.84923000 1.84601796 0.00171744 1570 1519387200 2018.02.23 12:00 1.84745000 1.84890000 1.84702000 1.84920000 1.84629244 0.00181378 1602 1519388100 2018.02.23 12:15 1.84890000 1.84762000 1.84731000 1.84898000 1.84641887 0.00180637 1320 1519389000 2018.02.23 12:30 1.84764000 1.84775000 1.84712000 1.84813000 1.84654565 0.00179578 1320 1519389900 2018.02.23 12:45 1.84773000 1.84745000 1.84684000 1.84786000 1.84663178 0.00174707 1457 1519390800 2018.02.23 13:00 1.84746000 1.84321000 1.83911000 1.84789000 1.84630589 0.00183285 3000 1519391700 2018.02.23 13:15 1.84323000 1.84429000 1.84266000 1.84452000 1.84611390 0.00183662 1431 1519392600 2018.02.23 13:30 1.84430000 1.84558000 1.84383000 1.84573000 1.84606306 0.00180107 1227 1519393500 2018.02.23 13:45 1.84557000 1.84768000 1.84525000 1.84832000 1.84621705 0.00177823 2115 1519394400 2018.02.23 14:00 1.84774000 1.84907000 1.84708000 1.84978000 1.84648876 0.00177030 2211 1519395300 2018.02.23 14:15 1.84907000 1.84884000 1.84828000 1.84921000 1.84671269 0.00173080 1448 1519396200 2018.02.23 14:30 1.84884000 1.84906000 1.84827000 1.84941000 1.84693624 0.00170454 1266 1519397100 2018.02.23 14:45 1.84906000 1.84873000 1.84834000 1.84934000 1.84710708 0.00165502 1171 1519398000 2018.02.23 15:00 1.84874000 1.84815000 1.84787000 1.84947000 1.84720640 0.00161787 1293 1519398900 2018.02.23 15:15 1.84817000 1.84742000 1.84728000 1.84818000 1.84722674 0.00160449 1087 1519399800 2018.02.23 15:30 1.84744000 1.84796000 1.84696000 1.84817000 1.84729658 0.00157447 1777 1519400700 2018.02.23 15:45 1.84795000 1.84756000 1.84740000 1.84899000 1.84732167 0.00152828 1648 1519401600 2018.02.23 16:00 1.84756000 1.84810000 1.84744000 1.84886000 1.84739579 0.00151861 1112 1519402500 2018.02.23 16:15 1.84809000 1.84811000 1.84736000 1.84894000 1.84746381 0.00151526 1542 1519403400 2018.02.23 16:30 1.84813000 1.84702000 1.84693000 1.84830000 1.84742154 0.00148993 1599 1519404300 2018.02.23 16:45 1.84700000 1.84761000 1.84549000 1.84763000 1.84743949 0.00148961 1884 1519405200 2018.02.23 17:00 1.84765000 1.84866000 1.84691000 1.84904000 1.84755573 0.00147909 2274 1519406100 2018.02.23 17:15 1.84868000 1.84886000 1.84843000 1.84971000 1.84767995 0.00151263 1901 1519407000 2018.02.23 17:30 1.84883000 1.84963000 1.84883000 1.85019000 1.84786567 0.00158863 1897 1519407900 2018.02.23 17:45 1.84967000 1.84577000 1.84503000 1.84997000 1.84766608 0.00162933 3046 1519408800 2018.02.23 18:00 1.84582000 1.84652000 1.84492000 1.84670000 1.84755693 0.00132425 2603 1519409700 2018.02.23 18:15 1.84651000 1.84675000 1.84556000 1.84677000 1.84748008 0.00114198 1712 1519410600 2018.02.23 18:30 1.84677000 1.84594000 1.84529000 1.84685000 1.84733340 0.00117417 1283 1519411500 2018.02.23 18:45 1.84594000 1.84630000 1.84562000 1.84748000 1.84723499 0.00123620 1662 1519412400 2018.02.23 19:00 1.84630000 1.84442000 1.84431000 1.84655000 1.84696689 0.00141697 1616 1519413300 2018.02.23 19:15 1.84445000 1.84456000 1.84411000 1.84488000 1.84673766 0.00153401 1069 1519414200 2018.02.23 19:30 1.84460000 1.84451000 1.84403000 1.84470000 1.84652551 0.00159459 872 1519415100 2018.02.23 19:45 1.84454000 1.84508000 1.84452000 1.84544000 1.84638784 0.00159345 595 1519416000 2018.02.23 20:00 1.84508000 1.84441000 1.84413000 1.84516000 1.84619947 0.00165979 739 1519416900 2018.02.23 20:15 1.84443000 1.84446000 1.84388000 1.84449000 1.84603381 0.00173080 647 1519417800 2018.02.23 20:30 1.84444000 1.84363000 1.84351000 1.84475000 1.84580487 0.00182123 788 1519418700 2018.02.23 20:45 1.84358000 1.84318000 1.84297000 1.84409000 1.84555489 0.00193788 682 1519419600 2018.02.23 21:00 1.84317000 1.84313000 1.84277000 1.84340000 1.84532394 0.00198770 409 1519420500 2018.02.23 21:15 1.84315000 1.84288000 1.84261000 1.84315000 1.84509119 0.00201864 322 1519421400 2018.02.23 21:30 1.84290000 1.84287000 1.84284000 1.84315000 1.84487965 0.00208224 362 1519422300 2018.02.23 21:45 1.84285000 1.84359000 1.84282000 1.84364000 1.84475682 0.00203815 549 1519423200 2018.02.23 22:00 1.84353000 1.84317000 1.84291000 1.84353000 1.84460570 0.00189984 798 1519424100 2018.02.23 22:15 1.84317000 1.84341000 1.84303000 1.84376000 1.84449182 0.00167713 657 1519425000 2018.02.23 22:30 1.84341000 1.84345000 1.84329000 1.84369000 1.84439260 0.00124053 671 1519425900 2018.02.23 22:45 1.84345000 1.84315000 1.84273000 1.84383000 1.84427426 0.00122734 1015 1519426800 2018.02.23 23:00 1.84315000 1.84267000 1.84253000 1.84322000 1.84412147 0.00116028 870 1519427700 2018.02.23 23:15 1.84268000 1.84283000 1.84253000 1.84307000 1.84399847 0.00102000 508 1519428600 2018.02.23 23:30 1.84287000 1.84270000 1.84221000 1.84292000 1.84387481 0.00093949 351 1519429500 2018.02.23 23:45 1.84267000 1.84317000 1.84252000 1.84340000 1.84380768 0.00075902 379 1519603200 2018.02.26 00:00 1.84553000 1.84472000 1.84429000 1.84609000 1.84389457 0.00080397 187 1519604100 2018.02.26 00:15 1.84479000 1.84423000 1.84412000 1.84504000 1.84392652 0.00080754 146 1519605000 2018.02.26 00:30 1.84426000 1.84348000 1.84320000 1.84468000 1.84388399 0.00078198 219 1519605900 2018.02.26 00:45 1.84347000 1.84384000 1.84347000 1.84387000 1.84387980 0.00073242 606 1519606800 2018.02.26 01:00 1.84389000 1.84441000 1.84359000 1.84466000 1.84393030 0.00076324 417 1519607700 2018.02.26 01:15 1.84445000 1.84445000 1.84399000 1.84457000 1.84397979 0.00079512 125 1519608600 2018.02.26 01:30 1.84445000 1.84446000 1.84413000 1.84480000 1.84402553 0.00082738 312 1519609500 2018.02.26 01:45 1.84446000 1.84428000 1.84421000 1.84461000 1.84404976 0.00082216 598 1519610400 2018.02.26 02:00 1.84431000 1.84503000 1.84418000 1.84519000 1.84414312 0.00087579 1011 1519611300 2018.02.26 02:15 1.84499000 1.84477000 1.84434000 1.84542000 1.84420282 0.00087138 919 1519612200 2018.02.26 02:30 1.84477000 1.84512000 1.84471000 1.84517000 1.84429017 0.00088455 791 1519613100 2018.02.26 02:45 1.84512000 1.84493000 1.84474000 1.84561000 1.84435111 0.00090995 1645 1519614000 2018.02.26 03:00 1.84492000 1.84429000 1.84414000 1.84522000 1.84434529 0.00086835 1821 1519614900 2018.02.26 03:15 1.84431000 1.84436000 1.84389000 1.84482000 1.84434669 0.00084334 1134 1519615800 2018.02.26 03:30 1.84436000 1.84504000 1.84412000 1.84504000 1.84441272 0.00085584 1633 1519616700 2018.02.26 03:45 1.84503000 1.84477000 1.84462000 1.84534000 1.84444675 0.00082236 885 1519617600 2018.02.26 04:00 1.84478000 1.84549000 1.84468000 1.84568000 1.84454610 0.00077988 1415 1519618500 2018.02.26 04:15 1.84549000 1.84568000 1.84503000 1.84597000 1.84465409 0.00074518 646 1519619400 2018.02.26 04:30 1.84566000 1.84514000 1.84461000 1.84605000 1.84470037 0.00062040 1525 1519620300 2018.02.26 04:45 1.84514000 1.84550000 1.84503000 1.84591000 1.84477653 0.00055290 1079 1519621200 2018.02.26 05:00 1.84551000 1.84530000 1.84514000 1.84566000 1.84482638 0.00057141 821 1519622100 2018.02.26 05:15 1.84530000 1.84528000 1.84509000 1.84555000 1.84486958 0.00056992 586 1519623000 2018.02.26 05:30 1.84528000 1.84505000 1.84504000 1.84554000 1.84488676 0.00048013 555 1519623900 2018.02.26 05:45 1.84505000 1.84524000 1.84503000 1.84547000 1.84492041 0.00042454 648 1519624800 2018.02.26 06:00 1.84524000 1.84524000 1.84499000 1.84565000 1.84495084 0.00041251 576 1519625700 2018.02.26 06:15 1.84523000 1.84523000 1.84507000 1.84568000 1.84497743 0.00039885 536 1519626600 2018.02.26 06:30 1.84522000 1.84538000 1.84522000 1.84564000 1.84501577 0.00038632 537 1519627500 2018.02.26 06:45 1.84535000 1.84549000 1.84500000 1.84568000 1.84506093 0.00035547 636 1519628400 2018.02.26 07:00 1.84552000 1.84624000 1.84552000 1.84639000 1.84517323 0.00042704 829 1519629300 2018.02.26 07:15 1.84624000 1.84623000 1.84598000 1.84648000 1.84527387 0.00047408 703 1519630200 2018.02.26 07:30 1.84623000 1.84627000 1.84617000 1.84683000 1.84536874 0.00052517 1192 1519631100 2018.02.26 07:45 1.84626000 1.84592000 1.84566000 1.84647000 1.84542124 0.00053419 1021 1519632000 2018.02.26 08:00 1.84591000 1.84655000 1.84545000 1.84694000 1.84552874 0.00053493 1341 1519632900 2018.02.26 08:15 1.84658000 1.84680000 1.84614000 1.84706000 1.84564981 0.00054589 1545 1519633800 2018.02.26 08:30 1.84680000 1.84641000 1.84604000 1.84699000 1.84572221 0.00055856 1043 1519634700 2018.02.26 08:45 1.84641000 1.84685000 1.84601000 1.84689000 1.84582962 0.00057681 1275 1519635600 2018.02.26 09:00 1.84685000 1.84651000 1.84596000 1.84709000 1.84589442 0.00059675 1314 1519636500 2018.02.26 09:15 1.84648000 1.84583000 1.84530000 1.84698000 1.84588828 0.00059429 1794 1519637400 2018.02.26 09:30 1.84579000 1.84737000 1.84550000 1.84783000 1.84602940 0.00066470 2471 1519638300 2018.02.26 09:45 1.84736000 1.84629000 1.84584000 1.84736000 1.84605422 0.00065923 1815 1519639200 2018.02.26 10:00 1.84629000 1.84697000 1.84589000 1.84748000 1.84614144 0.00067461 2057 1519640100 2018.02.26 10:15 1.84697000 1.84812000 1.84677000 1.84831000 1.84632987 0.00079206 1647 1519641000 2018.02.26 10:30 1.84812000 1.84815000 1.84746000 1.84831000 1.84650322 0.00085593 1772 1519641900 2018.02.26 10:45 1.84815000 1.84870000 1.84788000 1.84897000 1.84671243 0.00096319 1331 1519642800 2018.02.26 11:00 1.84870000 1.84847000 1.84795000 1.84900000 1.84687982 0.00100481 1146 1519643700 2018.02.26 11:15 1.84847000 1.84841000 1.84791000 1.84871000 1.84702555 0.00101051 1293 1519644600 2018.02.26 11:30 1.84841000 1.84880000 1.84764000 1.84914000 1.84719455 0.00103631 1380 1519645500 2018.02.26 11:45 1.84880000 1.84921000 1.84816000 1.84985000 1.84738650 0.00107917 1938 1519646400 2018.02.26 12:00 1.84923000 1.84868000 1.84797000 1.84940000 1.84750969 0.00110108 1187 1519647300 2018.02.26 12:15 1.84867000 1.84797000 1.84731000 1.84871000 1.84755353 0.00107303 1013 1519648200 2018.02.26 12:30 1.84797000 1.84869000 1.84790000 1.84925000 1.84766176 0.00107207 1219 1519649100 2018.02.26 12:45 1.84874000 1.84885000 1.84796000 1.84929000 1.84777493 0.00103758 1168 1519650000 2018.02.26 13:00 1.84882000 1.84989000 1.84882000 1.85013000 1.84797636 0.00111183 1142 1519650900 2018.02.26 13:15 1.84989000 1.84926000 1.84851000 1.85035000 1.84809861 0.00112494 1015 1519651800 2018.02.26 13:30 1.84926000 1.84948000 1.84843000 1.84962000 1.84823017 0.00110847 1111 1519652700 2018.02.26 13:45 1.84947000 1.84885000 1.84853000 1.84968000 1.84828921 0.00107553 1280 1519653600 2018.02.26 14:00 1.84884000 1.84731000 1.84704000 1.84888000 1.84819595 0.00102499 1474 1519654500 2018.02.26 14:15 1.84731000 1.84649000 1.84649000 1.84784000 1.84803348 0.00098783 975 1519655400 2018.02.26 14:30 1.84650000 1.84618000 1.84585000 1.84677000 1.84785695 0.00110865 1198 1519656300 2018.02.26 14:45 1.84616000 1.84749000 1.84609000 1.84758000 1.84782201 0.00107012 918 1519657200 2018.02.26 15:00 1.84749000 1.84771000 1.84676000 1.84797000 1.84781134 0.00105856 1434 1519658100 2018.02.26 15:15 1.84773000 1.84828000 1.84733000 1.84965000 1.84785597 0.00103983 1465 1519659000 2018.02.26 15:30 1.84826000 1.84660000 1.84642000 1.84826000 1.84773636 0.00112615 1613 1519659900 2018.02.26 15:45 1.84659000 1.84364000 1.84358000 1.84676000 1.84734623 0.00155847 2201 1519660800 2018.02.26 16:00 1.84364000 1.84127000 1.84074000 1.84420000 1.84676754 0.00221397 2510 1519661700 2018.02.26 16:15 1.84127000 1.83987000 1.83976000 1.84198000 1.84611063 0.00285997 2369 1519662600 2018.02.26 16:30 1.83986000 1.84041000 1.83934000 1.84060000 1.84556771 0.00323929 2955 1519663500 2018.02.26 16:45 1.84041000 1.83942000 1.83942000 1.84092000 1.84498222 0.00359717 2024 1519664400 2018.02.26 17:00 1.83942000 1.83828000 1.83828000 1.84021000 1.84434391 0.00399369 3470 1519665300 2018.02.26 17:15 1.83828000 1.83822000 1.83694000 1.83906000 1.84376068 0.00431668 2265 1519666200 2018.02.26 17:30 1.83820000 1.83739000 1.83723000 1.83854000 1.84315395 0.00458367 1998 1519667100 2018.02.26 17:45 1.83738000 1.83723000 1.83625000 1.83759000 1.84258976 0.00475393 2534 1519668000 2018.02.26 18:00 1.83732000 1.83791000 1.83646000 1.83829000 1.84214407 0.00470082 2759 1519668900 2018.02.26 18:15 1.83789000 1.83782000 1.83771000 1.83867000 1.84173226 0.00462268 1544 1519669800 2018.02.26 18:30 1.83782000 1.83848000 1.83782000 1.83897000 1.84142252 0.00440824 1423 1519670700 2018.02.26 18:45 1.83848000 1.83779000 1.83772000 1.83868000 1.84107656 0.00421625 1331 1519671600 2018.02.26 19:00 1.83779000 1.83841000 1.83710000 1.83844000 1.84082260 0.00405473 1440 1519672500 2018.02.26 19:15 1.83842000 1.83810000 1.83733000 1.83867000 1.84056331 0.00392144 1038 1519673400 2018.02.26 19:30 1.83814000 1.83820000 1.83765000 1.83850000 1.84033823 0.00376278 933 1519674300 2018.02.26 19:45 1.83822000 1.83858000 1.83821000 1.83880000 1.84017078 0.00342504 877 1519675200 2018.02.26 20:00 1.83856000 1.83873000 1.83827000 1.83907000 1.84003356 0.00298177 751 1519676100 2018.02.26 20:15 1.83873000 1.83877000 1.83821000 1.83897000 1.83991322 0.00232335 798 1519677000 2018.02.26 20:30 1.83878000 1.83886000 1.83868000 1.83895000 1.83981292 0.00173734 670 1519677900 2018.02.26 20:45 1.83886000 1.83870000 1.83826000 1.83898000 1.83970693 0.00145146 625 1519678800 2018.02.26 21:00 1.83870000 1.83823000 1.83807000 1.83883000 1.83956627 0.00132870 588 1519679700 2018.02.26 21:15 1.83822000 1.83836000 1.83813000 1.83879000 1.83945138 0.00125601 639 1519680600 2018.02.26 21:30 1.83835000 1.83824000 1.83793000 1.83874000 1.83933601 0.00116163 616 1519681500 2018.02.26 21:45 1.83822000 1.83857000 1.83804000 1.83861000 1.83926306 0.00110648 719 1519682400 2018.02.26 22:00 1.83858000 1.83815000 1.83792000 1.83870000 1.83915705 0.00101569 566 1519683300 2018.02.26 22:15 1.83815000 1.83811000 1.83797000 1.83839000 1.83905733 0.00093160 784 1519684200 2018.02.26 22:30 1.83811000 1.83807000 1.83805000 1.83841000 1.83896330 0.00079847 631 1519685100 2018.02.26 22:45 1.83807000 1.83826000 1.83772000 1.83827000 1.83889632 0.00065572 885 1519686000 2018.02.26 23:00 1.83826000 1.83753000 1.83745000 1.83835000 1.83876620 0.00057956 474 1519686900 2018.02.26 23:15 1.83754000 1.83804000 1.83751000 1.83810000 1.83869703 0.00050896 226 1519687800 2018.02.26 23:30 1.83806000 1.83872000 1.83789000 1.83875000 1.83869922 0.00050829 310 1519688700 2018.02.26 23:45 1.83872000 1.83786000 1.83783000 1.83872000 1.83861930 0.00044579 552 1519689600 2018.02.27 00:00 1.83593000 1.83632000 1.83528000 1.83697000 1.83840032 0.00057789 107 1519690500 2018.02.27 00:15 1.83632000 1.83678000 1.83632000 1.83691000 1.83824600 0.00063915 141 1519691400 2018.02.27 00:30 1.83675000 1.83701000 1.83653000 1.83729000 1.83812829 0.00068042 154 1519692300 2018.02.27 00:45 1.83702000 1.83723000 1.83661000 1.83742000 1.83804273 0.00069506 352 1519693200 2018.02.27 01:00 1.83726000 1.83734000 1.83694000 1.83747000 1.83797581 0.00069084 487 1519694100 2018.02.27 01:15 1.83732000 1.83809000 1.83732000 1.83821000 1.83798668 0.00066905 406 1519695000 2018.02.27 01:30 1.83809000 1.83828000 1.83781000 1.83831000 1.83801462 0.00064786 379 1519695900 2018.02.27 01:45 1.83826000 1.83791000 1.83783000 1.83827000 1.83800465 0.00062746 415 1519696800 2018.02.27 02:00 1.83793000 1.83770000 1.83742000 1.83819000 1.83797564 0.00062163 1140 1519697700 2018.02.27 02:15 1.83768000 1.83765000 1.83731000 1.83780000 1.83794463 0.00061153 789 1519698600 2018.02.27 02:30 1.83766000 1.83686000 1.83656000 1.83766000 1.83784133 0.00062731 1118 1519699500 2018.02.27 02:45 1.83689000 1.83667000 1.83643000 1.83721000 1.83772977 0.00063296 1404 1519700400 2018.02.27 03:00 1.83667000 1.83666000 1.83636000 1.83708000 1.83762789 0.00065092 956 1519701300 2018.02.27 03:15 1.83665000 1.83694000 1.83619000 1.83720000 1.83756238 0.00065019 834 1519702200 2018.02.27 03:30 1.83694000 1.83688000 1.83644000 1.83717000 1.83749739 0.00064885 1413 1519703100 2018.02.27 03:45 1.83689000 1.83696000 1.83653000 1.83722000 1.83744621 0.00062937 1356 1519704000 2018.02.27 04:00 1.83698000 1.83715000 1.83621000 1.83732000 1.83741800 0.00062901 1180 1519704900 2018.02.27 04:15 1.83715000 1.83768000 1.83691000 1.83779000 1.83744295 0.00062010 726 1519705800 2018.02.27 04:30 1.83768000 1.83823000 1.83744000 1.83836000 1.83751791 0.00059959 744 1519706700 2018.02.27 04:45 1.83823000 1.83844000 1.83795000 1.83862000 1.83760573 0.00065977 688 1519707600 2018.02.27 05:00 1.83844000 1.83855000 1.83796000 1.83870000 1.83769566 0.00065821 1202 1519708500 2018.02.27 05:15 1.83859000 1.83884000 1.83829000 1.83932000 1.83780464 0.00070686 1089 1519709400 2018.02.27 05:30 1.83884000 1.83863000 1.83838000 1.83890000 1.83788325 0.00073148 805 1519710300 2018.02.27 05:45 1.83863000 1.83816000 1.83813000 1.83893000 1.83790960 0.00072727 793 1519711200 2018.02.27 06:00 1.83816000 1.83818000 1.83798000 1.83832000 1.83793536 0.00072569 654 1519712100 2018.02.27 06:15 1.83818000 1.83812000 1.83798000 1.83837000 1.83795294 0.00073134 764 1519713000 2018.02.27 06:30 1.83812000 1.83779000 1.83761000 1.83812000 1.83793742 0.00072335 613 1519713900 2018.02.27 06:45 1.83781000 1.83861000 1.83774000 1.83861000 1.83800148 0.00075885 557 1519714800 2018.02.27 07:00 1.83860000 1.83887000 1.83823000 1.83899000 1.83808419 0.00080639 874 1519715700 2018.02.27 07:15 1.83887000 1.83870000 1.83832000 1.83934000 1.83814284 0.00083137 878 1519716600 2018.02.27 07:30 1.83871000 1.83955000 1.83853000 1.83955000 1.83827686 0.00087714 705 1519717500 2018.02.27 07:45 1.83955000 1.83994000 1.83950000 1.84035000 1.83843525 0.00091965 1153 1519718400 2018.02.27 08:00 1.83991000 1.83939000 1.83938000 1.84010000 1.83852618 0.00087759 1003 1519719300 2018.02.27 08:15 1.83939000 1.83978000 1.83923000 1.84015000 1.83864559 0.00087292 1066 1519720200 2018.02.27 08:30 1.83976000 1.83999000 1.83956000 1.84034000 1.83877363 0.00085452 1148 1519721100 2018.02.27 08:45 1.83997000 1.84012000 1.83954000 1.84026000 1.83890186 0.00082611 956 1519722000 2018.02.27 09:00 1.84012000 1.84091000 1.83984000 1.84138000 1.83909311 0.00087106 1292 1519722900 2018.02.27 09:15 1.84095000 1.84107000 1.84078000 1.84161000 1.83928138 0.00094319 1176 1519723800 2018.02.27 09:30 1.84105000 1.84269000 1.84079000 1.84313000 1.83960601 0.00122387 1982 1519724700 2018.02.27 09:45 1.84273000 1.84315000 1.84229000 1.84346000 1.83994354 0.00148602 2558 1519725600 2018.02.27 10:00 1.84312000 1.84329000 1.84263000 1.84376000 1.84026225 0.00169446 2227 1519726500 2018.02.27 10:15 1.84330000 1.84407000 1.84307000 1.84479000 1.84062489 0.00194424 1708 1519727400 2018.02.27 10:30 1.84409000 1.84323000 1.84282000 1.84442000 1.84087300 0.00203786 1715 1519728300 2018.02.27 10:45 1.84327000 1.84347000 1.84309000 1.84457000 1.84112033 0.00208447 1679 1519729200 2018.02.27 11:00 1.84350000 1.84236000 1.84236000 1.84404000 1.84123839 0.00202232 1721 1519730100 2018.02.27 11:15 1.84232000 1.84200000 1.84159000 1.84260000 1.84131093 0.00191828 1407 1519731000 2018.02.27 11:30 1.84196000 1.84055000 1.84018000 1.84202000 1.84123846 0.00174977 1664 1519731900 2018.02.27 11:45 1.84053000 1.84025000 1.83993000 1.84084000 1.84114432 0.00166160 1257 1519732800 2018.02.27 12:00 1.84027000 1.83984000 1.83972000 1.84102000 1.84102010 0.00161893 1479 1519733700 2018.02.27 12:15 1.83983000 1.84104000 1.83925000 1.84107000 1.84102199 0.00153318 1177 1519734600 2018.02.27 12:30 1.84106000 1.84106000 1.83920000 1.84181000 1.84102561 0.00149652 1389 1519735500 2018.02.27 12:45 1.84104000 1.84190000 1.84089000 1.84248000 1.84110889 0.00146474 1388 1519736400 2018.02.27 13:00 1.84190000 1.84199000 1.84148000 1.84246000 1.84119280 0.00139814 955 1519737300 2018.02.27 13:15 1.84198000 1.84219000 1.84098000 1.84222000 1.84128777 0.00134398 1101 1519738200 2018.02.27 13:30 1.84217000 1.84121000 1.84112000 1.84233000 1.84128037 0.00131541 963 1519739100 2018.02.27 13:45 1.84126000 1.83963000 1.83907000 1.84139000 1.84112319 0.00140913 1373 1519740000 2018.02.27 14:00 1.83962000 1.83829000 1.83774000 1.83983000 1.84085336 0.00165813 1592 1519740900 2018.02.27 14:15 1.83828000 1.83821000 1.83783000 1.83869000 1.84060161 0.00186974 1112 1519741800 2018.02.27 14:30 1.83822000 1.83890000 1.83792000 1.83894000 1.84043956 0.00191976 1004 1519742700 2018.02.27 14:45 1.83889000 1.83834000 1.83811000 1.83896000 1.84023960 0.00195935 865 1519743600 2018.02.27 15:00 1.83834000 1.83642000 1.83601000 1.83859000 1.83987583 0.00214596 2095 1519744500 2018.02.27 15:15 1.83642000 1.83876000 1.83611000 1.83921000 1.83976956 0.00198191 1805 1519745400 2018.02.27 15:30 1.83865000 1.83833000 1.83780000 1.83962000 1.83963246 0.00189204 3528 1519746300 2018.02.27 15:45 1.83834000 1.83649000 1.83620000 1.83924000 1.83933317 0.00189202 2994 1519747200 2018.02.27 16:00 1.83650000 1.83691000 1.83513000 1.83706000 1.83910240 0.00189706 3339 1519748100 2018.02.27 16:15 1.83686000 1.83622000 1.83598000 1.83768000 1.83882788 0.00194752 2250 1519749000 2018.02.27 16:30 1.83622000 1.83548000 1.83527000 1.83657000 1.83850904 0.00211257 2042 1519749900 2018.02.27 16:45 1.83546000 1.83531000 1.83448000 1.83600000 1.83820437 0.00226032 3085 1519750800 2018.02.27 17:00 1.83531000 1.83598000 1.83503000 1.83651000 1.83799252 0.00233434 3800 1519751700 2018.02.27 17:15 1.83595000 1.83675000 1.83568000 1.83710000 1.83787419 0.00227526 2458 1519752600 2018.02.27 17:30 1.83675000 1.83504000 1.83504000 1.83683000 1.83760426 0.00229678 3401 1519753500 2018.02.27 17:45 1.83504000 1.83687000 1.83426000 1.83745000 1.83753433 0.00210261 5048 1519754400 2018.02.27 18:00 1.83686000 1.83744000 1.83592000 1.83872000 1.83752535 0.00185222 4247 1519755300 2018.02.27 18:15 1.83743000 1.83840000 1.83695000 1.83848000 1.83760865 0.00154941 2489 1519756200 2018.02.27 18:30 1.83840000 1.83848000 1.83740000 1.83881000 1.83769164 0.00135875 2210 1519757100 2018.02.27 18:45 1.83850000 1.83888000 1.83768000 1.83904000 1.83780481 0.00135501 1932 1519758000 2018.02.27 19:00 1.83887000 1.83861000 1.83779000 1.83907000 1.83788150 0.00139334 1970 1519758900 2018.02.27 19:15 1.83863000 1.84077000 1.83831000 1.84173000 1.83815659 0.00163808 2001 1519759800 2018.02.27 19:30 1.84078000 1.84049000 1.84033000 1.84119000 1.83837882 0.00180826 1162 1519760700 2018.02.27 19:45 1.84052000 1.84054000 1.84032000 1.84177000 1.83858465 0.00196538 1531 1519761600 2018.02.27 20:00 1.84054000 1.84116000 1.84045000 1.84147000 1.83882992 0.00209351 1096 1519762500 2018.02.27 20:15 1.84116000 1.84203000 1.84096000 1.84241000 1.83913469 0.00234262 1093 1519763400 2018.02.27 20:30 1.84203000 1.84163000 1.84144000 1.84218000 1.83937234 0.00250597 1011 1519764300 2018.02.27 20:45 1.84164000 1.84181000 1.84134000 1.84201000 1.83960450 0.00257845 923 1519765200 2018.02.27 21:00 1.84184000 1.84117000 1.84110000 1.84212000 1.83975359 0.00259112 953 1519766100 2018.02.27 21:15 1.84118000 1.84186000 1.84095000 1.84192000 1.83995420 0.00258459 870 1519767000 2018.02.27 21:30 1.84185000 1.84142000 1.84135000 1.84197000 1.84009380 0.00245107 690 1519767900 2018.02.27 21:45 1.84143000 1.84085000 1.84072000 1.84162000 1.84016582 0.00223193 881 1519768800 2018.02.27 22:00 1.84081000 1.84128000 1.84079000 1.84168000 1.84027193 0.00206444 961 1519769700 2018.02.27 22:15 1.84128000 1.84118000 1.84103000 1.84159000 1.84035842 0.00193346 768 1519770600 2018.02.27 22:30 1.84122000 1.84064000 1.84060000 1.84143000 1.84038523 0.00152745 910 1519771500 2018.02.27 22:45 1.84064000 1.84089000 1.84008000 1.84098000 1.84043331 0.00131207 994 1519772400 2018.02.27 23:00 1.84090000 1.84101000 1.84074000 1.84156000 1.84048823 0.00112643 707 1519773300 2018.02.27 23:15 1.84101000 1.84131000 1.84070000 1.84134000 1.84056649 0.00102069 410 1519774200 2018.02.27 23:30 1.84128000 1.84171000 1.84111000 1.84175000 1.84067540 0.00090290 270 1519775100 2018.02.27 23:45 1.84171000 1.84161000 1.84150000 1.84218000 1.84076441 0.00079394 512 1519776000 2018.02.28 00:00 1.84021000 1.84141000 1.84005000 1.84149000 1.84082589 0.00060381 50 1519776900 2018.02.28 00:15 1.84143000 1.84146000 1.84137000 1.84162000 1.84088628 0.00057808 39 1519777800 2018.02.28 00:30 1.84144000 1.84127000 1.84097000 1.84154000 1.84092283 0.00055128 80 1519778700 2018.02.28 00:45 1.84125000 1.84129000 1.84109000 1.84143000 1.84095780 0.00052412 408 1519779600 2018.02.28 01:00 1.84130000 1.84120000 1.84112000 1.84139000 1.84098086 0.00050790 440 1519780500 2018.02.28 01:15 1.84120000 1.84138000 1.84102000 1.84163000 1.84101888 0.00043201 315 1519781400 2018.02.28 01:30 1.84138000 1.84137000 1.84108000 1.84177000 1.84105232 0.00039502 574 1519782300 2018.02.28 01:45 1.84137000 1.84142000 1.84111000 1.84177000 1.84108733 0.00034485 552 1519783200 2018.02.28 02:00 1.84143000 1.84175000 1.84106000 1.84206000 1.84115045 0.00034017 1294 1519784100 2018.02.28 02:15 1.84174000 1.84253000 1.84150000 1.84271000 1.84128183 0.00038832 793 1519785000 2018.02.28 02:30 1.84253000 1.84207000 1.84181000 1.84292000 1.84135690 0.00041421 783 1519785900 2018.02.28 02:45 1.84208000 1.84205000 1.84142000 1.84234000 1.84142291 0.00041944 1429 1519786800 2018.02.28 03:00 1.84202000 1.84168000 1.84143000 1.84255000 1.84144739 0.00042062 1631 1519787700 2018.02.28 03:15 1.84170000 1.84184000 1.84164000 1.84224000 1.84148478 0.00042300 1337 1519788600 2018.02.28 03:30 1.84182000 1.84279000 1.84182000 1.84286000 1.84160909 0.00046340 1113 1519789500 2018.02.28 03:45 1.84279000 1.84234000 1.84221000 1.84297000 1.84167870 0.00045971 1389 1519790400 2018.02.28 04:00 1.84232000 1.84241000 1.84191000 1.84257000 1.84174835 0.00045978 1324 1519791300 2018.02.28 04:15 1.84241000 1.84190000 1.84188000 1.84251000 1.84176279 0.00044990 706 1519792200 2018.02.28 04:30 1.84191000 1.84224000 1.84156000 1.84254000 1.84180824 0.00046075 899 1519793100 2018.02.28 04:45 1.84225000 1.84231000 1.84160000 1.84271000 1.84185603 0.00047180 1361 1519794000 2018.02.28 05:00 1.84234000 1.84247000 1.84193000 1.84273000 1.84191450 0.00048075 1281 1519794900 2018.02.28 05:15 1.84245000 1.84271000 1.84213000 1.84289000 1.84199026 0.00050263 1147 1519795800 2018.02.28 05:30 1.84271000 1.84281000 1.84236000 1.84296000 1.84206833 0.00051039 1035 1519796700 2018.02.28 05:45 1.84279000 1.84267000 1.84228000 1.84291000 1.84212563 0.00049831 621 1519797600 2018.02.28 06:00 1.84267000 1.84193000 1.84193000 1.84274000 1.84210700 0.00045610 760 1519798500 2018.02.28 06:15 1.84193000 1.84200000 1.84180000 1.84231000 1.84209681 0.00042831 415 1519799400 2018.02.28 06:30 1.84201000 1.84212000 1.84189000 1.84238000 1.84209902 0.00039573 432 1519800300 2018.02.28 06:45 1.84215000 1.84229000 1.84196000 1.84231000 1.84211721 0.00036107 482 1519801200 2018.02.28 07:00 1.84232000 1.84181000 1.84172000 1.84234000 1.84208795 0.00036999 549 1519802100 2018.02.28 07:15 1.84180000 1.84251000 1.84172000 1.84263000 1.84212815 0.00035329 621 1519803000 2018.02.28 07:30 1.84250000 1.84204000 1.84204000 1.84254000 1.84211975 0.00035649 801 1519803900 2018.02.28 07:45 1.84204000 1.84216000 1.84175000 1.84232000 1.84212358 0.00035486 604 1519804800 2018.02.28 08:00 1.84217000 1.84110000 1.84076000 1.84217000 1.84202610 0.00044414 924 1519805700 2018.02.28 08:15 1.84109000 1.84118000 1.84093000 1.84181000 1.84194552 0.00051396 1201 1519806600 2018.02.28 08:30 1.84118000 1.84216000 1.84040000 1.84231000 1.84196595 0.00047173 1261 1519807500 2018.02.28 08:45 1.84214000 1.84185000 1.84151000 1.84279000 1.84195490 0.00046907 1075 1519808400 2018.02.28 09:00 1.84187000 1.84120000 1.84049000 1.84204000 1.84188301 0.00051021 1447 1519809300 2018.02.28 09:15 1.84128000 1.84139000 1.84043000 1.84165000 1.84183605 0.00053862 1367 1519810200 2018.02.28 09:30 1.84139000 1.84097000 1.84087000 1.84156000 1.84175357 0.00059217 1283 1519811100 2018.02.28 09:45 1.84097000 1.84059000 1.84019000 1.84113000 1.84164276 0.00066870 1674 1519812000 2018.02.28 10:00 1.84060000 1.84004000 1.83965000 1.84086000 1.84149011 0.00077815 1799 1519812900 2018.02.28 10:15 1.84005000 1.83833000 1.83792000 1.84013000 1.84118915 0.00107776 1737 1519813800 2018.02.28 10:30 1.83833000 1.83831000 1.83794000 1.83881000 1.84091495 0.00126431 1645 1519814700 2018.02.28 10:45 1.83832000 1.84040000 1.83809000 1.84072000 1.84086590 0.00122064 1563 1519815600 2018.02.28 11:00 1.84042000 1.83990000 1.83918000 1.84075000 1.84077391 0.00123885 2094 1519816500 2018.02.28 11:15 1.83990000 1.84114000 1.83923000 1.84134000 1.84080878 0.00120272 2003 1519817400 2018.02.28 11:30 1.84114000 1.84083000 1.83978000 1.84118000 1.84081080 0.00116610 1847 1519818300 2018.02.28 11:45 1.84083000 1.83783000 1.83757000 1.84103000 1.84052691 0.00132730 1742 1519819200 2018.02.28 12:00 1.83783000 1.83784000 1.83740000 1.83879000 1.84027102 0.00146198 1516 1519820100 2018.02.28 12:15 1.83782000 1.83638000 1.83573000 1.83790000 1.83990044 0.00167009 1444 1519821000 2018.02.28 12:30 1.83637000 1.83595000 1.83580000 1.83690000 1.83952421 0.00188153 1929 1519821900 2018.02.28 12:45 1.83595000 1.83523000 1.83523000 1.83702000 1.83911524 0.00209031 1539 1519822800 2018.02.28 13:00 1.83525000 1.83710000 1.83479000 1.83711000 1.83892331 0.00212921 1473 1519823700 2018.02.28 13:15 1.83709000 1.83458000 1.83441000 1.83808000 1.83850966 0.00235377 2327 1519824600 2018.02.28 13:30 1.83458000 1.83243000 1.83212000 1.83561000 1.83793065 0.00267932 2467 1519825500 2018.02.28 13:45 1.83245000 1.83195000 1.83006000 1.83291000 1.83736106 0.00295612 2533 1519826400 2018.02.28 14:00 1.83193000 1.82983000 1.82899000 1.83195000 1.83664382 0.00340948 2075 1519827300 2018.02.28 14:15 1.82986000 1.82903000 1.82832000 1.83036000 1.83591869 0.00378707 2009 1519828200 2018.02.28 14:30 1.82903000 1.82697000 1.82697000 1.82915000 1.83506644 0.00428161 2071 1519829100 2018.02.28 14:45 1.82698000 1.82810000 1.82641000 1.82826000 1.83440297 0.00451583 1927 1519830000 2018.02.28 15:00 1.82808000 1.82771000 1.82741000 1.82877000 1.83376554 0.00471179 1706 1519830900 2018.02.28 15:15 1.82768000 1.82709000 1.82709000 1.82859000 1.83312977 0.00496351 1972 1519831800 2018.02.28 15:30 1.82709000 1.82924000 1.82695000 1.82950000 1.83275932 0.00498155 2154 1519832700 2018.02.28 15:45 1.82921000 1.82915000 1.82843000 1.83051000 1.83241558 0.00480796 2361 1519833600 2018.02.28 16:00 1.82915000 1.82877000 1.82786000 1.83014000 1.83206838 0.00462683 2445 1519834500 2018.02.28 16:15 1.82876000 1.82669000 1.82628000 1.82904000 1.83155615 0.00436690 2262 1519835400 2018.02.28 16:30 1.82671000 1.82820000 1.82669000 1.82856000 1.83123652 0.00392445 2764 1519836300 2018.02.28 16:45 1.82820000 1.82771000 1.82694000 1.82828000 1.83090066 0.00371506 2430 1519837200 2018.02.28 17:00 1.82768000 1.82539000 1.82449000 1.82782000 1.83037583 0.00355471 3415 1519838100 2018.02.28 17:15 1.82541000 1.82570000 1.82485000 1.82607000 1.82993052 0.00341300 2547 1519839000 2018.02.28 17:30 1.82571000 1.82448000 1.82395000 1.82593000 1.82941142 0.00330203 2969 1519839900 2018.02.28 17:45 1.82445000 1.82291000 1.82188000 1.82445000 1.82879224 0.00328122 4397 1519840800 2018.02.28 18:00 1.82293000 1.82524000 1.82240000 1.82530000 1.82845393 0.00275034 3708 1519841700 2018.02.28 18:15 1.82522000 1.82541000 1.82445000 1.82586000 1.82816403 0.00239585 2260 1519842600 2018.02.28 18:30 1.82541000 1.82563000 1.82541000 1.82675000 1.82792269 0.00218475 1836 1519843500 2018.02.28 18:45 1.82565000 1.82503000 1.82381000 1.82580000 1.82764720 0.00197502 1550 1519844400 2018.02.28 19:00 1.82504000 1.82535000 1.82430000 1.82539000 1.82742842 0.00188556 1260 1519845300 2018.02.28 19:15 1.82535000 1.82405000 1.82349000 1.82546000 1.82710666 0.00186169 1544 1519846200 2018.02.28 19:30 1.82404000 1.82331000 1.82321000 1.82431000 1.82674508 0.00192424 1390 1519847100 2018.02.28 19:45 1.82333000 1.82395000 1.82333000 1.82441000 1.82647888 0.00192422 1231 1519848000 2018.02.28 20:00 1.82393000 1.82378000 1.82308000 1.82399000 1.82622184 0.00193284 909 1519848900 2018.02.28 20:15 1.82378000 1.82361000 1.82337000 1.82409000 1.82597310 0.00195744 890 1519849800 2018.02.28 20:30 1.82361000 1.82384000 1.82349000 1.82407000 1.82576994 0.00182700 696 1519850700 2018.02.28 20:45 1.82385000 1.82342000 1.82301000 1.82397000 1.82554614 0.00167438 763 1519851600 2018.02.28 21:00 1.82342000 1.82385000 1.82340000 1.82418000 1.82538460 0.00149593 782 1519852500 2018.02.28 21:15 1.82385000 1.82359000 1.82350000 1.82385000 1.82521369 0.00145482 682 1519853400 2018.02.28 21:30 1.82360000 1.82372000 1.82354000 1.82402000 1.82507143 0.00126448 637 1519854300 2018.02.28 21:45 1.82374000 1.82341000 1.82314000 1.82413000 1.82491320 0.00107913 1005 1519855200 2018.02.28 22:00 1.82342000 1.82280000 1.82192000 1.82344000 1.82471194 0.00105420 1511 1519856100 2018.02.28 22:15 1.82280000 1.82353000 1.82278000 1.82371000 1.82459938 0.00099750 1060 1519857000 2018.02.28 22:30 1.82351000 1.82345000 1.82338000 1.82381000 1.82448991 0.00096943 933 1519857900 2018.02.28 22:45 1.82346000 1.82365000 1.82297000 1.82391000 1.82440992 0.00088501 1284 1519858800 2018.02.28 23:00 1.82371000 1.82387000 1.82350000 1.82413000 1.82435850 0.00084853 720 1519859700 2018.02.28 23:15 1.82389000 1.82380000 1.82365000 1.82403000 1.82430531 0.00079527 456 1519860600 2018.02.28 23:30 1.82379000 1.82340000 1.82298000 1.82384000 1.82421909 0.00070775 380 1519861500 2018.02.28 23:45 1.82342000 1.82272000 1.82235000 1.82356000 1.82407632 0.00066310 322 1519862400 2018.03.01 00:00 1.82145000 1.82293000 1.82117000 1.82294000 1.82396715 0.00056374 95 1519863300 2018.03.01 00:15 1.82288000 1.82307000 1.82265000 1.82335000 1.82388170 0.00053161 171 1519864200 2018.03.01 00:30 1.82249000 1.82292000 1.82249000 1.82310000 1.82379011 0.00049463 176 1519865100 2018.03.01 00:45 1.82292000 1.82249000 1.82226000 1.82297000 1.82366629 0.00049473 501 1519866000 2018.03.01 01:00 1.82240000 1.82252000 1.82231000 1.82280000 1.82355712 0.00049819 300 1519866900 2018.03.01 01:15 1.82251000 1.82252000 1.82228000 1.82273000 1.82345835 0.00050583 354 1519867800 2018.03.01 01:30 1.82252000 1.82233000 1.82230000 1.82255000 1.82335089 0.00051783 201 1519868700 2018.03.01 01:45 1.82232000 1.82265000 1.82195000 1.82275000 1.82328414 0.00052113 414 1519869600 2018.03.01 02:00 1.82265000 1.82309000 1.82237000 1.82316000 1.82326565 0.00050184 556 1519870500 2018.03.01 02:15 1.82309000 1.82335000 1.82279000 1.82361000 1.82327368 0.00049948 1284 1519871400 2018.03.01 02:30 1.82333000 1.82338000 1.82278000 1.82356000 1.82328381 0.00049379 1293 1519872300 2018.03.01 02:45 1.82337000 1.82380000 1.82321000 1.82414000 1.82333297 0.00052490 1199 1519873200 2018.03.01 03:00 1.82380000 1.82322000 1.82300000 1.82400000 1.82332221 0.00050774 1013 1519874100 2018.03.01 03:15 1.82322000 1.82343000 1.82301000 1.82367000 1.82333247 0.00051018 1044 1519875000 2018.03.01 03:30 1.82343000 1.82401000 1.82337000 1.82420000 1.82339700 0.00055614 1251 1519875900 2018.03.01 03:45 1.82403000 1.82388000 1.82309000 1.82416000 1.82344300 0.00058382 1209 1519876800 2018.03.01 04:00 1.82386000 1.82344000 1.82320000 1.82411000 1.82344271 0.00057581 1045 1519877700 2018.03.01 04:15 1.82342000 1.82307000 1.82291000 1.82388000 1.82340722 0.00055663 936 1519878600 2018.03.01 04:30 1.82307000 1.82387000 1.82292000 1.82407000 1.82345129 0.00058866 1014 1519879500 2018.03.01 04:45 1.82386000 1.82292000 1.82282000 1.82386000 1.82340069 0.00055264 1119 1519880400 2018.03.01 05:00 1.82290000 1.82256000 1.82256000 1.82326000 1.82332063 0.00054046 767 1519881300 2018.03.01 05:15 1.82254000 1.82240000 1.82205000 1.82351000 1.82323295 0.00054682 846 1519882200 2018.03.01 05:30 1.82239000 1.82278000 1.82214000 1.82282000 1.82318981 0.00054177 783 1519883100 2018.03.01 05:45 1.82277000 1.82293000 1.82246000 1.82303000 1.82316507 0.00051860 654 1519884000 2018.03.01 06:00 1.82293000 1.82235000 1.82212000 1.82310000 1.82308744 0.00052642 657 1519884900 2018.03.01 06:15 1.82233000 1.82260000 1.82221000 1.82279000 1.82304102 0.00052584 712 1519885800 2018.03.01 06:30 1.82260000 1.82222000 1.82186000 1.82268000 1.82296283 0.00054761 443 1519886700 2018.03.01 06:45 1.82222000 1.82213000 1.82212000 1.82306000 1.82288351 0.00059430 619 1519887600 2018.03.01 07:00 1.82215000 1.82247000 1.82209000 1.82296000 1.82284413 0.00061117 727 1519888500 2018.03.01 07:15 1.82247000 1.82239000 1.82206000 1.82253000 1.82280088 0.00062109 555 1519889400 2018.03.01 07:30 1.82241000 1.82246000 1.82215000 1.82276000 1.82276841 0.00062072 680 1519890300 2018.03.01 07:45 1.82245000 1.82314000 1.82231000 1.82321000 1.82280380 0.00057444 532 1519891200 2018.03.01 08:00 1.82312000 1.82367000 1.82280000 1.82371000 1.82288630 0.00058637 966 1519892100 2018.03.01 08:15 1.82369000 1.82385000 1.82319000 1.82393000 1.82297808 0.00060904 770 1519893000 2018.03.01 08:30 1.82388000 1.82439000 1.82388000 1.82466000 1.82311255 0.00066030 760 1519893900 2018.03.01 08:45 1.82437000 1.82409000 1.82365000 1.82529000 1.82320564 0.00069746 1278 1519894800 2018.03.01 09:00 1.82409000 1.82362000 1.82347000 1.82412000 1.82324510 0.00071445 1592 1519895700 2018.03.01 09:15 1.82364000 1.82305000 1.82272000 1.82390000 1.82322652 0.00070841 1724 1519896600 2018.03.01 09:30 1.82303000 1.82316000 1.82258000 1.82357000 1.82322018 0.00069138 1355 1519897500 2018.03.01 09:45 1.82314000 1.82211000 1.82173000 1.82317000 1.82311445 0.00069463 1518 1519898400 2018.03.01 10:00 1.82211000 1.82376000 1.82182000 1.82380000 1.82317593 0.00071307 2217 1519899300 2018.03.01 10:15 1.82376000 1.82415000 1.82341000 1.82454000 1.82326870 0.00074486 1750 1519900200 2018.03.01 10:30 1.82415000 1.82339000 1.82274000 1.82419000 1.82328025 0.00074008 1501 1519901100 2018.03.01 10:45 1.82338000 1.82462000 1.82338000 1.82502000 1.82340785 0.00082033 1935 1519902000 2018.03.01 11:00 1.82460000 1.82350000 1.82318000 1.82465000 1.82341663 0.00078769 1816 1519902900 2018.03.01 11:15 1.82350000 1.82363000 1.82238000 1.82434000 1.82343695 0.00077133 1553 1519903800 2018.03.01 11:30 1.82363000 1.82497000 1.82311000 1.82547000 1.82358295 0.00081394 1992 1519904700 2018.03.01 11:45 1.82499000 1.82397000 1.82392000 1.82499000 1.82361981 0.00075529 1543 1519905600 2018.03.01 12:00 1.82397000 1.82258000 1.82217000 1.82398000 1.82352078 0.00074125 2412 1519906500 2018.03.01 12:15 1.82261000 1.82409000 1.82236000 1.82448000 1.82357499 0.00070355 1438 1519907400 2018.03.01 12:30 1.82406000 1.82397000 1.82313000 1.82448000 1.82361261 0.00065858 1271 1519908300 2018.03.01 12:45 1.82395000 1.82328000 1.82324000 1.82434000 1.82358094 0.00065890 1300 1519909200 2018.03.01 13:00 1.82328000 1.82245000 1.82210000 1.82355000 1.82347323 0.00072125 1435 1519910100 2018.03.01 13:15 1.82243000 1.82265000 1.82166000 1.82350000 1.82339483 0.00075402 1365 1519911000 2018.03.01 13:30 1.82263000 1.82337000 1.82258000 1.82358000 1.82339246 0.00072087 1072 1519911900 2018.03.01 13:45 1.82336000 1.82337000 1.82331000 1.82443000 1.82339032 0.00070410 1240 1519912800 2018.03.01 14:00 1.82336000 1.82382000 1.82295000 1.82444000 1.82343124 0.00070391 1501 1519913700 2018.03.01 14:15 1.82382000 1.82430000 1.82351000 1.82521000 1.82351398 0.00071554 1821 1519914600 2018.03.01 14:30 1.82428000 1.82394000 1.82359000 1.82485000 1.82355456 0.00071400 1514 1519915500 2018.03.01 14:45 1.82393000 1.82356000 1.82343000 1.82435000 1.82355507 0.00063667 1575 1519916400 2018.03.01 15:00 1.82359000 1.82422000 1.82348000 1.82511000 1.82361840 0.00064194 1667 1519917300 2018.03.01 15:15 1.82424000 1.82362000 1.82347000 1.82502000 1.82361855 0.00063083 1321 1519918200 2018.03.01 15:30 1.82350000 1.82542000 1.82340000 1.82546000 1.82379012 0.00073230 1915 1519919100 2018.03.01 15:45 1.82540000 1.82642000 1.82455000 1.82680000 1.82404058 0.00093655 2129 1519920000 2018.03.01 16:00 1.82640000 1.82534000 1.82514000 1.82692000 1.82416434 0.00099249 2221 1519920900 2018.03.01 16:15 1.82535000 1.82783000 1.82534000 1.82810000 1.82451345 0.00132988 2022 1519921800 2018.03.01 16:30 1.82781000 1.82575000 1.82556000 1.82809000 1.82463122 0.00138668 2514 1519922700 2018.03.01 16:45 1.82571000 1.82364000 1.82360000 1.82596000 1.82453681 0.00136896 2589 1519923600 2018.03.01 17:00 1.82364000 1.82421000 1.82218000 1.82491000 1.82450569 0.00129300 3306 1519924500 2018.03.01 17:15 1.82420000 1.82223000 1.82156000 1.82452000 1.82428896 0.00135033 3386 1519925400 2018.03.01 17:30 1.82224000 1.82247000 1.82207000 1.82384000 1.82411572 0.00139512 4062 1519926300 2018.03.01 17:45 1.82247000 1.82084000 1.82075000 1.82282000 1.82380375 0.00156714 3433 1519927200 2018.03.01 18:00 1.82085000 1.82065000 1.81967000 1.82170000 1.82350339 0.00173180 3273 1519928100 2018.03.01 18:15 1.82067000 1.82084000 1.82024000 1.82206000 1.82324974 0.00187834 2534 1519929000 2018.03.01 18:30 1.82086000 1.82103000 1.82016000 1.82151000 1.82303833 0.00199957 2564 1519929900 2018.03.01 18:45 1.82102000 1.82158000 1.82035000 1.82183000 1.82289944 0.00206649 2057 1519930800 2018.03.01 19:00 1.82159000 1.82168000 1.82123000 1.82253000 1.82278331 0.00210959 1537 1519931700 2018.03.01 19:15 1.82167000 1.82136000 1.81972000 1.82196000 1.82264775 0.00214561 2170 1519932600 2018.03.01 19:30 1.82136000 1.82207000 1.82063000 1.82242000 1.82259273 0.00214588 1853 1519933500 2018.03.01 19:45 1.82205000 1.82134000 1.82050000 1.82213000 1.82247342 0.00218591 1803 1519934400 2018.03.01 20:00 1.82136000 1.82175000 1.82078000 1.82233000 1.82240452 0.00217477 1643 1519935300 2018.03.01 20:15 1.82177000 1.82115000 1.82071000 1.82195000 1.82228505 0.00220508 1767 1519936200 2018.03.01 20:30 1.82116000 1.82151000 1.82081000 1.82181000 1.82221123 0.00211315 1696 1519937100 2018.03.01 20:45 1.82153000 1.82167000 1.82108000 1.82203000 1.82215969 0.00190298 1292 1519938000 2018.03.01 21:00 1.82169000 1.82215000 1.82153000 1.82265000 1.82215876 0.00176518 2305 1519938900 2018.03.01 21:15 1.82216000 1.82148000 1.82120000 1.82235000 1.82209412 0.00122903 2189 1519939800 2018.03.01 21:30 1.82150000 1.82128000 1.82084000 1.82247000 1.82201658 0.00090967 2146 1519940700 2018.03.01 21:45 1.82132000 1.82254000 1.82115000 1.82309000 1.82206643 0.00086274 2464 1519941600 2018.03.01 22:00 1.82254000 1.82125000 1.82081000 1.82399000 1.82198868 0.00068748 2332 1519942500 2018.03.01 22:15 1.82123000 1.82247000 1.82085000 1.82250000 1.82203452 0.00072327 1899 1519943400 2018.03.01 22:30 1.82247000 1.82253000 1.82231000 1.82322000 1.82208171 0.00075701 1930 1519944300 2018.03.01 22:45 1.82253000 1.82292000 1.82217000 1.82330000 1.82216154 0.00077744 1843 1519945200 2018.03.01 23:00 1.82294000 1.82302000 1.82240000 1.82341000 1.82224330 0.00077197 904 1519946100 2018.03.01 23:15 1.82301000 1.82335000 1.82301000 1.82396000 1.82234870 0.00080051 698 1519947000 2018.03.01 23:30 1.82336000 1.82216000 1.82216000 1.82336000 1.82233073 0.00073628 384 1519947900 2018.03.01 23:45 1.82216000 1.82255000 1.82206000 1.82268000 1.82235161 0.00072808 498 1519948800 2018.03.02 00:00 1.82016000 1.82187000 1.81958000 1.82190000 1.82230575 0.00070066 64 1519949700 2018.03.02 00:15 1.82189000 1.82195000 1.82184000 1.82230000 1.82227186 0.00066059 98 1519950600 2018.03.02 00:30 1.82203000 1.82188000 1.82162000 1.82206000 1.82223454 0.00065282 106 1519951500 2018.03.02 00:45 1.82189000 1.82186000 1.82167000 1.82225000 1.82219887 0.00061847 331 1519952400 2018.03.02 01:00 1.82191000 1.82128000 1.82103000 1.82191000 1.82211136 0.00062858 475 1519953300 2018.03.02 01:15 1.82130000 1.82143000 1.82113000 1.82152000 1.82204647 0.00060773 330 1519954200 2018.03.02 01:30 1.82141000 1.82107000 1.82105000 1.82151000 1.82195347 0.00063971 228 1519955100 2018.03.02 01:45 1.82109000 1.82135000 1.82095000 1.82136000 1.82189600 0.00065902 490 1519956000 2018.03.02 02:00 1.82137000 1.82095000 1.82088000 1.82140000 1.82180590 0.00070384 956 1519956900 2018.03.02 02:15 1.82096000 1.82115000 1.82082000 1.82152000 1.82174344 0.00072981 923 1519957800 2018.03.02 02:30 1.82115000 1.82042000 1.82030000 1.82143000 1.82161740 0.00081536 1176 1519958700 2018.03.02 02:45 1.82042000 1.82047000 1.82012000 1.82120000 1.82150812 0.00085974 1290 1519959600 2018.03.02 03:00 1.82045000 1.82048000 1.81998000 1.82055000 1.82141020 0.00092043 1156 1519960500 2018.03.02 03:15 1.82048000 1.82037000 1.82002000 1.82063000 1.82131114 0.00095030 1282 1519961400 2018.03.02 03:30 1.82035000 1.82063000 1.82017000 1.82095000 1.82124627 0.00094245 1279 1519962300 2018.03.02 03:45 1.82063000 1.82239000 1.82063000 1.82268000 1.82135519 0.00087366 1721 1519963200 2018.03.02 04:00 1.82242000 1.82223000 1.82199000 1.82298000 1.82143851 0.00080443 1270 1519964100 2018.03.02 04:15 1.82224000 1.82186000 1.82167000 1.82253000 1.82147865 0.00069036 1264 1519965000 2018.03.02 04:30 1.82188000 1.82203000 1.82184000 1.82257000 1.82153116 0.00069170 1254 1519965900 2018.03.02 04:45 1.82201000 1.82207000 1.82184000 1.82243000 1.82158248 0.00067712 1096 1519966800 2018.03.02 05:00 1.82207000 1.82200000 1.82159000 1.82231000 1.82162224 0.00069259 856 1519967700 2018.03.02 05:15 1.82198000 1.82173000 1.82164000 1.82223000 1.82163250 0.00069276 800 1519968600 2018.03.02 05:30 1.82173000 1.82130000 1.82106000 1.82184000 1.82160084 0.00068244 751 1519969500 2018.03.02 05:45 1.82130000 1.82185000 1.82114000 1.82195000 1.82162457 0.00069122 508 1519970400 2018.03.02 06:00 1.82184000 1.82195000 1.82159000 1.82215000 1.82165556 0.00070204 979 1519971300 2018.03.02 06:15 1.82195000 1.82241000 1.82190000 1.82256000 1.82172741 0.00074536 623 1519972200 2018.03.02 06:30 1.82242000 1.82231000 1.82187000 1.82242000 1.82178290 0.00076126 581 1519973100 2018.03.02 06:45 1.82230000 1.82187000 1.82187000 1.82230000 1.82179119 0.00075822 363 1519974000 2018.03.02 07:00 1.82189000 1.82159000 1.82147000 1.82230000 1.82177203 0.00072999 701 1519974900 2018.03.02 07:15 1.82156000 1.82233000 1.82138000 1.82238000 1.82182517 0.00074072 544 1519975800 2018.03.02 07:30 1.82233000 1.82188000 1.82180000 1.82253000 1.82183039 0.00067198 703 1519976700 2018.03.02 07:45 1.82190000 1.82184000 1.82158000 1.82257000 1.82183131 0.00059930 1612 1519977600 2018.03.02 08:00 1.82183000 1.82180000 1.82133000 1.82229000 1.82182833 0.00051756 1559 1519978500 2018.03.02 08:15 1.82180000 1.82137000 1.82123000 1.82204000 1.82178468 0.00042161 1080 1519979400 2018.03.02 08:30 1.82137000 1.82131000 1.82051000 1.82165000 1.82173947 0.00036792 1243 1519980300 2018.03.02 08:45 1.82129000 1.82111000 1.82089000 1.82133000 1.82167952 0.00038718 665 1519981200 2018.03.02 09:00 1.82111000 1.82000000 1.81994000 1.82116000 1.82151957 0.00056364 1510 1519982100 2018.03.02 09:15 1.82001000 1.81916000 1.81888000 1.82078000 1.82129484 0.00082152 1725 1519983000 2018.03.02 09:30 1.81916000 1.81941000 1.81869000 1.81976000 1.82111534 0.00095846 2006 1519983900 2018.03.02 09:45 1.81943000 1.81845000 1.81759000 1.81959000 1.82086149 0.00117392 1784 1519984800 2018.03.02 10:00 1.81842000 1.81798000 1.81712000 1.81894000 1.82058707 0.00138746 2296 1519985700 2018.03.02 10:15 1.81800000 1.81750000 1.81686000 1.81900000 1.82029306 0.00160923 1588 1519986600 2018.03.02 10:30 1.81749000 1.81795000 1.81747000 1.81882000 1.82006991 0.00174539 1517 1519987500 2018.03.02 10:45 1.81794000 1.81910000 1.81720000 1.81913000 1.81997754 0.00174217 1559 1519988400 2018.03.02 11:00 1.81908000 1.81923000 1.81847000 1.81997000 1.81990634 0.00171408 1888 1519989300 2018.03.02 11:15 1.81927000 1.81922000 1.81850000 1.81994000 1.81984098 0.00164320 1183 1519990200 2018.03.02 11:30 1.81922000 1.81954000 1.81892000 1.82031000 1.81981231 0.00155477 1562 1519991100 2018.03.02 11:45 1.81954000 1.81931000 1.81884000 1.82083000 1.81976447 0.00149628 1673 1519992000 2018.03.02 12:00 1.81931000 1.81783000 1.81732000 1.81933000 1.81958024 0.00152062 1656 1519992900 2018.03.02 12:15 1.81782000 1.81895000 1.81763000 1.81965000 1.81952022 0.00140203 1626 1519993800 2018.03.02 12:30 1.81895000 1.81921000 1.81801000 1.81955000 1.81949067 0.00130098 1907 1519994700 2018.03.02 12:45 1.81921000 1.82049000 1.81915000 1.82064000 1.81958585 0.00121823 1948 1519995600 2018.03.02 13:00 1.82051000 1.82100000 1.82020000 1.82134000 1.81972053 0.00118555 2876 1519996500 2018.03.02 13:15 1.82100000 1.82042000 1.81938000 1.82178000 1.81978714 0.00116044 2256 1519997400 2018.03.02 13:30 1.82044000 1.81962000 1.81940000 1.82082000 1.81977123 0.00110272 1904 1519998300 2018.03.02 13:45 1.81962000 1.81981000 1.81908000 1.82019000 1.81977492 0.00106330 1777 1519999200 2018.03.02 14:00 1.81973000 1.82084000 1.81939000 1.82106000 1.81987635 0.00114078 1765 1520000100 2018.03.02 14:15 1.82086000 1.82248000 1.81993000 1.82304000 1.82012432 0.00137984 1950 1520001000 2018.03.02 14:30 1.82247000 1.82175000 1.82070000 1.82321000 1.82027915 0.00148908 1725 1520001900 2018.03.02 14:45 1.82175000 1.82142000 1.82051000 1.82196000 1.82038780 0.00150220 2232 1520002800 2018.03.02 15:00 1.82144000 1.82044000 1.81685000 1.82144000 1.82039277 0.00140452 2616 1520003700 2018.03.02 15:15 1.82044000 1.82115000 1.82021000 1.82158000 1.82046489 0.00128317 1901 1520004600 2018.03.02 15:30 1.82115000 1.82307000 1.82079000 1.82358000 1.82071299 0.00135676 1814 1520005500 2018.03.02 15:45 1.82308000 1.82185000 1.82106000 1.82328000 1.82082128 0.00136340 2260 1520006400 2018.03.02 16:00 1.82185000 1.82078000 1.81989000 1.82261000 1.82081735 0.00131511 2377 1520007300 2018.03.02 16:15 1.82080000 1.82055000 1.81897000 1.82088000 1.82079189 0.00126146 2177 1520008200 2018.03.02 16:30 1.82055000 1.82070000 1.81916000 1.82089000 1.82078314 0.00122873 2680 1520009100 2018.03.02 16:45 1.82070000 1.82013000 1.81957000 1.82070000 1.82072093 0.00118606 2305 1520010000 2018.03.02 17:00 1.82022000 1.82195000 1.82022000 1.82270000 1.82083799 0.00102589 3026 1520010900 2018.03.02 17:15 1.82193000 1.82062000 1.82025000 1.82199000 1.82081723 0.00093818 1869 1520011800 2018.03.02 17:30 1.82062000 1.82026000 1.81984000 1.82213000 1.82076416 0.00088612 2842 1520012700 2018.03.02 17:45 1.82026000 1.82000000 1.81904000 1.82101000 1.82069138 0.00091751 2813 1520013600 2018.03.02 18:00 1.82000000 1.81981000 1.81940000 1.82086000 1.82060744 0.00095658 2477 1520014500 2018.03.02 18:15 1.81983000 1.81983000 1.81940000 1.82067000 1.82053340 0.00099265 2039 1520015400 2018.03.02 18:30 1.81983000 1.81908000 1.81816000 1.82000000 1.82039498 0.00107211 1896 1520016300 2018.03.02 18:45 1.81911000 1.81800000 1.81774000 1.81959000 1.82016689 0.00127533 1707 1520017200 2018.03.02 19:00 1.81799000 1.81818000 1.81727000 1.81834000 1.81997766 0.00141487 1159 1520018100 2018.03.02 19:15 1.81819000 1.81761000 1.81695000 1.81829000 1.81975217 0.00148051 1283 1520019000 2018.03.02 19:30 1.81759000 1.81776000 1.81745000 1.81832000 1.81956244 0.00154316 1138 1520019900 2018.03.02 19:45 1.81778000 1.81770000 1.81742000 1.81811000 1.81938506 0.00159985 1043 1520020800 2018.03.02 20:00 1.81772000 1.81768000 1.81725000 1.81810000 1.81922267 0.00167985 1058 1520021700 2018.03.02 20:15 1.81768000 1.81703000 1.81657000 1.81786000 1.81901385 0.00175786 931 1520022600 2018.03.02 20:30 1.81702000 1.81721000 1.81676000 1.81752000 1.81884205 0.00160329 990 1520023500 2018.03.02 20:45 1.81720000 1.81814000 1.81683000 1.81814000 1.81877519 0.00147938 1053 1520024400 2018.03.02 21:00 1.81810000 1.81730000 1.81723000 1.81843000 1.81863470 0.00147406 888 1520025300 2018.03.02 21:15 1.81730000 1.81797000 1.81697000 1.81801000 1.81857139 0.00142918 707 1520026200 2018.03.02 21:30 1.81798000 1.81803000 1.81785000 1.81905000 1.81851983 0.00135944 905 1520027100 2018.03.02 21:45 1.81801000 1.81825000 1.81774000 1.81858000 1.81849413 0.00131450 873 1520028000 2018.03.02 22:00 1.81827000 1.81815000 1.81770000 1.81844000 1.81846136 0.00106470 777 1520028900 2018.03.02 22:15 1.81815000 1.81775000 1.81735000 1.81837000 1.81839361 0.00095230 754 1520029800 2018.03.02 22:30 1.81775000 1.81777000 1.81754000 1.81806000 1.81833422 0.00085336 663 1520030700 2018.03.02 22:45 1.81774000 1.81859000 1.81772000 1.81884000 1.81835858 0.00077791 706 1520031600 2018.03.02 23:00 1.81855000 1.81950000 1.81855000 1.81953000 1.81846729 0.00079881 629 1520032500 2018.03.02 23:15 1.81951000 1.81969000 1.81908000 1.82002000 1.81858373 0.00085217 374 1520033400 2018.03.02 23:30 1.81969000 1.82011000 1.81913000 1.82011000 1.81872909 0.00099298 459 1520034300 2018.03.02 23:45 1.82010000 1.82095000 1.81984000 1.82110000 1.81894061 0.00120235 458 1520208000 2018.03.05 00:00 1.81808000 1.82029000 1.81765000 1.82029000 1.81906912 0.00129225 220 1520208900 2018.03.05 00:15 1.82029000 1.82031000 1.81935000 1.82087000 1.81918730 0.00133671 400 1520209800 2018.03.05 00:30 1.82031000 1.82005000 1.81968000 1.82075000 1.81926946 0.00134965 567 1520210700 2018.03.05 00:45 1.82008000 1.81970000 1.81882000 1.82025000 1.81931047 0.00132443 3328 1520211600 2018.03.05 01:00 1.81962000 1.81908000 1.81893000 1.82058000 1.81928852 0.00126556 687 1520212500 2018.03.05 01:15 1.81906000 1.81968000 1.81877000 1.82016000 1.81932580 0.00117587 1295 1520213400 2018.03.05 01:30 1.81977000 1.82020000 1.81944000 1.82092000 1.81940906 0.00111609 575 1520214300 2018.03.05 01:45 1.82017000 1.81955000 1.81940000 1.82026000 1.81942248 0.00108322 431 1520215200 2018.03.05 02:00 1.81955000 1.81962000 1.81933000 1.82003000 1.81944129 0.00097799 1050 1520216100 2018.03.05 02:15 1.81962000 1.82009000 1.81946000 1.82014000 1.81950307 0.00093923 1074 1520217000 2018.03.05 02:30 1.82007000 1.81974000 1.81912000 1.82018000 1.81952564 0.00088273 1262 1520217900 2018.03.05 02:45 1.81974000 1.81946000 1.81904000 1.82000000 1.81951939 0.00083544 1362 1520218800 2018.03.05 03:00 1.81946000 1.81947000 1.81917000 1.81992000 1.81951468 0.00077776 1273 1520219700 2018.03.05 03:15 1.81945000 1.82009000 1.81926000 1.82022000 1.81956948 0.00066991 758 1520220600 2018.03.05 03:30 1.82005000 1.81961000 1.81936000 1.82005000 1.81957334 0.00053411 765 1520221500 2018.03.05 03:45 1.81963000 1.81974000 1.81910000 1.81989000 1.81958921 0.00047947 652 1520222400 2018.03.05 04:00 1.81974000 1.81847000 1.81847000 1.81976000 1.81948262 0.00058937 742 1520223300 2018.03.05 04:15 1.81847000 1.81873000 1.81841000 1.81896000 1.81941094 0.00064542 690 1520224200 2018.03.05 04:30 1.81871000 1.81899000 1.81867000 1.81929000 1.81937085 0.00065196 664 1520225100 2018.03.05 04:45 1.81898000 1.81915000 1.81870000 1.81953000 1.81934982 0.00055940 906 1520226000 2018.03.05 05:00 1.81913000 1.81901000 1.81876000 1.81941000 1.81931745 0.00053635 573 1520226900 2018.03.05 05:15 1.81901000 1.81879000 1.81873000 1.81943000 1.81926722 0.00051891 581 1520227800 2018.03.05 05:30 1.81880000 1.81945000 1.81864000 1.81945000 1.81928463 0.00048467 566 1520228700 2018.03.05 05:45 1.81946000 1.81957000 1.81884000 1.81986000 1.81931181 0.00047274 730 1520229600 2018.03.05 06:00 1.81959000 1.81921000 1.81913000 1.81969000 1.81930211 0.00047299 739 1520230500 2018.03.05 06:15 1.81922000 1.81945000 1.81917000 1.81967000 1.81931619 0.00046321 507 1520231400 2018.03.05 06:30 1.81943000 1.81978000 1.81943000 1.81995000 1.81936037 0.00042538 553 1520232300 2018.03.05 06:45 1.81979000 1.82025000 1.81967000 1.82025000 1.81944509 0.00046207 637 1520233200 2018.03.05 07:00 1.82024000 1.82067000 1.82022000 1.82091000 1.81956175 0.00053950 619 1520234100 2018.03.05 07:15 1.82067000 1.82021000 1.82013000 1.82084000 1.81962349 0.00055727 462 1520235000 2018.03.05 07:30 1.82019000 1.81988000 1.81969000 1.82019000 1.81964792 0.00056554 649 1520235900 2018.03.05 07:45 1.81988000 1.81944000 1.81924000 1.82008000 1.81962812 0.00056097 993 1520236800 2018.03.05 08:00 1.81944000 1.81979000 1.81929000 1.81996000 1.81964353 0.00056436 820 1520237700 2018.03.05 08:15 1.81978000 1.82065000 1.81913000 1.82069000 1.81973939 0.00062277 1121 1520238600 2018.03.05 08:30 1.82063000 1.82109000 1.82036000 1.82142000 1.81986802 0.00072560 1466 1520239500 2018.03.05 08:45 1.82107000 1.82031000 1.82029000 1.82132000 1.81991011 0.00074568 905 1520240400 2018.03.05 09:00 1.82034000 1.81943000 1.81941000 1.82095000 1.81986439 0.00066787 2183 1520241300 2018.03.05 09:15 1.81947000 1.82072000 1.81946000 1.82079000 1.81994587 0.00066087 2788 1520242200 2018.03.05 09:30 1.82072000 1.82043000 1.81954000 1.82153000 1.81999198 0.00064223 2129 1520243100 2018.03.05 09:45 1.82048000 1.81894000 1.81879000 1.82066000 1.81989179 0.00064392 2279 1520244000 2018.03.05 10:00 1.81894000 1.81863000 1.81851000 1.82023000 1.81977162 0.00067531 2963 1520244900 2018.03.05 10:15 1.81863000 1.81901000 1.81850000 1.82014000 1.81969909 0.00067294 2515 1520245800 2018.03.05 10:30 1.81901000 1.82032000 1.81816000 1.82057000 1.81975822 0.00067086 2015 1520246700 2018.03.05 10:45 1.82032000 1.82132000 1.82016000 1.82231000 1.81990696 0.00072624 2630 1520247600 2018.03.05 11:00 1.82131000 1.82014000 1.82014000 1.82158000 1.81992916 0.00070795 1910 1520248500 2018.03.05 11:15 1.82016000 1.81881000 1.81859000 1.82045000 1.81982257 0.00075953 1440 1520249400 2018.03.05 11:30 1.81916000 1.82335000 1.81916000 1.82393000 1.82015852 0.00103860 2077 1520250300 2018.03.05 11:45 1.82335000 1.82308000 1.82287000 1.82416000 1.82043675 0.00122376 1643 1520251200 2018.03.05 12:00 1.82306000 1.82395000 1.82220000 1.82405000 1.82077135 0.00148269 1495 1520252100 2018.03.05 12:15 1.82394000 1.82488000 1.82339000 1.82496000 1.82116265 0.00179693 1538 1520253000 2018.03.05 12:30 1.82488000 1.82342000 1.82325000 1.82495000 1.82137763 0.00188862 1297 1520253900 2018.03.05 12:45 1.82341000 1.82309000 1.82250000 1.82362000 1.82154072 0.00191138 1524 1520254800 2018.03.05 13:00 1.82311000 1.82328000 1.82268000 1.82363000 1.82170636 0.00194360 1701 1520255700 2018.03.05 13:15 1.82327000 1.82181000 1.82175000 1.82387000 1.82171623 0.00193144 1429 1520256600 2018.03.05 13:30 1.82179000 1.82213000 1.82167000 1.82253000 1.82175564 0.00193639 1478 1520257500 2018.03.05 13:45 1.82214000 1.82378000 1.82205000 1.82401000 1.82194843 0.00199393 1453 1520258400 2018.03.05 14:00 1.82378000 1.82373000 1.82258000 1.82394000 1.82211811 0.00197901 1648 1520259300 2018.03.05 14:15 1.82373000 1.82251000 1.82247000 1.82375000 1.82215543 0.00196196 1342 1520260200 2018.03.05 14:30 1.82251000 1.82216000 1.82148000 1.82357000 1.82215587 0.00192371 1510 1520261100 2018.03.05 14:45 1.82216000 1.82229000 1.82176000 1.82245000 1.82216864 0.00178506 997 1520262000 2018.03.05 15:00 1.82226000 1.82288000 1.82173000 1.82313000 1.82223639 0.00160401 1572 1520262900 2018.03.05 15:15 1.82291000 1.82292000 1.82281000 1.82337000 1.82230150 0.00143061 1130 1520263800 2018.03.05 15:30 1.82292000 1.82239000 1.82208000 1.82309000 1.82230992 0.00135861 1428 1520264700 2018.03.05 15:45 1.82239000 1.82219000 1.82189000 1.82269000 1.82229850 0.00134358 1272 1520265600 2018.03.05 16:00 1.82217000 1.82245000 1.82198000 1.82252000 1.82231293 0.00124917 1403 1520266500 2018.03.05 16:15 1.82245000 1.82337000 1.82218000 1.82342000 1.82241360 0.00093701 1476 1520267400 2018.03.05 16:30 1.82338000 1.82357000 1.82245000 1.82359000 1.82252374 0.00088617 2141 1520268300 2018.03.05 16:45 1.82354000 1.82270000 1.82270000 1.82425000 1.82254052 0.00086977 2128 1520269200 2018.03.05 17:00 1.82307000 1.82386000 1.82302000 1.82450000 1.82266619 0.00080743 2310 1520270100 2018.03.05 17:15 1.82384000 1.82262000 1.82244000 1.82391000 1.82266179 0.00063931 1751 1520271000 2018.03.05 17:30 1.82261000 1.82518000 1.82244000 1.82862000 1.82290162 0.00078643 3471 1520271900 2018.03.05 17:45 1.82516000 1.82593000 1.82451000 1.82640000 1.82319004 0.00102529 2440 1520272800 2018.03.05 18:00 1.82593000 1.82857000 1.82533000 1.82971000 1.82370241 0.00161077 2824 1520273700 2018.03.05 18:15 1.82859000 1.82774000 1.82761000 1.82934000 1.82408695 0.00184931 2130 1520274600 2018.03.05 18:30 1.82768000 1.82697000 1.82697000 1.82804000 1.82436152 0.00195636 1435 1520275500 2018.03.05 18:45 1.82700000 1.82694000 1.82619000 1.82738000 1.82460709 0.00208732 1523 1520276400 2018.03.05 19:00 1.82695000 1.82630000 1.82610000 1.82695000 1.82476832 0.00215091 1299 1520277300 2018.03.05 19:15 1.82627000 1.82583000 1.82569000 1.82704000 1.82486943 0.00212697 1166 1520278200 2018.03.05 19:30 1.82585000 1.82562000 1.82530000 1.82616000 1.82494092 0.00205931 1272 1520279100 2018.03.05 19:45 1.82561000 1.82518000 1.82508000 1.82602000 1.82496369 0.00197624 1036 1520280000 2018.03.05 20:00 1.82518000 1.82548000 1.82489000 1.82599000 1.82501286 0.00192905 878 1520280900 2018.03.05 20:15 1.82545000 1.82477000 1.82462000 1.82545000 1.82498973 0.00187075 718 1520281800 2018.03.05 20:30 1.82477000 1.82421000 1.82227000 1.82496000 1.82491547 0.00178755 1033 1520282700 2018.03.05 20:45 1.82418000 1.82410000 1.82374000 1.82454000 1.82483781 0.00169916 755 1520283600 2018.03.05 21:00 1.82410000 1.82440000 1.82399000 1.82461000 1.82479611 0.00162506 572 1520284500 2018.03.05 21:15 1.82445000 1.82496000 1.82427000 1.82504000 1.82481172 0.00158955 692 1520285400 2018.03.05 21:30 1.82493000 1.82346000 1.82282000 1.82493000 1.82468298 0.00163341 1022 1520286300 2018.03.05 21:45 1.82344000 1.82369000 1.82324000 1.82413000 1.82458841 0.00162621 540 1520287200 2018.03.05 22:00 1.82369000 1.82421000 1.82364000 1.82427000 1.82455237 0.00163657 862 1520288100 2018.03.05 22:15 1.82421000 1.82471000 1.82408000 1.82478000 1.82456739 0.00157077 923 1520289000 2018.03.05 22:30 1.82470000 1.82484000 1.82438000 1.82508000 1.82459335 0.00155240 792 1520289900 2018.03.05 22:45 1.82484000 1.82508000 1.82466000 1.82526000 1.82463970 0.00150472 953 1520290800 2018.03.05 23:00 1.82508000 1.82506000 1.82471000 1.82542000 1.82467973 0.00120797 651 1520291700 2018.03.05 23:15 1.82507000 1.82493000 1.82484000 1.82518000 1.82470356 0.00098873 250 1520292600 2018.03.05 23:30 1.82493000 1.82507000 1.82481000 1.82513000 1.82473846 0.00084383 300 1520293500 2018.03.05 23:45 1.82505000 1.82546000 1.82481000 1.82567000 1.82480718 0.00069473 213 1520294400 2018.03.06 00:00 1.82415000 1.82567000 1.82376000 1.82572000 1.82488935 0.00064061 58 1520295300 2018.03.06 00:15 1.82565000 1.82536000 1.82530000 1.82565000 1.82493418 0.00062135 58 1520296200 2018.03.06 00:30 1.82537000 1.82475000 1.82468000 1.82537000 1.82491664 0.00059899 161 1520297100 2018.03.06 00:45 1.82474000 1.82483000 1.82466000 1.82540000 1.82490838 0.00059417 504 1520298000 2018.03.06 01:00 1.82483000 1.82568000 1.82483000 1.82584000 1.82498187 0.00062721 575 1520298900 2018.03.06 01:15 1.82568000 1.82545000 1.82522000 1.82582000 1.82502645 0.00064859 580 1520299800 2018.03.06 01:30 1.82549000 1.82565000 1.82541000 1.82578000 1.82508584 0.00065507 361 1520300700 2018.03.06 01:45 1.82563000 1.82547000 1.82547000 1.82587000 1.82512243 0.00063259 263 1520301600 2018.03.06 02:00 1.82549000 1.82551000 1.82521000 1.82567000 1.82515934 0.00062656 489 1520302500 2018.03.06 02:15 1.82551000 1.82492000 1.82474000 1.82569000 1.82513654 0.00062149 1108 1520303400 2018.03.06 02:30 1.82492000 1.82437000 1.82417000 1.82510000 1.82506354 0.00051543 1227 1520304300 2018.03.06 02:45 1.82437000 1.82434000 1.82409000 1.82453000 1.82499463 0.00045042 1017 1520305200 2018.03.06 03:00 1.82435000 1.82509000 1.82417000 1.82517000 1.82500371 0.00041292 1411 1520306100 2018.03.06 03:15 1.82509000 1.82505000 1.82479000 1.82555000 1.82500812 0.00040646 1035 1520307000 2018.03.06 03:30 1.82507000 1.82459000 1.82453000 1.82533000 1.82496830 0.00042750 1163 1520307900 2018.03.06 03:45 1.82461000 1.82497000 1.82452000 1.82526000 1.82496846 0.00042672 887 1520308800 2018.03.06 04:00 1.82497000 1.82417000 1.82393000 1.82506000 1.82489242 0.00048398 1025 1520309700 2018.03.06 04:15 1.82419000 1.82466000 1.82400000 1.82466000 1.82487028 0.00049444 630 1520310600 2018.03.06 04:30 1.82464000 1.82427000 1.82406000 1.82479000 1.82481311 0.00052922 528 1520311500 2018.03.06 04:45 1.82428000 1.82431000 1.82424000 1.82512000 1.82476520 0.00053642 587 1520312400 2018.03.06 05:00 1.82432000 1.82461000 1.82416000 1.82485000 1.82475042 0.00050229 619 1520313300 2018.03.06 05:15 1.82461000 1.82443000 1.82422000 1.82499000 1.82471990 0.00049621 533 1520314200 2018.03.06 05:30 1.82444000 1.82436000 1.82388000 1.82452000 1.82468563 0.00051169 722 1520315100 2018.03.06 05:45 1.82435000 1.82430000 1.82402000 1.82475000 1.82464890 0.00052792 538 1520316000 2018.03.06 06:00 1.82430000 1.82420000 1.82386000 1.82435000 1.82460615 0.00049487 524 1520316900 2018.03.06 06:15 1.82422000 1.82418000 1.82390000 1.82452000 1.82456556 0.00047477 681 1520317800 2018.03.06 06:30 1.82418000 1.82420000 1.82407000 1.82444000 1.82453075 0.00042059 351 1520318700 2018.03.06 06:45 1.82419000 1.82402000 1.82398000 1.82434000 1.82448210 0.00038455 499 1520319600 2018.03.06 07:00 1.82404000 1.82412000 1.82384000 1.82452000 1.82444762 0.00031802 658 1520320500 2018.03.06 07:15 1.82412000 1.82404000 1.82404000 1.82444000 1.82440880 0.00031174 597 1520321400 2018.03.06 07:30 1.82405000 1.82386000 1.82350000 1.82406000 1.82435653 0.00033582 755 1520322300 2018.03.06 07:45 1.82386000 1.82419000 1.82372000 1.82483000 1.82434067 0.00033938 782 1520323200 2018.03.06 08:00 1.82419000 1.82437000 1.82397000 1.82461000 1.82434346 0.00029517 637 1520324100 2018.03.06 08:15 1.82435000 1.82451000 1.82431000 1.82487000 1.82435932 0.00025419 778 1520325000 2018.03.06 08:30 1.82449000 1.82344000 1.82329000 1.82449000 1.82427177 0.00030753 1083 1520325900 2018.03.06 08:45 1.82343000 1.82437000 1.82304000 1.82484000 1.82428112 0.00026747 1365 1520326800 2018.03.06 09:00 1.82439000 1.82354000 1.82271000 1.82484000 1.82421054 0.00030294 1588 1520327700 2018.03.06 09:15 1.82356000 1.82410000 1.82356000 1.82550000 1.82420001 0.00028559 1995 1520328600 2018.03.06 09:30 1.82410000 1.82434000 1.82328000 1.82436000 1.82421335 0.00028836 1975 1520329500 2018.03.06 09:45 1.82434000 1.82454000 1.82386000 1.82499000 1.82424446 0.00030115 1753 1520330400 2018.03.06 10:00 1.82454000 1.82382000 1.82343000 1.82462000 1.82420403 0.00029450 2011 1520331300 2018.03.06 10:15 1.82382000 1.82511000 1.82353000 1.82544000 1.82429031 0.00036976 1821 1520332200 2018.03.06 10:30 1.82512000 1.82507000 1.82483000 1.82594000 1.82436457 0.00042828 1547 1520333100 2018.03.06 10:45 1.82508000 1.82439000 1.82433000 1.82542000 1.82436699 0.00042890 1505 1520334000 2018.03.06 11:00 1.82436000 1.82549000 1.82407000 1.82572000 1.82447394 0.00052402 1488 1520334900 2018.03.06 11:15 1.82552000 1.82671000 1.82532000 1.82676000 1.82468690 0.00076956 1393 1520335800 2018.03.06 11:30 1.82672000 1.82709000 1.82596000 1.82760000 1.82491577 0.00099066 1547 1520336700 2018.03.06 11:45 1.82710000 1.82669000 1.82632000 1.82742000 1.82508474 0.00109713 1435 1520337600 2018.03.06 12:00 1.82671000 1.82706000 1.82641000 1.82732000 1.82527286 0.00121698 1201 1520338500 2018.03.06 12:15 1.82708000 1.82646000 1.82623000 1.82729000 1.82538592 0.00124884 1023 1520339400 2018.03.06 12:30 1.82644000 1.82754000 1.82592000 1.82775000 1.82559107 0.00134817 1196 1520340300 2018.03.06 12:45 1.82754000 1.82677000 1.82643000 1.82767000 1.82570335 0.00136875 1047 1520341200 2018.03.06 13:00 1.82674000 1.82639000 1.82639000 1.82798000 1.82576875 0.00136230 1435 1520342100 2018.03.06 13:15 1.82637000 1.82787000 1.82604000 1.82824000 1.82596887 0.00145917 2430 1520343000 2018.03.06 13:30 1.82789000 1.82816000 1.82705000 1.82860000 1.82617755 0.00147436 2521 1520343900 2018.03.06 13:45 1.82817000 1.82899000 1.82766000 1.82941000 1.82644540 0.00160289 2181 1520344800 2018.03.06 14:00 1.82899000 1.82953000 1.82861000 1.82990000 1.82673917 0.00167066 1879 1520345700 2018.03.06 14:15 1.82953000 1.83004000 1.82921000 1.83011000 1.82705354 0.00178103 1426 1520346600 2018.03.06 14:30 1.83000000 1.82967000 1.82949000 1.83010000 1.82730272 0.00181659 1196 1520347500 2018.03.06 14:45 1.82967000 1.83017000 1.82874000 1.83084000 1.82757580 0.00186732 1917 1520348400 2018.03.06 15:00 1.83019000 1.83069000 1.83000000 1.83183000 1.82787239 0.00184464 2107 1520349300 2018.03.06 15:15 1.83074000 1.83077000 1.83038000 1.83212000 1.82814835 0.00188931 1546 1520350200 2018.03.06 15:30 1.83078000 1.83026000 1.83005000 1.83103000 1.82834946 0.00184495 1473 1520351100 2018.03.06 15:45 1.83024000 1.82982000 1.82936000 1.83051000 1.82848951 0.00166108 1673 1520352000 2018.03.06 16:00 1.82984000 1.83109000 1.82957000 1.83110000 1.82873718 0.00163088 1716 1520352900 2018.03.06 16:15 1.83108000 1.82946000 1.82874000 1.83129000 1.82880602 0.00157693 2538 1520353800 2018.03.06 16:30 1.82944000 1.82880000 1.82867000 1.82980000 1.82880544 0.00152954 2586 1520354700 2018.03.06 16:45 1.82879000 1.82864000 1.82838000 1.82972000 1.82878969 0.00145623 2311 1520355600 2018.03.06 17:00 1.82878000 1.82822000 1.82747000 1.82913000 1.82873543 0.00141754 2651 1520356500 2018.03.06 17:15 1.82822000 1.82814000 1.82799000 1.82900000 1.82867872 0.00134435 1963 1520357400 2018.03.06 17:30 1.82814000 1.82853000 1.82768000 1.82859000 1.82866456 0.00132503 1974 1520358300 2018.03.06 17:45 1.82852000 1.82757000 1.82722000 1.82892000 1.82856032 0.00132145 2892 1520359200 2018.03.06 18:00 1.82757000 1.82799000 1.82746000 1.82843000 1.82850600 0.00126556 2567 1520360100 2018.03.06 18:15 1.82798000 1.82697000 1.82679000 1.82828000 1.82835971 0.00138444 1649 1520361000 2018.03.06 18:30 1.82698000 1.82668000 1.82631000 1.82755000 1.82819974 0.00152272 1414 1520361900 2018.03.06 18:45 1.82668000 1.82681000 1.82622000 1.82699000 1.82806739 0.00161598 1289 1520362800 2018.03.06 19:00 1.82680000 1.82638000 1.82630000 1.82700000 1.82790668 0.00170860 983 1520363700 2018.03.06 19:15 1.82638000 1.82765000 1.82609000 1.82770000 1.82788224 0.00165385 1184 1520364600 2018.03.06 19:30 1.82765000 1.82720000 1.82681000 1.82802000 1.82781726 0.00164168 1054 1520365500 2018.03.06 19:45 1.82719000 1.82683000 1.82680000 1.82776000 1.82772324 0.00160942 1163 1520366400 2018.03.06 20:00 1.82682000 1.82757000 1.82682000 1.82788000 1.82770864 0.00147223 792 1520367300 2018.03.06 20:15 1.82758000 1.82836000 1.82741000 1.82840000 1.82777068 0.00129203 735 1520368200 2018.03.06 20:30 1.82836000 1.82852000 1.82799000 1.82868000 1.82784204 0.00116240 708 1520369100 2018.03.06 20:45 1.82854000 1.82863000 1.82831000 1.82905000 1.82791708 0.00108084 790 1520370000 2018.03.06 21:00 1.82864000 1.82889000 1.82860000 1.82910000 1.82800974 0.00085171 750 1520370900 2018.03.06 21:15 1.82888000 1.82891000 1.82854000 1.82918000 1.82809548 0.00083248 767 1520371800 2018.03.06 21:30 1.82892000 1.82862000 1.82835000 1.82916000 1.82814544 0.00084169 808 1520372700 2018.03.06 21:45 1.82862000 1.82784000 1.82781000 1.82872000 1.82811635 0.00082615 779 1520373600 2018.03.06 22:00 1.82785000 1.82782000 1.82755000 1.82798000 1.82808812 0.00081796 786 1520374500 2018.03.06 22:15 1.82784000 1.82768000 1.82764000 1.82820000 1.82804925 0.00080885 672 1520375400 2018.03.06 22:30 1.82771000 1.82778000 1.82740000 1.82781000 1.82802361 0.00079426 708 1520376300 2018.03.06 22:45 1.82779000 1.82787000 1.82749000 1.82806000 1.82800898 0.00078354 908 1520377200 2018.03.06 23:00 1.82786000 1.82782000 1.82774000 1.82820000 1.82799098 0.00077872 611 1520378100 2018.03.06 23:15 1.82782000 1.82819000 1.82776000 1.82825000 1.82800994 0.00075085 415 1520379000 2018.03.06 23:30 1.82819000 1.82816000 1.82796000 1.82841000 1.82802423 0.00069316 331 1520379900 2018.03.06 23:45 1.82815000 1.82766000 1.82762000 1.82820000 1.82798954 0.00063820 167 1520380800 2018.03.07 00:00 1.82625000 1.82791000 1.82623000 1.82805000 1.82798197 0.00052747 59 1520381700 2018.03.07 00:15 1.82794000 1.82804000 1.82728000 1.82819000 1.82798749 0.00052206 133 1520382600 2018.03.07 00:30 1.82805000 1.82774000 1.82728000 1.82897000 1.82796392 0.00049773 807 1520383500 2018.03.07 00:45 1.82777000 1.82886000 1.82694000 1.82914000 1.82804926 0.00044746 1210 1520384400 2018.03.07 01:00 1.82880000 1.83277000 1.82839000 1.83297000 1.82849886 0.00108932 1653 1520385300 2018.03.07 01:15 1.83274000 1.83211000 1.83164000 1.83313000 1.82884277 0.00137571 501 1520386200 2018.03.07 01:30 1.83212000 1.83151000 1.83113000 1.83213000 1.82909680 0.00153608 861 1520387100 2018.03.07 01:45 1.83152000 1.83225000 1.83144000 1.83232000 1.82939710 0.00174392 731 1520388000 2018.03.07 02:00 1.83227000 1.83260000 1.83180000 1.83280000 1.82970214 0.00195227 1380 1520388900 2018.03.07 02:15 1.83260000 1.83227000 1.83175000 1.83266000 1.82994670 0.00209247 1243 1520389800 2018.03.07 02:30 1.83227000 1.83187000 1.83174000 1.83259000 1.83012987 0.00216690 1339 1520390700 2018.03.07 02:45 1.83187000 1.83039000 1.83034000 1.83190000 1.83015464 0.00211312 1295 1520391600 2018.03.07 03:00 1.83039000 1.82993000 1.82974000 1.83069000 1.83013325 0.00204328 1504 1520392500 2018.03.07 03:15 1.82993000 1.82976000 1.82965000 1.83037000 1.83009770 0.00196387 933 1520393400 2018.03.07 03:30 1.82976000 1.82988000 1.82929000 1.83004000 1.83007697 0.00189261 1295 1520394300 2018.03.07 03:45 1.82985000 1.82971000 1.82950000 1.82998000 1.83004202 0.00182730 755 1520395200 2018.03.07 04:00 1.82973000 1.82921000 1.82901000 1.82973000 1.82996278 0.00176999 945 1520396100 2018.03.07 04:15 1.82923000 1.82882000 1.82866000 1.82937000 1.82985394 0.00175407 848 1520397000 2018.03.07 04:30 1.82880000 1.82935000 1.82880000 1.82965000 1.82980595 0.00172481 867 1520397900 2018.03.07 04:45 1.82935000 1.82844000 1.82822000 1.82940000 1.82967586 0.00171753 772 1520398800 2018.03.07 05:00 1.82844000 1.82857000 1.82831000 1.82873000 1.82957054 0.00172554 767 1520399700 2018.03.07 05:15 1.82858000 1.82895000 1.82845000 1.82904000 1.82951144 0.00172144 754 1520400600 2018.03.07 05:30 1.82896000 1.82869000 1.82867000 1.82930000 1.82943321 0.00172315 999 1520401500 2018.03.07 05:45 1.82869000 1.82827000 1.82821000 1.82886000 1.82932243 0.00179376 851 1520402400 2018.03.07 06:00 1.82824000 1.82894000 1.82816000 1.82905000 1.82928600 0.00163915 606 1520403300 2018.03.07 06:15 1.82896000 1.82923000 1.82887000 1.82930000 1.82928067 0.00151498 702 1520404200 2018.03.07 06:30 1.82924000 1.82906000 1.82893000 1.82928000 1.82925965 0.00143936 562 1520405100 2018.03.07 06:45 1.82902000 1.82866000 1.82852000 1.82906000 1.82920254 0.00129931 722 1520406000 2018.03.07 07:00 1.82864000 1.82913000 1.82859000 1.82923000 1.82919564 0.00105588 549 1520406900 2018.03.07 07:15 1.82914000 1.82773000 1.82761000 1.82918000 1.82905605 0.00088241 857 1520407800 2018.03.07 07:30 1.82773000 1.82765000 1.82744000 1.82797000 1.82892214 0.00069961 708 1520408700 2018.03.07 07:45 1.82765000 1.82734000 1.82722000 1.82770000 1.82877146 0.00071600 656 1520409600 2018.03.07 08:00 1.82733000 1.82714000 1.82712000 1.82760000 1.82861608 0.00076734 839 1520410500 2018.03.07 08:15 1.82715000 1.82854000 1.82715000 1.82861000 1.82860884 0.00072418 1638 1520411400 2018.03.07 08:30 1.82854000 1.82909000 1.82854000 1.82986000 1.82865466 0.00067509 1687 1520412300 2018.03.07 08:45 1.82907000 1.82863000 1.82808000 1.82911000 1.82865231 0.00063222 1494 1520413200 2018.03.07 09:00 1.82865000 1.82789000 1.82780000 1.82895000 1.82857971 0.00063027 1110 1520414100 2018.03.07 09:15 1.82789000 1.82606000 1.82594000 1.82806000 1.82833974 0.00081717 1857 1520415000 2018.03.07 09:30 1.82604000 1.82609000 1.82564000 1.82627000 1.82812548 0.00092627 1751 1520415900 2018.03.07 09:45 1.82607000 1.82502000 1.82490000 1.82617000 1.82782972 0.00116987 1797 1520416800 2018.03.07 10:00 1.82502000 1.82509000 1.82426000 1.82524000 1.82756879 0.00134178 1821 1520417700 2018.03.07 10:15 1.82509000 1.82476000 1.82406000 1.82537000 1.82730129 0.00148820 1403 1520418600 2018.03.07 10:30 1.82476000 1.82428000 1.82408000 1.82545000 1.82701355 0.00165275 1411 1520419500 2018.03.07 10:45 1.82424000 1.82437000 1.82407000 1.82480000 1.82676178 0.00178240 1091 1520420400 2018.03.07 11:00 1.82437000 1.82378000 1.82331000 1.82486000 1.82647780 0.00189398 1412 1520421300 2018.03.07 11:15 1.82379000 1.82157000 1.82127000 1.82426000 1.82601039 0.00217712 1934 1520422200 2018.03.07 11:30 1.82154000 1.82226000 1.82045000 1.82227000 1.82565321 0.00229776 2164 1520423100 2018.03.07 11:45 1.82220000 1.82258000 1.82190000 1.82342000 1.82536053 0.00235782 1358 1520424000 2018.03.07 12:00 1.82253000 1.82326000 1.82178000 1.82336000 1.82516048 0.00228646 1618 1520424900 2018.03.07 12:15 1.82326000 1.82362000 1.82249000 1.82379000 1.82501376 0.00226345 1740 1520425800 2018.03.07 12:30 1.82362000 1.82430000 1.82360000 1.82474000 1.82494579 0.00220057 2040 1520426700 2018.03.07 12:45 1.82428000 1.82333000 1.82273000 1.82505000 1.82479190 0.00217998 1704 1520427600 2018.03.07 13:00 1.82333000 1.82197000 1.82185000 1.82341000 1.82452315 0.00222813 1521 1520428500 2018.03.07 13:15 1.82194000 1.82243000 1.82141000 1.82259000 1.82432380 0.00210118 1214 1520429400 2018.03.07 13:30 1.82243000 1.82177000 1.82135000 1.82267000 1.82408058 0.00189243 1217 1520430300 2018.03.07 13:45 1.82175000 1.82165000 1.82142000 1.82220000 1.82384910 0.00166353 1106 1520431200 2018.03.07 14:00 1.82165000 1.82274000 1.82133000 1.82328000 1.82374347 0.00139987 1677 1520432100 2018.03.07 14:15 1.82274000 1.82223000 1.82153000 1.82287000 1.82359933 0.00130944 1574 1520433000 2018.03.07 14:30 1.82225000 1.82333000 1.82197000 1.82354000 1.82357368 0.00117862 1427 1520433900 2018.03.07 14:45 1.82333000 1.82349000 1.82312000 1.82443000 1.82356571 0.00113051 1207 1520434800 2018.03.07 15:00 1.82355000 1.82260000 1.82244000 1.82436000 1.82347374 0.00105634 1501 1520435700 2018.03.07 15:15 1.82266000 1.82163000 1.82163000 1.82378000 1.82329814 0.00100907 2020 1520436600 2018.03.07 15:30 1.82162000 1.82283000 1.82161000 1.82302000 1.82325356 0.00096819 2274 1520437500 2018.03.07 15:45 1.82283000 1.82446000 1.82257000 1.82479000 1.82336846 0.00103306 2200 1520438400 2018.03.07 16:00 1.82444000 1.82446000 1.82346000 1.82545000 1.82347241 0.00111446 1886 1520439300 2018.03.07 16:15 1.82446000 1.82515000 1.82442000 1.82567000 1.82363218 0.00117338 1152 1520440200 2018.03.07 16:30 1.82520000 1.82581000 1.82515000 1.82629000 1.82383960 0.00132272 2139 1520441100 2018.03.07 16:45 1.82579000 1.82466000 1.82428000 1.82587000 1.82391773 0.00134035 1816 1520442000 2018.03.07 17:00 1.82468000 1.82404000 1.82404000 1.82634000 1.82392937 0.00133775 2561 1520442900 2018.03.07 17:15 1.82405000 1.82426000 1.82345000 1.82436000 1.82396086 0.00135178 2591 1520443800 2018.03.07 17:30 1.82424000 1.82522000 1.82400000 1.82564000 1.82408078 0.00143143 2354 1520444700 2018.03.07 17:45 1.82522000 1.82706000 1.82514000 1.82759000 1.82436452 0.00168044 2681 1520445600 2018.03.07 18:00 1.82706000 1.82730000 1.82636000 1.82776000 1.82464409 0.00182498 2043 1520446500 2018.03.07 18:15 1.82726000 1.82825000 1.82721000 1.82832000 1.82498751 0.00204815 1622 1520447400 2018.03.07 18:30 1.82825000 1.82705000 1.82692000 1.82835000 1.82518393 0.00203840 1192 1520448300 2018.03.07 18:45 1.82706000 1.82753000 1.82681000 1.82790000 1.82540737 0.00201737 1251 1520449200 2018.03.07 19:00 1.82752000 1.82644000 1.82610000 1.82771000 1.82550571 0.00196947 1245 1520450100 2018.03.07 19:15 1.82645000 1.82702000 1.82631000 1.82704000 1.82564993 0.00189374 1162 1520451000 2018.03.07 19:30 1.82705000 1.82686000 1.82666000 1.82728000 1.82576518 0.00186625 961 1520451900 2018.03.07 19:45 1.82684000 1.82699000 1.82668000 1.82739000 1.82588183 0.00183821 767 1520452800 2018.03.07 20:00 1.82698000 1.82699000 1.82673000 1.82714000 1.82598737 0.00171793 780 1520453700 2018.03.07 20:15 1.82700000 1.82724000 1.82682000 1.82759000 1.82610667 0.00144782 781 1520454600 2018.03.07 20:30 1.82723000 1.82718000 1.82678000 1.82737000 1.82620889 0.00126831 995 1520455500 2018.03.07 20:45 1.82720000 1.82681000 1.82653000 1.82727000 1.82626614 0.00121028 825 1520456400 2018.03.07 21:00 1.82683000 1.82662000 1.82649000 1.82698000 1.82629984 0.00113948 743 1520457300 2018.03.07 21:15 1.82662000 1.82686000 1.82641000 1.82688000 1.82635319 0.00110837 727 1520458200 2018.03.07 21:30 1.82688000 1.82662000 1.82641000 1.82708000 1.82637860 0.00109906 736 1520459100 2018.03.07 21:45 1.82662000 1.82728000 1.82621000 1.82730000 1.82646445 0.00102778 1298 1520460000 2018.03.07 22:00 1.82726000 1.82697000 1.82657000 1.82753000 1.82651259 0.00086172 1271 1520460900 2018.03.07 22:15 1.82697000 1.82687000 1.82677000 1.82752000 1.82654663 0.00068270 968 1520461800 2018.03.07 22:30 1.82687000 1.82679000 1.82664000 1.82707000 1.82656981 0.00059906 833 1520462700 2018.03.07 22:45 1.82680000 1.82688000 1.82669000 1.82715000 1.82659935 0.00057053 927 1520463600 2018.03.07 23:00 1.82688000 1.82636000 1.82626000 1.82692000 1.82657656 0.00056720 633 1520464500 2018.03.07 23:15 1.82636000 1.82653000 1.82625000 1.82669000 1.82657212 0.00042970 415 1520465400 2018.03.07 23:30 1.82653000 1.82684000 1.82647000 1.82705000 1.82659763 0.00040193 412 1520466300 2018.03.07 23:45 1.82685000 1.82681000 1.82658000 1.82721000 1.82661786 0.00033260 326 1520467200 2018.03.08 00:00 1.82411000 1.82647000 1.82392000 1.82678000 1.82660378 0.00034184 118 1520468100 2018.03.08 00:15 1.82653000 1.82670000 1.82648000 1.82710000 1.82661294 0.00032331 120 1520469000 2018.03.08 00:30 1.82668000 1.82684000 1.82639000 1.82689000 1.82663457 0.00030826 172 1520469900 2018.03.08 00:45 1.82681000 1.82678000 1.82663000 1.82719000 1.82664842 0.00029115 540 1520470800 2018.03.08 01:00 1.82679000 1.82730000 1.82635000 1.82730000 1.82671047 0.00028380 521 1520471700 2018.03.08 01:15 1.82722000 1.82691000 1.82683000 1.82722000 1.82672948 0.00025431 249 1520472600 2018.03.08 01:30 1.82693000 1.82689000 1.82683000 1.82714000 1.82674476 0.00023172 417 1520473500 2018.03.08 01:45 1.82689000 1.82700000 1.82670000 1.82727000 1.82676907 0.00023209 311 1520474400 2018.03.08 02:00 1.82700000 1.82703000 1.82656000 1.82705000 1.82679392 0.00023114 685 1520475300 2018.03.08 02:15 1.82704000 1.82716000 1.82675000 1.82739000 1.82682879 0.00023897 607 1520476200 2018.03.08 02:30 1.82716000 1.82734000 1.82691000 1.82734000 1.82687747 0.00025426 535 1520477100 2018.03.08 02:45 1.82734000 1.82789000 1.82698000 1.82789000 1.82697390 0.00033059 1067 1520478000 2018.03.08 03:00 1.82791000 1.82819000 1.82782000 1.82849000 1.82708972 0.00044212 852 1520478900 2018.03.08 03:15 1.82820000 1.82845000 1.82779000 1.82850000 1.82721927 0.00055729 740 1520479800 2018.03.08 03:30 1.82847000 1.82805000 1.82775000 1.82870000 1.82729839 0.00059806 842 1520480700 2018.03.08 03:45 1.82805000 1.82844000 1.82786000 1.82856000 1.82740711 0.00066897 963 1520481600 2018.03.08 04:00 1.82846000 1.82775000 1.82759000 1.82855000 1.82743977 0.00063929 626 1520482500 2018.03.08 04:15 1.82772000 1.82797000 1.82761000 1.82859000 1.82749027 0.00062765 923 1520483400 2018.03.08 04:30 1.82797000 1.82799000 1.82741000 1.82807000 1.82753786 0.00062955 599 1520484300 2018.03.08 04:45 1.82799000 1.82760000 1.82748000 1.82803000 1.82754378 0.00060931 477 1520485200 2018.03.08 05:00 1.82758000 1.82725000 1.82716000 1.82773000 1.82751580 0.00056120 677 1520486100 2018.03.08 05:15 1.82724000 1.82703000 1.82703000 1.82751000 1.82746953 0.00054176 596 1520487000 2018.03.08 05:30 1.82705000 1.82683000 1.82669000 1.82717000 1.82740863 0.00054831 854 1520487900 2018.03.08 05:45 1.82681000 1.82702000 1.82653000 1.82702000 1.82737161 0.00054489 611 1520488800 2018.03.08 06:00 1.82703000 1.82718000 1.82689000 1.82728000 1.82735337 0.00055086 361 1520489700 2018.03.08 06:15 1.82717000 1.82728000 1.82712000 1.82728000 1.82734638 0.00054426 232 1520490600 2018.03.08 06:30 1.82728000 1.82713000 1.82693000 1.82732000 1.82732577 0.00054415 514 1520491500 2018.03.08 06:45 1.82713000 1.82697000 1.82679000 1.82727000 1.82729189 0.00055852 542 1520492400 2018.03.08 07:00 1.82697000 1.82714000 1.82677000 1.82715000 1.82727742 0.00056290 581 1520493300 2018.03.08 07:15 1.82715000 1.82699000 1.82670000 1.82724000 1.82725005 0.00057842 604 1520494200 2018.03.08 07:30 1.82698000 1.82693000 1.82667000 1.82715000 1.82721957 0.00059640 657 1520495100 2018.03.08 07:45 1.82693000 1.82663000 1.82635000 1.82704000 1.82716342 0.00061532 626 1520496000 2018.03.08 08:00 1.82665000 1.82666000 1.82619000 1.82678000 1.82711547 0.00060015 796 1520496900 2018.03.08 08:15 1.82666000 1.82665000 1.82642000 1.82676000 1.82707114 0.00054592 707 1520497800 2018.03.08 08:30 1.82669000 1.82674000 1.82658000 1.82692000 1.82703961 0.00051507 466 1520498700 2018.03.08 08:45 1.82674000 1.82550000 1.82508000 1.82683000 1.82689298 0.00056020 1075 1520499600 2018.03.08 09:00 1.82552000 1.82518000 1.82509000 1.82646000 1.82672984 0.00068092 1260 1520500500 2018.03.08 09:15 1.82519000 1.82625000 1.82470000 1.82627000 1.82668414 0.00064118 1184 1520501400 2018.03.08 09:30 1.82623000 1.82739000 1.82602000 1.82746000 1.82675136 0.00058081 1220 1520502300 2018.03.08 09:45 1.82735000 1.82731000 1.82694000 1.82776000 1.82680457 0.00056060 1366 1520503200 2018.03.08 10:00 1.82729000 1.82669000 1.82639000 1.82729000 1.82679365 0.00055180 1631 1520504100 2018.03.08 10:15 1.82671000 1.82646000 1.82635000 1.82714000 1.82676188 0.00055251 1712 1520505000 2018.03.08 10:30 1.82646000 1.82627000 1.82596000 1.82733000 1.82671503 0.00056148 1545 1520505900 2018.03.08 10:45 1.82624000 1.82668000 1.82618000 1.82717000 1.82671170 0.00055731 2166 1520506800 2018.03.08 11:00 1.82668000 1.82653000 1.82501000 1.82688000 1.82669439 0.00054782 2180 1520507700 2018.03.08 11:15 1.82653000 1.82708000 1.82559000 1.82748000 1.82673112 0.00054253 1511 1520508600 2018.03.08 11:30 1.82709000 1.82718000 1.82649000 1.82754000 1.82677387 0.00055158 1447 1520509500 2018.03.08 11:45 1.82718000 1.82497000 1.82483000 1.82729000 1.82660207 0.00064928 1860 1520510400 2018.03.08 12:00 1.82497000 1.82581000 1.82467000 1.82612000 1.82652664 0.00065421 1328 1520511300 2018.03.08 12:15 1.82585000 1.82630000 1.82547000 1.82658000 1.82650505 0.00064610 1145 1520512200 2018.03.08 12:30 1.82631000 1.82539000 1.82534000 1.82693000 1.82639886 0.00067531 1253 1520513100 2018.03.08 12:45 1.82539000 1.82578000 1.82515000 1.82597000 1.82633992 0.00068496 815 1520514000 2018.03.08 13:00 1.82578000 1.82655000 1.82535000 1.82658000 1.82635992 0.00068325 1125 1520514900 2018.03.08 13:15 1.82655000 1.82629000 1.82614000 1.82684000 1.82635327 0.00067996 758 1520515800 2018.03.08 13:30 1.82632000 1.82513000 1.82506000 1.82648000 1.82623676 0.00071845 1203 1520516700 2018.03.08 13:45 1.82512000 1.82505000 1.82440000 1.82518000 1.82612374 0.00075312 1125 1520517600 2018.03.08 14:00 1.82504000 1.82605000 1.82476000 1.82605000 1.82611672 0.00072448 1276 1520518500 2018.03.08 14:15 1.82605000 1.82672000 1.82605000 1.82703000 1.82617417 0.00072563 1102 1520519400 2018.03.08 14:30 1.82673000 1.82647000 1.82615000 1.82736000 1.82620235 0.00067405 1092 1520520300 2018.03.08 14:45 1.82652000 1.82610000 1.82595000 1.82771000 1.82619260 0.00062696 2276 1520521200 2018.03.08 15:00 1.82610000 1.82601000 1.82530000 1.82723000 1.82617521 0.00061716 2193 1520522100 2018.03.08 15:15 1.82602000 1.82540000 1.82540000 1.82679000 1.82610138 0.00063202 2127 1520523000 2018.03.08 15:30 1.82553000 1.82722000 1.82550000 1.82756000 1.82620791 0.00068167 3755 1520523900 2018.03.08 15:45 1.82722000 1.82667000 1.82587000 1.82734000 1.82625192 0.00068743 4158 1520524800 2018.03.08 16:00 1.82672000 1.82605000 1.82511000 1.82717000 1.82623269 0.00068241 2963 1520525700 2018.03.08 16:15 1.82607000 1.82603000 1.82570000 1.82708000 1.82621339 0.00065230 2658 1520526600 2018.03.08 16:30 1.82603000 1.82572000 1.82529000 1.82638000 1.82616640 0.00060970 2550 1520527500 2018.03.08 16:45 1.82572000 1.82617000 1.82494000 1.82655000 1.82616674 0.00054795 2855 1520528400 2018.03.08 17:00 1.82615000 1.82444000 1.82353000 1.82658000 1.82600229 0.00063844 2725 1520529300 2018.03.08 17:15 1.82444000 1.82501000 1.82434000 1.82585000 1.82590779 0.00066661 2042 1520530200 2018.03.08 17:30 1.82501000 1.82298000 1.82196000 1.82518000 1.82562895 0.00093421 2503 1520531100 2018.03.08 17:45 1.82298000 1.82212000 1.82102000 1.82318000 1.82529476 0.00125920 2570 1520532000 2018.03.08 18:00 1.82211000 1.82268000 1.82189000 1.82297000 1.82504574 0.00140385 2406 1520532900 2018.03.08 18:15 1.82268000 1.82152000 1.82119000 1.82285000 1.82470995 0.00164798 1301 1520533800 2018.03.08 18:30 1.82152000 1.82102000 1.82096000 1.82222000 1.82435853 0.00192227 1325 1520534700 2018.03.08 18:45 1.82104000 1.82110000 1.81998000 1.82143000 1.82404819 0.00213455 1317 1520535600 2018.03.08 19:00 1.82102000 1.82097000 1.82034000 1.82129000 1.82375503 0.00227866 955 1520536500 2018.03.08 19:15 1.82099000 1.82056000 1.82041000 1.82123000 1.82345074 0.00237357 965 1520537400 2018.03.08 19:30 1.82057000 1.82018000 1.81998000 1.82063000 1.82313924 0.00246744 644 1520538300 2018.03.08 19:45 1.82026000 1.82045000 1.81975000 1.82072000 1.82288313 0.00251414 651 1520539200 2018.03.08 20:00 1.82045000 1.82045000 1.82021000 1.82081000 1.82265140 0.00252825 685 1520540100 2018.03.08 20:15 1.82044000 1.81982000 1.81944000 1.82074000 1.82238174 0.00258982 701 1520541000 2018.03.08 20:30 1.81983000 1.81968000 1.81956000 1.82042000 1.82212443 0.00247425 638 1520541900 2018.03.08 20:45 1.81967000 1.82040000 1.81964000 1.82051000 1.82196020 0.00231177 633 1520542800 2018.03.08 21:00 1.82042000 1.81960000 1.81944000 1.82042000 1.82173542 0.00220797 566 1520543700 2018.03.08 21:15 1.81960000 1.81951000 1.81920000 1.81968000 1.82152348 0.00205878 535 1520544600 2018.03.08 21:30 1.81951000 1.81989000 1.81911000 1.82000000 1.82136791 0.00186702 742 1520545500 2018.03.08 21:45 1.81989000 1.81793000 1.81557000 1.82024000 1.82104049 0.00167337 2441 1520546400 2018.03.08 22:00 1.81787000 1.81904000 1.81780000 1.81935000 1.82084996 0.00153177 1350 1520547300 2018.03.08 22:15 1.81904000 1.81851000 1.81842000 1.81922000 1.82062711 0.00127006 1021 1520548200 2018.03.08 22:30 1.81848000 1.81900000 1.81842000 1.81912000 1.82047215 0.00116915 1029 1520549100 2018.03.08 22:45 1.81900000 1.81964000 1.81880000 1.82002000 1.82039290 0.00110121 1242 1520550000 2018.03.08 23:00 1.81964000 1.81959000 1.81911000 1.81985000 1.82031643 0.00095938 830 1520550900 2018.03.08 23:15 1.81959000 1.81970000 1.81912000 1.81982000 1.82025772 0.00090326 483 1520551800 2018.03.08 23:30 1.81970000 1.81937000 1.81924000 1.81970000 1.82017318 0.00086650 361 1520552700 2018.03.08 23:45 1.81934000 1.81936000 1.81898000 1.81990000 1.82009573 0.00081911 258 1520553600 2018.03.09 00:00 1.81829000 1.81919000 1.81770000 1.81950000 1.82000947 0.00077106 104 1520554500 2018.03.09 00:15 1.81918000 1.81905000 1.81889000 1.81947000 1.81991809 0.00073752 106 1520555400 2018.03.09 00:30 1.81904000 1.81907000 1.81881000 1.81928000 1.81983732 0.00071372 305 1520556300 2018.03.09 00:45 1.81904000 1.81938000 1.81898000 1.81946000 1.81979377 0.00068240 491 1520557200 2018.03.09 01:00 1.81938000 1.81926000 1.81906000 1.81961000 1.81974293 0.00064483 517 1520558100 2018.03.09 01:15 1.81927000 1.81864000 1.81855000 1.81936000 1.81963789 0.00062635 339 1520559000 2018.03.09 01:30 1.81866000 1.81861000 1.81821000 1.81890000 1.81954000 0.00061331 447 1520559900 2018.03.09 01:45 1.81863000 1.81841000 1.81836000 1.81888000 1.81943238 0.00057268 417 1520560800 2018.03.09 02:00 1.81841000 1.81867000 1.81814000 1.81887000 1.81935977 0.00055796 902 1520561700 2018.03.09 02:15 1.81867000 1.81881000 1.81818000 1.81910000 1.81930741 0.00054427 857 1520562600 2018.03.09 02:30 1.81878000 1.81835000 1.81792000 1.81878000 1.81921623 0.00052299 975 1520563500 2018.03.09 02:45 1.81835000 1.81876000 1.81835000 1.81933000 1.81917278 0.00043137 1302 1520564400 2018.03.09 03:00 1.81876000 1.81887000 1.81832000 1.81934000 1.81914394 0.00042585 1522 1520565300 2018.03.09 03:15 1.81887000 1.81902000 1.81843000 1.81911000 1.81913214 0.00039956 963 1520566200 2018.03.09 03:30 1.81903000 1.81973000 1.81885000 1.81980000 1.81918908 0.00043186 1205 1520567100 2018.03.09 03:45 1.81971000 1.81977000 1.81919000 1.81979000 1.81924440 0.00045639 838 1520568000 2018.03.09 04:00 1.81973000 1.81950000 1.81909000 1.81979000 1.81926875 0.00046301 896 1520568900 2018.03.09 04:15 1.81950000 1.81921000 1.81914000 1.81958000 1.81926315 0.00045039 585 1520569800 2018.03.09 04:30 1.81919000 1.81888000 1.81886000 1.81932000 1.81922666 0.00044013 412 1520570700 2018.03.09 04:45 1.81885000 1.81944000 1.81883000 1.81947000 1.81924698 0.00045107 337 1520571600 2018.03.09 05:00 1.81944000 1.81959000 1.81932000 1.81975000 1.81927965 0.00047229 800 1520572500 2018.03.09 05:15 1.81959000 1.81992000 1.81914000 1.81992000 1.81934063 0.00051694 606 1520573400 2018.03.09 05:30 1.81994000 1.81976000 1.81924000 1.81994000 1.81938057 0.00053931 659 1520574300 2018.03.09 05:45 1.81974000 1.82004000 1.81958000 1.82011000 1.81944338 0.00058651 516 1520575200 2018.03.09 06:00 1.82004000 1.81981000 1.81966000 1.82004000 1.81947829 0.00060662 432 1520576100 2018.03.09 06:15 1.81981000 1.81992000 1.81950000 1.81997000 1.81952036 0.00060273 664 1520577000 2018.03.09 06:30 1.81992000 1.81864000 1.81864000 1.81992000 1.81943652 0.00056845 647 1520577900 2018.03.09 06:45 1.81864000 1.81867000 1.81834000 1.81877000 1.81936351 0.00052967 433 1520578800 2018.03.09 07:00 1.81867000 1.81908000 1.81851000 1.81921000 1.81933651 0.00050715 547 1520579700 2018.03.09 07:15 1.81908000 1.81936000 1.81900000 1.81962000 1.81933875 0.00049342 597 1520580600 2018.03.09 07:30 1.81936000 1.81921000 1.81920000 1.81955000 1.81932649 0.00044278 611 1520581500 2018.03.09 07:45 1.81921000 1.81938000 1.81907000 1.81956000 1.81933158 0.00042371 598 1520582400 2018.03.09 08:00 1.81938000 1.81953000 1.81931000 1.81957000 1.81935048 0.00040957 313 1520583300 2018.03.09 08:15 1.81954000 1.81887000 1.81881000 1.81959000 1.81930472 0.00042647 586 1520584200 2018.03.09 08:30 1.81887000 1.81860000 1.81847000 1.81944000 1.81923760 0.00045766 825 1520585100 2018.03.09 08:45 1.81860000 1.81825000 1.81809000 1.81886000 1.81914355 0.00051131 605 1520586000 2018.03.09 09:00 1.81823000 1.81850000 1.81771000 1.81862000 1.81908226 0.00053899 1099 1520586900 2018.03.09 09:15 1.81849000 1.81961000 1.81839000 1.81996000 1.81913252 0.00053757 1328 1520587800 2018.03.09 09:30 1.81961000 1.81955000 1.81927000 1.82027000 1.81917228 0.00053278 1336 1520588700 2018.03.09 09:45 1.81953000 1.82108000 1.81930000 1.82108000 1.81935397 0.00065111 1380 1520589600 2018.03.09 10:00 1.82108000 1.82218000 1.82108000 1.82250000 1.81962311 0.00090299 1556 1520590500 2018.03.09 10:15 1.82217000 1.82093000 1.82081000 1.82248000 1.81974758 0.00096460 1188 1520591400 2018.03.09 10:30 1.82093000 1.82023000 1.81996000 1.82159000 1.81979352 0.00097996 1231 1520592300 2018.03.09 10:45 1.82025000 1.82119000 1.81996000 1.82170000 1.81992652 0.00105646 1429 1520593200 2018.03.09 11:00 1.82117000 1.82092000 1.82042000 1.82153000 1.82002114 0.00110428 1352 1520594100 2018.03.09 11:15 1.82094000 1.82021000 1.82021000 1.82128000 1.82003912 0.00111023 1150 1520595000 2018.03.09 11:30 1.82015000 1.82059000 1.81925000 1.82113000 1.82009159 0.00108538 1567 1520595900 2018.03.09 11:45 1.82057000 1.82059000 1.81987000 1.82109000 1.82013906 0.00105382 1067 1520596800 2018.03.09 12:00 1.82060000 1.82023000 1.81930000 1.82078000 1.82014772 0.00102869 1000 1520597700 2018.03.09 12:15 1.82023000 1.82042000 1.82023000 1.82119000 1.82017365 0.00101933 1105 1520598600 2018.03.09 12:30 1.82044000 1.82033000 1.81976000 1.82059000 1.82018854 0.00099873 1022 1520599500 2018.03.09 12:45 1.82033000 1.82013000 1.81897000 1.82037000 1.82018296 0.00098181 1259 1520600400 2018.03.09 13:00 1.82011000 1.82034000 1.81938000 1.82037000 1.82019792 0.00097234 887 1520601300 2018.03.09 13:15 1.82033000 1.82075000 1.82004000 1.82104000 1.82025050 0.00093368 926 1520602200 2018.03.09 13:30 1.82076000 1.82154000 1.82055000 1.82154000 1.82037331 0.00089573 985 1520603100 2018.03.09 13:45 1.82154000 1.82146000 1.82007000 1.82155000 1.82047680 0.00078254 1066 1520604000 2018.03.09 14:00 1.82149000 1.82167000 1.82102000 1.82202000 1.82059044 0.00067151 1274 1520604900 2018.03.09 14:15 1.82167000 1.82182000 1.82137000 1.82213000 1.82070754 0.00066423 1182 1520605800 2018.03.09 14:30 1.82182000 1.82181000 1.82135000 1.82213000 1.82081254 0.00063339 1183 1520606700 2018.03.09 14:45 1.82181000 1.82290000 1.82148000 1.82311000 1.82101134 0.00075875 1291 1520607600 2018.03.09 15:00 1.82291000 1.82258000 1.82238000 1.82398000 1.82116074 0.00080411 1921 1520608500 2018.03.09 15:15 1.82259000 1.82026000 1.82026000 1.82334000 1.82107496 0.00081487 1862 1520609400 2018.03.09 15:30 1.82033000 1.82123000 1.82033000 1.82366000 1.82108972 0.00079405 4431 1520610300 2018.03.09 15:45 1.82123000 1.82272000 1.82113000 1.82393000 1.82124499 0.00088094 3369 1520611200 2018.03.09 16:00 1.82272000 1.82216000 1.82151000 1.82285000 1.82133213 0.00091123 2908 1520612100 2018.03.09 16:15 1.82215000 1.82138000 1.82083000 1.82245000 1.82133669 0.00087653 2687 1520613000 2018.03.09 16:30 1.82138000 1.82094000 1.82071000 1.82237000 1.82129891 0.00086265 2845 1520613900 2018.03.09 16:45 1.82093000 1.82232000 1.82063000 1.82320000 1.82139616 0.00087794 3024 1520614800 2018.03.09 17:00 1.82235000 1.82498000 1.82200000 1.82556000 1.82173747 0.00115378 3537 1520615700 2018.03.09 17:15 1.82498000 1.82606000 1.82449000 1.82625000 1.82214914 0.00149660 2335 1520616600 2018.03.09 17:30 1.82606000 1.82500000 1.82481000 1.82649000 1.82242065 0.00160616 2073 1520617500 2018.03.09 17:45 1.82500000 1.82388000 1.82385000 1.82584000 1.82255964 0.00157465 2354 1520618400 2018.03.09 18:00 1.82390000 1.82429000 1.82328000 1.82476000 1.82272444 0.00156007 2136 1520619300 2018.03.09 18:15 1.82429000 1.82411000 1.82372000 1.82454000 1.82285639 0.00153964 1400 1520620200 2018.03.09 18:30 1.82409000 1.82371000 1.82327000 1.82436000 1.82293769 0.00153033 1223 1520621100 2018.03.09 18:45 1.82371000 1.82282000 1.82256000 1.82393000 1.82292648 0.00149372 1447 1520622000 2018.03.09 19:00 1.82282000 1.82418000 1.82199000 1.82419000 1.82304586 0.00149588 1133 1520622900 2018.03.09 19:15 1.82422000 1.82281000 1.82276000 1.82430000 1.82302340 0.00147108 1153 1520623800 2018.03.09 19:30 1.82281000 1.82267000 1.82247000 1.82332000 1.82298974 0.00144901 1169 1520624700 2018.03.09 19:45 1.82267000 1.82334000 1.82245000 1.82378000 1.82302310 0.00144947 900 1520625600 2018.03.09 20:00 1.82334000 1.82376000 1.82328000 1.82385000 1.82309328 0.00145193 803 1520626500 2018.03.09 20:15 1.82375000 1.82353000 1.82349000 1.82413000 1.82313487 0.00130432 976 1520627400 2018.03.09 20:30 1.82353000 1.82341000 1.82314000 1.82385000 1.82316108 0.00122891 941 1520628300 2018.03.09 20:45 1.82342000 1.82311000 1.82309000 1.82362000 1.82315621 0.00122605 520 1520629200 2018.03.09 21:00 1.82311000 1.82290000 1.82282000 1.82315000 1.82313181 0.00121337 644 1520630100 2018.03.09 21:15 1.82290000 1.82306000 1.82269000 1.82333000 1.82312497 0.00115099 628 1520631000 2018.03.09 21:30 1.82305000 1.82276000 1.82254000 1.82305000 1.82309021 0.00106273 484 1520631900 2018.03.09 21:45 1.82277000 1.82190000 1.82190000 1.82278000 1.82297686 0.00114112 629 1520632800 2018.03.09 22:00 1.82191000 1.82169000 1.82122000 1.82219000 1.82285430 0.00114682 831 1520633700 2018.03.09 22:15 1.82170000 1.82179000 1.82153000 1.82194000 1.82275294 0.00097245 614 1520634600 2018.03.09 22:30 1.82179000 1.82195000 1.82168000 1.82207000 1.82267647 0.00088422 591 1520635500 2018.03.09 22:45 1.82195000 1.82178000 1.82178000 1.82253000 1.82259109 0.00089914 678 1520636400 2018.03.09 23:00 1.82178000 1.82211000 1.82134000 1.82213000 1.82254527 0.00083865 584 1520637300 2018.03.09 23:15 1.82206000 1.82240000 1.82205000 1.82255000 1.82253144 0.00076731 521 1520638200 2018.03.09 23:30 1.82238000 1.82257000 1.82227000 1.82274000 1.82253511 0.00071970 418 1520639100 2018.03.09 23:45 1.82260000 1.82354000 1.82245000 1.82354000 1.82263081 0.00072797 262