Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 5.28992000 5.29159000 0.00001000 5.00000000 167.00000000 0.00001000 0.24895604 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 5.28269000 5.28270000 5.28084000 5.28328000 5.28270000 0.00000000 310 1518055200 2018.02.08 02:00 5.28263000 5.28434000 5.28201000 5.28849000 5.28285619 0.00000000 361 1518056100 2018.02.08 02:15 5.28439000 5.28441000 5.28015000 5.28459000 5.28300417 0.00000000 652 1518057000 2018.02.08 02:30 5.28441000 5.28197000 5.26955000 5.28540000 5.28290568 0.00000000 704 1518057900 2018.02.08 02:45 5.28193000 5.27970000 5.27910000 5.28302000 5.28260038 0.00000000 755 1518058800 2018.02.08 03:00 5.27970000 5.28057000 5.27914000 5.28128000 5.28240701 0.00000000 753 1518059700 2018.02.08 03:15 5.28057000 5.28587000 5.28044000 5.28597000 5.28273682 0.00000000 669 1518060600 2018.02.08 03:30 5.28595000 5.27872000 5.27234000 5.28595000 5.28235426 0.00000000 957 1518061500 2018.02.08 03:45 5.27861000 5.27993000 5.27735000 5.28043000 5.28212338 0.00000000 473 1518062400 2018.02.08 04:00 5.27993000 5.27848000 5.27848000 5.28034000 5.28177639 0.00000000 412 1518063300 2018.02.08 04:15 5.27848000 5.28045000 5.27848000 5.28049000 5.28165007 0.00000000 476 1518064200 2018.02.08 04:30 5.28045000 5.27957000 5.27896000 5.28118000 5.28145197 0.00000000 653 1518065100 2018.02.08 04:45 5.27965000 5.27795000 5.27795000 5.27993000 5.28111845 0.00000000 460 1518066000 2018.02.08 05:00 5.27795000 5.27810000 5.27699000 5.28005000 5.28083098 0.00000000 572 1518066900 2018.02.08 05:15 5.27810000 5.27866000 5.27723000 5.28193000 5.28062422 0.00000000 634 1518067800 2018.02.08 05:30 5.27866000 5.28020000 5.27866000 5.28057000 5.28058381 0.00000000 578 1518068700 2018.02.08 05:45 5.28020000 5.27719000 5.27719000 5.28094000 5.28026059 0.00000000 656 1518069600 2018.02.08 06:00 5.27719000 5.27670000 5.27580000 5.27791000 5.27992149 0.00000000 513 1518070500 2018.02.08 06:15 5.27670000 5.27637000 5.27557000 5.27904000 5.27958325 0.00000000 781 1518071400 2018.02.08 06:30 5.27626000 5.27708000 5.27461000 5.27823000 5.27934485 0.00270210 563 1518072300 2018.02.08 06:45 5.27711000 5.27696000 5.27684000 5.27878000 5.27911772 0.00268665 657 1518073200 2018.02.08 07:00 5.27696000 5.28174000 5.27638000 5.28248000 5.27936746 0.00246053 788 1518074100 2018.02.08 07:15 5.28174000 5.28493000 5.28174000 5.28657000 5.27989723 0.00253175 747 1518075000 2018.02.08 07:30 5.28493000 5.28093000 5.27925000 5.28493000 5.27999559 0.00251697 845 1518075900 2018.02.08 07:45 5.28089000 5.28043000 5.27944000 5.28356000 5.28003696 0.00252576 782 1518076800 2018.02.08 08:00 5.28043000 5.28189000 5.28000000 5.28584000 5.28021344 0.00259223 1103 1518077700 2018.02.08 08:15 5.28189000 5.28274000 5.28139000 5.28584000 5.28045406 0.00242154 948 1518078600 2018.02.08 08:30 5.28274000 5.27858000 5.27592000 5.28540000 5.28027558 0.00235805 964 1518079500 2018.02.08 08:45 5.27858000 5.27874000 5.27482000 5.28067000 5.28012934 0.00233090 893 1518080400 2018.02.08 09:00 5.27885000 5.28358000 5.27702000 5.28390000 5.28045797 0.00251443 1874 1518081300 2018.02.08 09:15 5.28358000 5.28780000 5.28181000 5.28816000 5.28115721 0.00318391 1645 1518082200 2018.02.08 09:30 5.28799000 5.28618000 5.28353000 5.29103000 5.28163557 0.00350511 2266 1518083100 2018.02.08 09:45 5.28618000 5.28374000 5.28282000 5.29131000 5.28183599 0.00350321 1792 1518084000 2018.02.08 10:00 5.28374000 5.27964000 5.27863000 5.28615000 5.28162685 0.00337431 2584 1518084900 2018.02.08 10:15 5.27964000 5.28220000 5.27757000 5.28268000 5.28168144 0.00332366 2388 1518085800 2018.02.08 10:30 5.28236000 5.28799000 5.27926000 5.28830000 5.28228225 0.00371236 2101 1518086700 2018.02.08 10:45 5.28787000 5.28045000 5.27990000 5.29290000 5.28210775 0.00351954 2670 1518087600 2018.02.08 11:00 5.28060000 5.28275000 5.27940000 5.28652000 5.28216892 0.00331584 2545 1518088500 2018.02.08 11:15 5.28270000 5.28350000 5.27865000 5.28435000 5.28229569 0.00307205 1954 1518089400 2018.02.08 11:30 5.28345000 5.28905000 5.28213000 5.28905000 5.28293896 0.00320368 2310 1518090300 2018.02.08 11:45 5.28965000 5.29095000 5.28580000 5.29134000 5.28370191 0.00340266 1418 1518091200 2018.02.08 12:00 5.29103000 5.30015000 5.29058000 5.30080000 5.28526840 0.00504562 1861 1518092100 2018.02.08 12:15 5.30010000 5.30501000 5.29670000 5.30590000 5.28714855 0.00694973 1874 1518093000 2018.02.08 12:30 5.30504000 5.30635000 5.30387000 5.31082000 5.28897726 0.00837865 2372 1518093900 2018.02.08 12:45 5.30630000 5.31775000 5.30595000 5.31853000 5.29171752 0.01087797 2330 1518094800 2018.02.08 13:00 5.31775000 5.31003000 5.30968000 5.31776000 5.29346157 0.01182341 1953 1518095700 2018.02.08 13:15 5.31003000 5.31092000 5.30911000 5.31656000 5.29512427 0.01262316 1587 1518096600 2018.02.08 13:30 5.31092000 5.30523000 5.30182000 5.31140000 5.29608672 0.01251196 1617 1518097500 2018.02.08 13:45 5.30523000 5.30139000 5.29935000 5.30997000 5.29659180 0.01206411 2340 1518098400 2018.02.08 14:00 5.30128000 5.34033000 5.29985000 5.35193000 5.30075734 0.01581955 4369 1518099300 2018.02.08 14:15 5.34043000 5.33871000 5.33143000 5.34186000 5.30437188 0.01840690 2990 1518100200 2018.02.08 14:30 5.33877000 5.34293000 5.33768000 5.35077000 5.30804408 0.02068453 3707 1518101100 2018.02.08 14:45 5.34300000 5.33860000 5.33705000 5.34575000 5.31095417 0.02174743 3099 1518102000 2018.02.08 15:00 5.33860000 5.33855000 5.33565000 5.34490000 5.31358234 0.02205256 2990 1518102900 2018.02.08 15:15 5.33836000 5.34490000 5.33730000 5.34835000 5.31656498 0.02262175 2230 1518103800 2018.02.08 15:30 5.34485000 5.34121000 5.34059000 5.34794000 5.31891212 0.02283580 2368 1518104700 2018.02.08 15:45 5.34121000 5.34757000 5.33693000 5.34757000 5.32164144 0.02252958 2150 1518105600 2018.02.08 16:00 5.34738000 5.35027000 5.34411000 5.35050000 5.32436797 0.02209960 1902 1518106500 2018.02.08 16:15 5.35062000 5.35625000 5.34865000 5.35777000 5.32740436 0.02164092 2515 1518107400 2018.02.08 16:30 5.35630000 5.35680000 5.35466000 5.35815000 5.33020394 0.02114218 2549 1518108300 2018.02.08 16:45 5.35690000 5.36115000 5.35320000 5.36320000 5.33315119 0.02058066 3153 1518109200 2018.02.08 17:00 5.36115000 5.36465000 5.35968000 5.36685000 5.33615107 0.02056806 2746 1518110100 2018.02.08 17:15 5.36475000 5.36013000 5.35880000 5.36635000 5.33843478 0.02015139 1957 1518111000 2018.02.08 17:30 5.36018000 5.36191000 5.35591000 5.36222000 5.34067052 0.01955907 2204 1518111900 2018.02.08 17:45 5.36191000 5.35945000 5.35612000 5.36785000 5.34245904 0.01933856 3796 1518112800 2018.02.08 18:00 5.35950000 5.34815000 5.34752000 5.36112000 5.34300103 0.01795080 2652 1518113700 2018.02.08 18:15 5.34815000 5.33855000 5.33737000 5.35077000 5.34257713 0.01653777 2926 1518114600 2018.02.08 18:30 5.33855000 5.34238000 5.33755000 5.34702000 5.34255835 0.01427986 2535 1518115500 2018.02.08 18:45 5.34226000 5.33419000 5.33315000 5.34432000 5.34176137 0.01151154 2319 1518116400 2018.02.08 19:00 5.33406000 5.33145000 5.32212000 5.33537000 5.34077933 0.01227725 2350 1518117300 2018.02.08 19:15 5.33155000 5.34190000 5.33120000 5.34430000 5.34088606 0.01220815 2550 1518118200 2018.02.08 19:30 5.34190000 5.32724000 5.32401000 5.34320000 5.33958644 0.01328196 2454 1518119100 2018.02.08 19:45 5.32724000 5.32719000 5.32607000 5.33450000 5.33840582 0.01422051 3036 1518120000 2018.02.08 20:00 5.32719000 5.31680000 5.31605000 5.32850000 5.33634813 0.01610690 2831 1518120900 2018.02.08 20:15 5.31673000 5.32554000 5.31345000 5.32937000 5.33531878 0.01672555 2362 1518121800 2018.02.08 20:30 5.32542000 5.32631000 5.32121000 5.32888000 5.33446080 0.01724870 1400 1518122700 2018.02.08 20:45 5.32619000 5.32663000 5.32116000 5.32887000 5.33371501 0.01746585 1624 1518123600 2018.02.08 21:00 5.32670000 5.32766000 5.32518000 5.33085000 5.33313834 0.01739962 912 1518124500 2018.02.08 21:15 5.32766000 5.33116000 5.32605000 5.33124000 5.33294993 0.01670420 887 1518125400 2018.02.08 21:30 5.33116000 5.32850000 5.32750000 5.33144000 5.33252613 0.01602893 800 1518126300 2018.02.08 21:45 5.32855000 5.32355000 5.32307000 5.33080000 5.33167126 0.01512132 1146 1518127200 2018.02.08 22:00 5.32345000 5.32269000 5.32150000 5.33015000 5.33081590 0.01359602 733 1518128100 2018.02.08 22:15 5.32269000 5.32175000 5.31990000 5.32350000 5.32995248 0.01227891 1222 1518129000 2018.02.08 22:30 5.32165000 5.32355000 5.32008000 5.32390000 5.32934272 0.01018279 1421 1518129900 2018.02.08 22:45 5.32340000 5.32459000 5.32130000 5.32970000 5.32889008 0.00773521 1426 1518130800 2018.02.08 23:00 5.32459000 5.32452000 5.32089000 5.32611000 5.32847388 0.00647530 375 1518131700 2018.02.08 23:15 5.32442000 5.32625000 5.32442000 5.32860000 5.32826208 0.00606747 568 1518132600 2018.02.08 23:30 5.32589000 5.32500000 5.32370000 5.32780000 5.32795141 0.00515589 675 1518133500 2018.02.08 23:45 5.32500000 5.31975000 5.31601000 5.32535000 5.32717032 0.00507154 733 1518134400 2018.02.09 00:00 5.30980000 5.32255000 5.30879000 5.32620000 5.32673029 0.00497328 418 1518135300 2018.02.09 00:15 5.32275000 5.32455000 5.32065000 5.32595000 5.32652265 0.00356400 561 1518136200 2018.02.09 00:30 5.32450000 5.32470000 5.32191000 5.32870000 5.32634906 0.00349666 279 1518137100 2018.02.09 00:45 5.32470000 5.32510000 5.32425000 5.32600000 5.32623010 0.00344343 188 1518138000 2018.02.09 01:00 5.32525000 5.32615000 5.32375000 5.32773000 5.32622247 0.00271898 731 1518138900 2018.02.09 01:15 5.32605000 5.33005000 5.32525000 5.33285000 5.32658700 0.00299058 796 1518139800 2018.02.09 01:30 5.32995000 5.33235000 5.32850000 5.33280000 5.32713586 0.00346946 757 1518140700 2018.02.09 01:45 5.33225000 5.32855000 5.32745000 5.33225000 5.32727054 0.00354163 779 1518141600 2018.02.09 02:00 5.32850000 5.32685000 5.32550000 5.33020000 5.32723049 0.00352318 597 1518142500 2018.02.09 02:15 5.32680000 5.32465000 5.32440000 5.32705000 5.32698473 0.00332816 508 1518143400 2018.02.09 02:30 5.32465000 5.32520000 5.32225000 5.32550000 5.32681475 0.00324272 588 1518144300 2018.02.09 02:45 5.32515000 5.32471000 5.32356000 5.32610000 5.32661430 0.00309625 623 1518145200 2018.02.09 03:00 5.32471000 5.32755000 5.32390000 5.32850000 5.32670341 0.00301357 673 1518146100 2018.02.09 03:15 5.32760000 5.32625000 5.32600000 5.33285000 5.32666023 0.00278844 1004 1518147000 2018.02.09 03:30 5.32625000 5.33160000 5.32540000 5.33225000 5.32713069 0.00305140 1229 1518147900 2018.02.09 03:45 5.33155000 5.32690000 5.32595000 5.33190000 5.32710872 0.00299146 962 1518148800 2018.02.09 04:00 5.32690000 5.32395000 5.32370000 5.32935000 5.32680789 0.00293532 1119 1518149700 2018.02.09 04:15 5.32400000 5.32535000 5.32295000 5.32585000 5.32666904 0.00291996 732 1518150600 2018.02.09 04:30 5.32525000 5.32450000 5.32180000 5.32755000 5.32646246 0.00290076 928 1518151500 2018.02.09 04:45 5.32450000 5.32820000 5.32410000 5.32845000 5.32662794 0.00251640 665 1518152400 2018.02.09 05:00 5.32810000 5.33075000 5.32735000 5.33150000 5.32702052 0.00250887 970 1518153300 2018.02.09 05:15 5.33080000 5.32905000 5.32850000 5.33190000 5.32721380 0.00248875 825 1518154200 2018.02.09 05:30 5.32900000 5.32715000 5.32580000 5.32950000 5.32720773 0.00242457 849 1518155100 2018.02.09 05:45 5.32730000 5.32385000 5.32330000 5.32950000 5.32688794 0.00251097 837 1518156000 2018.02.09 06:00 5.32380000 5.32460000 5.32286000 5.32635000 5.32667004 0.00258470 541 1518156900 2018.02.09 06:15 5.32465000 5.32225000 5.32105000 5.32465000 5.32624909 0.00270179 422 1518157800 2018.02.09 06:30 5.32220000 5.32375000 5.32155000 5.32405000 5.32601108 0.00241323 336 1518158700 2018.02.09 06:45 5.32380000 5.32015000 5.31965000 5.32390000 5.32545288 0.00271390 542 1518159600 2018.02.09 07:00 5.32015000 5.31945000 5.31900000 5.32085000 5.32488118 0.00307280 567 1518160500 2018.02.09 07:15 5.31955000 5.32205000 5.31855000 5.32215000 5.32461154 0.00318947 552 1518161400 2018.02.09 07:30 5.32210000 5.32285000 5.32135000 5.32395000 5.32444378 0.00324830 504 1518162300 2018.02.09 07:45 5.32280000 5.32505000 5.32045000 5.32535000 5.32450151 0.00323652 994 1518163200 2018.02.09 08:00 5.32500000 5.32325000 5.32025000 5.32515000 5.32438232 0.00319892 1010 1518164100 2018.02.09 08:15 5.32330000 5.32715000 5.32290000 5.32790000 5.32464591 0.00318383 822 1518165000 2018.02.09 08:30 5.32715000 5.32730000 5.32592000 5.33385000 5.32489868 0.00283158 1383 1518165900 2018.02.09 08:45 5.32715000 5.32685000 5.32225000 5.32940000 5.32508452 0.00283748 978 1518166800 2018.02.09 09:00 5.32695000 5.32608000 5.32153000 5.32786000 5.32517933 0.00283989 1864 1518167700 2018.02.09 09:15 5.32608000 5.33408000 5.32427000 5.33858000 5.32602701 0.00351263 1749 1518168600 2018.02.09 09:30 5.33408000 5.33245000 5.32711000 5.33585000 5.32663872 0.00386234 1829 1518169500 2018.02.09 09:45 5.33235000 5.32940000 5.32710000 5.33429000 5.32690170 0.00395571 2258 1518170400 2018.02.09 10:00 5.32940000 5.32755000 5.31973000 5.32960000 5.32696344 0.00388310 2344 1518171300 2018.02.09 10:15 5.32736000 5.32606000 5.32314000 5.33068000 5.32687740 0.00382995 2070 1518172200 2018.02.09 10:30 5.32620000 5.33355000 5.32585000 5.33572000 5.32751289 0.00430753 2097 1518173100 2018.02.09 10:45 5.33350000 5.33060000 5.33025000 5.33545000 5.32780690 0.00438237 1861 1518174000 2018.02.09 11:00 5.33087000 5.33226000 5.32779000 5.33724000 5.32823100 0.00456952 2228 1518174900 2018.02.09 11:15 5.33211000 5.33231000 5.33075000 5.33725000 5.32861948 0.00457669 1694 1518175800 2018.02.09 11:30 5.33220000 5.32800000 5.32723000 5.33442000 5.32856048 0.00443058 2543 1518176700 2018.02.09 11:45 5.32805000 5.31540000 5.31243000 5.32895000 5.32730710 0.00475649 3096 1518177600 2018.02.09 12:00 5.31545000 5.31935000 5.31498000 5.31960000 5.32654928 0.00478880 2265 1518178500 2018.02.09 12:15 5.31940000 5.31971000 5.31514000 5.32062000 5.32589792 0.00502213 1631 1518179400 2018.02.09 12:30 5.31971000 5.31648000 5.31445000 5.32100000 5.32500098 0.00559777 2059 1518180300 2018.02.09 12:45 5.31648000 5.30979000 5.30928000 5.31780000 5.32355231 0.00689579 2810 1518181200 2018.02.09 13:00 5.30979000 5.30182000 5.30000000 5.31081000 5.32148257 0.00898053 1694 1518182100 2018.02.09 13:15 5.30182000 5.30415000 5.29720000 5.30540000 5.31983185 0.01019690 1746 1518183000 2018.02.09 13:30 5.30411000 5.30750000 5.30195000 5.31049000 5.31865739 0.01080910 2446 1518183900 2018.02.09 13:45 5.30745000 5.29350000 5.28915000 5.30780000 5.31626144 0.01273189 4777 1518184800 2018.02.09 14:00 5.29340000 5.28890000 5.28254000 5.29410000 5.31365559 0.01471467 3756 1518185700 2018.02.09 14:15 5.28895000 5.28455000 5.28299000 5.28895000 5.31088363 0.01619866 2114 1518186600 2018.02.09 14:30 5.28451000 5.28405000 5.28097000 5.28730000 5.30832805 0.01728764 2517 1518187500 2018.02.09 14:45 5.28415000 5.28905000 5.28332000 5.28905000 5.30649204 0.01769007 2497 1518188400 2018.02.09 15:00 5.28927000 5.29442000 5.28766000 5.29442000 5.30534232 0.01757151 2494 1518189300 2018.02.09 15:15 5.29442000 5.28928000 5.28700000 5.29641000 5.30381258 0.01768932 2390 1518190200 2018.02.09 15:30 5.28943000 5.28840000 5.28595000 5.29215000 5.30234471 0.01704546 2678 1518191100 2018.02.09 15:45 5.28845000 5.28054000 5.28031000 5.28865000 5.30026808 0.01689606 2814 1518192000 2018.02.09 16:00 5.28055000 5.28335000 5.27900000 5.28724000 5.29865683 0.01597712 2358 1518192900 2018.02.09 16:15 5.28335000 5.27955000 5.27935000 5.28610000 5.29683713 0.01486786 1646 1518193800 2018.02.09 16:30 5.27965000 5.28160000 5.27804000 5.28399000 5.29538598 0.01361744 2402 1518194700 2018.02.09 16:45 5.28160000 5.27745000 5.27375000 5.28460000 5.29367779 0.01348963 2871 1518195600 2018.02.09 17:00 5.27740000 5.27771000 5.26995000 5.27855000 5.29215705 0.01267950 2327 1518196500 2018.02.09 17:15 5.27771000 5.27520000 5.27515000 5.28355000 5.29054209 0.01157614 1727 1518197400 2018.02.09 17:30 5.27515000 5.28337000 5.27130000 5.28404000 5.28985903 0.01004502 2465 1518198300 2018.02.09 17:45 5.28312000 5.28403000 5.27985000 5.28695000 5.28930389 0.00896328 3718 1518199200 2018.02.09 18:00 5.28391000 5.28369000 5.27565000 5.28493000 5.28876923 0.00844906 3065 1518200100 2018.02.09 18:15 5.28369000 5.28776000 5.28120000 5.28920000 5.28867311 0.00768293 2770 1518201000 2018.02.09 18:30 5.28776000 5.28880000 5.28410000 5.29060000 5.28868520 0.00643432 2688 1518201900 2018.02.09 18:45 5.28880000 5.28525000 5.28036000 5.28945000 5.28835804 0.00617253 2678 1518202800 2018.02.09 19:00 5.28520000 5.28945000 5.28345000 5.29155000 5.28846203 0.00624374 2388 1518203700 2018.02.09 19:15 5.28950000 5.27940000 5.27527000 5.29025000 5.28759898 0.00596413 2867 1518204600 2018.02.09 19:30 5.27937000 5.29180000 5.27920000 5.29265000 5.28799908 0.00620157 2122 1518205500 2018.02.09 19:45 5.29163000 5.29027000 5.28407000 5.29540000 5.28821536 0.00633986 2694 1518206400 2018.02.09 20:00 5.29015000 5.29243000 5.28840000 5.29431000 5.28861675 0.00650598 1494 1518207300 2018.02.09 20:15 5.29258000 5.29106000 5.28994000 5.29495000 5.28884944 0.00667446 1724 1518208200 2018.02.09 20:30 5.29106000 5.29336000 5.28436000 5.29440000 5.28927902 0.00701543 1714 1518209100 2018.02.09 20:45 5.29320000 5.28993000 5.28857000 5.29634000 5.28934102 0.00677639 1828 1518210000 2018.02.09 21:00 5.29008000 5.28894000 5.28675000 5.29436000 5.28930283 0.00662155 2155 1518210900 2018.02.09 21:15 5.28856000 5.28815000 5.28472000 5.29076000 5.28919303 0.00619988 1588 1518211800 2018.02.09 21:30 5.28815000 5.28492000 5.28066000 5.28852000 5.28878608 0.00584434 1057 1518212700 2018.02.09 21:45 5.28516000 5.28853000 5.28215000 5.29030000 5.28876169 0.00525673 1237 1518213600 2018.02.09 22:00 5.28853000 5.28985000 5.28635000 5.29121000 5.28886534 0.00467945 1810 1518214500 2018.02.09 22:15 5.29010000 5.29087000 5.28276000 5.29155000 5.28905626 0.00361835 1077 1518215400 2018.02.09 22:30 5.29090000 5.28595000 5.28320000 5.29193000 5.28876042 0.00339885 1549 1518216300 2018.02.09 22:45 5.28590000 5.28405000 5.28165000 5.28825000 5.28831181 0.00335586 1875 1518217200 2018.02.09 23:00 5.28405000 5.28710000 5.28350000 5.28882000 5.28819640 0.00320926 511 1518218100 2018.02.09 23:15 5.28710000 5.28550000 5.28440000 5.28710000 5.28793960 0.00328062 406 1518219000 2018.02.09 23:30 5.28555000 5.28135000 5.28070000 5.28600000 5.28731202 0.00364016 615 1518219900 2018.02.09 23:45 5.28145000 5.28075000 5.28047000 5.28370000 5.28668707 0.00400568 400 1518393600 2018.02.12 00:00 5.27180000 5.27378000 5.27025000 5.27399000 5.28545782 0.00510164 71 1518394500 2018.02.12 00:15 5.27378000 5.27460000 5.27378000 5.27487000 5.28442374 0.00580009 57 1518395400 2018.02.12 00:30 5.27415000 5.27740000 5.27415000 5.27749000 5.28375482 0.00598853 253 1518396300 2018.02.12 00:45 5.27748000 5.27690000 5.27472000 5.27837000 5.28310198 0.00620447 306 1518397200 2018.02.12 01:00 5.27682000 5.27443000 5.27375000 5.27682000 5.28227607 0.00637835 451 1518398100 2018.02.12 01:15 5.27430000 5.27461000 5.27365000 5.27505000 5.28154597 0.00649268 253 1518399000 2018.02.12 01:30 5.27457000 5.27545000 5.27368000 5.27545000 5.28096540 0.00621746 148 1518399900 2018.02.12 01:45 5.27545000 5.27756000 5.27545000 5.27861000 5.28064108 0.00600143 92 1518400800 2018.02.12 02:00 5.27756000 5.27875000 5.27738000 5.28078000 5.28046098 0.00575354 132 1518401700 2018.02.12 02:15 5.27872000 5.27577000 5.27535000 5.27911000 5.28001422 0.00564310 164 1518402600 2018.02.12 02:30 5.27585000 5.27780000 5.27389000 5.27780000 5.27980334 0.00558183 127 1518403500 2018.02.12 02:45 5.27778000 5.27888000 5.27601000 5.27965000 5.27971540 0.00523889 161 1518404400 2018.02.12 03:00 5.27888000 5.27885000 5.27779000 5.28135000 5.27963298 0.00472462 211 1518405300 2018.02.12 03:15 5.27875000 5.27723000 5.27556000 5.27942000 5.27940413 0.00399808 183 1518406200 2018.02.12 03:30 5.27723000 5.27965000 5.27641000 5.28075000 5.27942754 0.00372655 230 1518407100 2018.02.12 03:45 5.27955000 5.27785000 5.27725000 5.28055000 5.27927730 0.00354966 147 1518408000 2018.02.12 04:00 5.27775000 5.27815000 5.27735000 5.28005000 5.27916994 0.00304799 218 1518408900 2018.02.12 04:15 5.27815000 5.27735000 5.27635000 5.27835000 5.27899661 0.00261791 152 1518409800 2018.02.12 04:30 5.27735000 5.28045000 5.27651000 5.28045000 5.27913503 0.00267733 171 1518410700 2018.02.12 04:45 5.28045000 5.28132000 5.28035000 5.28265000 5.27934312 0.00284028 195 1518411600 2018.02.12 05:00 5.28132000 5.27955000 5.27950000 5.28132000 5.27936282 0.00256708 219 1518412500 2018.02.12 05:15 5.27950000 5.27982000 5.27938000 5.28095000 5.27940637 0.00236567 301 1518413400 2018.02.12 05:30 5.27982000 5.28166000 5.27950000 5.28200000 5.27962100 0.00250105 313 1518414300 2018.02.12 05:45 5.28167000 5.28610000 5.28167000 5.28660000 5.28023804 0.00311002 336 1518415200 2018.02.12 06:00 5.28605000 5.28835000 5.28450000 5.28930000 5.28101061 0.00365892 610 1518416100 2018.02.12 06:15 5.28830000 5.28880000 5.28710000 5.28980000 5.28175246 0.00405854 585 1518417000 2018.02.12 06:30 5.28875000 5.28490000 5.28480000 5.28915000 5.28205222 0.00398222 297 1518417900 2018.02.12 06:45 5.28497000 5.28530000 5.28380000 5.28692000 5.28236154 0.00402870 254 1518418800 2018.02.12 07:00 5.28530000 5.28240000 5.28215000 5.28530000 5.28236520 0.00394819 267 1518419700 2018.02.12 07:15 5.28245000 5.28538000 5.28242000 5.28618000 5.28265232 0.00380173 250 1518420600 2018.02.12 07:30 5.28535000 5.27900000 5.27795000 5.28535000 5.28230448 0.00364646 455 1518421500 2018.02.12 07:45 5.27905000 5.27755000 5.27550000 5.27985000 5.28185168 0.00364714 551 1518422400 2018.02.12 08:00 5.27755000 5.27986000 5.27665000 5.28235000 5.28166199 0.00360066 716 1518423300 2018.02.12 08:15 5.27990000 5.27845000 5.27385000 5.28052000 5.28135609 0.00354270 917 1518424200 2018.02.12 08:30 5.27845000 5.27658000 5.27380000 5.27850000 5.28090122 0.00371886 804 1518425100 2018.02.12 08:45 5.27658000 5.27545000 5.27517000 5.27821000 5.28038206 0.00394406 758 1518426000 2018.02.12 09:00 5.27535000 5.27488000 5.26970000 5.27726000 5.27985805 0.00423171 1431 1518426900 2018.02.12 09:15 5.27488000 5.27257000 5.26977000 5.27580000 5.27916395 0.00471196 1164 1518427800 2018.02.12 09:30 5.27280000 5.28218000 5.27280000 5.28503000 5.27945120 0.00464753 1536 1518428700 2018.02.12 09:45 5.28218000 5.28055000 5.27720000 5.28218000 5.27955584 0.00460207 1515 1518429600 2018.02.12 10:00 5.28055000 5.27968000 5.27639000 5.28070000 5.27956767 0.00459853 2287 1518430500 2018.02.12 10:15 5.27955000 5.27907000 5.27888000 5.28325000 5.27952027 0.00461385 1727 1518431400 2018.02.12 10:30 5.27907000 5.28722000 5.27712000 5.29088000 5.28025358 0.00469866 2288 1518432300 2018.02.12 10:45 5.28722000 5.28372000 5.28129000 5.28974000 5.28058371 0.00453022 2224 1518433200 2018.02.12 11:00 5.28372000 5.28226000 5.28216000 5.28749000 5.28074336 0.00419610 2036 1518434100 2018.02.12 11:15 5.28209000 5.28211000 5.28055000 5.28495000 5.28087352 0.00381406 1729 1518435000 2018.02.12 11:30 5.28211000 5.27750000 5.27720000 5.28211000 5.28055223 0.00372858 1582 1518435900 2018.02.12 11:45 5.27747000 5.27771000 5.27580000 5.28022000 5.28028154 0.00357691 1731 1518436800 2018.02.12 12:00 5.27780000 5.27716000 5.27383000 5.27829000 5.27998425 0.00355633 1394 1518437700 2018.02.12 12:15 5.27716000 5.27366000 5.27122000 5.27716000 5.27938194 0.00349252 1792 1518438600 2018.02.12 12:30 5.27366000 5.27190000 5.27062000 5.27466000 5.27866938 0.00377419 1347 1518439500 2018.02.12 12:45 5.27185000 5.27970000 5.26990000 5.27980000 5.27876753 0.00377573 1525 1518440400 2018.02.12 13:00 5.27982000 5.27955000 5.27603000 5.28280000 5.27884205 0.00377603 1386 1518441300 2018.02.12 13:15 5.27963000 5.28287000 5.27676000 5.28338000 5.27922567 0.00390244 1335 1518442200 2018.02.12 13:30 5.28285000 5.28342000 5.28040000 5.28580000 5.27962513 0.00399654 1056 1518443100 2018.02.12 13:45 5.28331000 5.27532000 5.27532000 5.28414000 5.27921511 0.00397582 1394 1518444000 2018.02.12 14:00 5.27519000 5.27782000 5.27130000 5.27824000 5.27908225 0.00387358 1983 1518444900 2018.02.12 14:15 5.27782000 5.27575000 5.27360000 5.27820000 5.27876489 0.00371191 1572 1518445800 2018.02.12 14:30 5.27584000 5.27165000 5.27072000 5.27656000 5.27808728 0.00405098 1449 1518446700 2018.02.12 14:45 5.27170000 5.26512000 5.26285000 5.27196000 5.27685230 0.00512038 1944 1518447600 2018.02.12 15:00 5.26512000 5.26615000 5.26310000 5.26820000 5.27583303 0.00581980 2082 1518448500 2018.02.12 15:15 5.26620000 5.25883000 5.25640000 5.26955000 5.27421370 0.00724498 2736 1518449400 2018.02.12 15:30 5.25883000 5.26080000 5.25803000 5.26410000 5.27293620 0.00755329 1711 1518450300 2018.02.12 15:45 5.26085000 5.26226000 5.25876000 5.26440000 5.27191942 0.00776469 1866 1518451200 2018.02.12 16:00 5.26235000 5.26435000 5.26142000 5.26665000 5.27119852 0.00775553 2181 1518452100 2018.02.12 16:15 5.26445000 5.26040000 5.25729000 5.26490000 5.27017009 0.00793280 1927 1518453000 2018.02.12 16:30 5.26035000 5.25653000 5.25537000 5.26335000 5.26887104 0.00857395 2961 1518453900 2018.02.12 16:45 5.25653000 5.26026000 5.25506000 5.26026000 5.26805094 0.00872497 2129 1518454800 2018.02.12 17:00 5.26034000 5.25572000 5.25421000 5.26048000 5.26687656 0.00913395 1322 1518455700 2018.02.12 17:15 5.25572000 5.25417000 5.25249000 5.25905000 5.26566641 0.00967965 1216 1518456600 2018.02.12 17:30 5.25417000 5.25766000 5.25173000 5.25845000 5.26490390 0.00991001 1058 1518457500 2018.02.12 17:45 5.25766000 5.25414000 5.25060000 5.25862000 5.26387877 0.00983043 1343 1518458400 2018.02.12 18:00 5.25449000 5.25596000 5.25329000 5.26005000 5.26312460 0.00947056 1165 1518459300 2018.02.12 18:15 5.25600000 5.25472000 5.25358000 5.25672000 5.26232416 0.00866333 837 1518460200 2018.02.12 18:30 5.25480000 5.25292000 5.25155000 5.25715000 5.26142853 0.00758238 930 1518461100 2018.02.12 18:45 5.25295000 5.25315000 5.25041000 5.25542000 5.26064009 0.00714753 917 1518462000 2018.02.12 19:00 5.25315000 5.24750000 5.24665000 5.25390000 5.25938866 0.00659015 1606 1518462900 2018.02.12 19:15 5.24755000 5.24925000 5.24725000 5.25240000 5.25842307 0.00579520 1005 1518463800 2018.02.12 19:30 5.24910000 5.24990000 5.24735000 5.25035000 5.25761135 0.00517692 728 1518464700 2018.02.12 19:45 5.24995000 5.25250000 5.24975000 5.25295000 5.25712455 0.00493001 891 1518465600 2018.02.12 20:00 5.25240000 5.25635000 5.25130000 5.25794000 5.25705079 0.00448132 635 1518466500 2018.02.12 20:15 5.25646000 5.25665000 5.25435000 5.25740000 5.25701262 0.00445363 947 1518467400 2018.02.12 20:30 5.25670000 5.25650000 5.25565000 5.25800000 5.25696380 0.00435773 689 1518468300 2018.02.12 20:45 5.25655000 5.25565000 5.25278000 5.25795000 5.25683867 0.00415348 638 1518469200 2018.02.12 21:00 5.25562000 5.25275000 5.25035000 5.25600000 5.25644928 0.00370147 644 1518470100 2018.02.12 21:15 5.25280000 5.25445000 5.25225000 5.25450000 5.25625887 0.00351454 436 1518471000 2018.02.12 21:30 5.25440000 5.25632000 5.25375000 5.25722000 5.25626469 0.00351725 494 1518471900 2018.02.12 21:45 5.25632000 5.25750000 5.25514000 5.26070000 5.25638234 0.00348593 881 1518472800 2018.02.12 22:00 5.25760000 5.25818000 5.25188000 5.25837000 5.25655354 0.00360970 692 1518473700 2018.02.12 22:15 5.25818000 5.25715000 5.25475000 5.25917000 5.25661035 0.00360621 1062 1518474600 2018.02.12 22:30 5.25720000 5.25905000 5.25530000 5.25906000 5.25684270 0.00377732 906 1518475500 2018.02.12 22:45 5.25901000 5.25885000 5.25755000 5.26094000 5.25703387 0.00386463 1517 1518476400 2018.02.12 23:00 5.25880000 5.25835000 5.25635000 5.25995000 5.25715922 0.00393940 633 1518477300 2018.02.12 23:15 5.25835000 5.25743000 5.25674000 5.25880000 5.25718500 0.00391612 371 1518478200 2018.02.12 23:30 5.25730000 5.25680000 5.25615000 5.25730000 5.25714834 0.00378031 282 1518479100 2018.02.12 23:45 5.25675000 5.25587000 5.25435000 5.25825000 5.25702659 0.00362630 266 1518480000 2018.02.13 00:00 5.25268000 5.25635000 5.25226000 5.25715000 5.25696215 0.00291208 83 1518480900 2018.02.13 00:15 5.25640000 5.25405000 5.25305000 5.25645000 5.25668481 0.00234343 65 1518481800 2018.02.13 00:30 5.25405000 5.25345000 5.25345000 5.25505000 5.25637673 0.00187497 146 1518482700 2018.02.13 00:45 5.25345000 5.25405000 5.25295000 5.25445000 5.25615514 0.00174480 321 1518483600 2018.02.13 01:00 5.25405000 5.25759000 5.25385000 5.25760000 5.25629179 0.00176378 182 1518484500 2018.02.13 01:15 5.25759000 5.25886000 5.25694000 5.25940000 5.25653638 0.00184711 73 1518485400 2018.02.13 01:30 5.25892000 5.25850000 5.25843000 5.26120000 5.25672339 0.00190544 61 1518486300 2018.02.13 01:45 5.25840000 5.26144000 5.25793000 5.26413000 5.25717259 0.00218492 81 1518487200 2018.02.13 02:00 5.26144000 5.26044000 5.25886000 5.26144000 5.25748377 0.00209483 92 1518488100 2018.02.13 02:15 5.26060000 5.25827000 5.25728000 5.26068000 5.25755865 0.00199335 75 1518489000 2018.02.13 02:30 5.25820000 5.25783000 5.25675000 5.26074000 5.25758450 0.00197588 88 1518489900 2018.02.13 02:45 5.25779000 5.25489000 5.25438000 5.25804000 5.25732788 0.00205488 80 1518490800 2018.02.13 03:00 5.25540000 5.25802000 5.25540000 5.25856000 5.25739379 0.00205183 400 1518491700 2018.02.13 03:15 5.25802000 5.25930000 5.25675000 5.25955000 5.25757534 0.00209623 414 1518492600 2018.02.13 03:30 5.25930000 5.26160000 5.25880000 5.26210000 5.25795864 0.00228597 310 1518493500 2018.02.13 03:45 5.26160000 5.26240000 5.26075000 5.26345000 5.25838163 0.00255087 359 1518494400 2018.02.13 04:00 5.26245000 5.25910000 5.25775000 5.26245000 5.25845004 0.00257202 739 1518495300 2018.02.13 04:15 5.25915000 5.26035000 5.25562000 5.26090000 5.25863099 0.00263715 741 1518496200 2018.02.13 04:30 5.26010000 5.25634000 5.25565000 5.26100000 5.25841280 0.00260639 841 1518497100 2018.02.13 04:45 5.25635000 5.25889000 5.25615000 5.25930000 5.25845825 0.00255209 572 1518498000 2018.02.13 05:00 5.25889000 5.25812000 5.25454000 5.25962000 5.25842603 0.00250587 585 1518498900 2018.02.13 05:15 5.25812000 5.25724000 5.25481000 5.25812000 5.25831308 0.00232039 386 1518499800 2018.02.13 05:30 5.25724000 5.25577000 5.25577000 5.25724000 5.25807088 0.00215640 383 1518500700 2018.02.13 05:45 5.25577000 5.25665000 5.25515000 5.25695000 5.25793556 0.00202454 523 1518501600 2018.02.13 06:00 5.25665000 5.25625000 5.25620000 5.25830000 5.25777503 0.00210855 544 1518502500 2018.02.13 06:15 5.25645000 5.25575000 5.25565000 5.25755000 5.25758217 0.00220319 460 1518503400 2018.02.13 06:30 5.25575000 5.25745000 5.25460000 5.25765000 5.25756958 0.00219799 570 1518504300 2018.02.13 06:45 5.25745000 5.25845000 5.25656000 5.25845000 5.25765343 0.00200740 445 1518505200 2018.02.13 07:00 5.25840000 5.25895000 5.25669000 5.25965000 5.25777691 0.00190660 504 1518506100 2018.02.13 07:15 5.25895000 5.25885000 5.25875000 5.26100000 5.25787911 0.00190339 460 1518507000 2018.02.13 07:30 5.25875000 5.25935000 5.25860000 5.26055000 5.25801920 0.00191432 394 1518507900 2018.02.13 07:45 5.25925000 5.26263000 5.25905000 5.26355000 5.25845832 0.00198606 542 1518508800 2018.02.13 08:00 5.26267000 5.26246000 5.26205000 5.26680000 5.25883943 0.00215038 700 1518509700 2018.02.13 08:15 5.26242000 5.26720000 5.26235000 5.26795000 5.25963568 0.00286081 888 1518510600 2018.02.13 08:30 5.26715000 5.26545000 5.26399000 5.26725000 5.26018942 0.00320447 579 1518511500 2018.02.13 08:45 5.26547000 5.26770000 5.26485000 5.26797000 5.26090472 0.00375921 805 1518512400 2018.02.13 09:00 5.26790000 5.26461000 5.26382000 5.26848000 5.26125760 0.00393353 877 1518513300 2018.02.13 09:15 5.26461000 5.26940000 5.26413000 5.26955000 5.26203307 0.00455146 1311 1518514200 2018.02.13 09:30 5.26970000 5.27200000 5.26680000 5.27225000 5.26298230 0.00515981 2524 1518515100 2018.02.13 09:45 5.27200000 5.27130000 5.26421000 5.27290000 5.26377446 0.00563732 2233 1518516000 2018.02.13 10:00 5.27165000 5.26516000 5.26224000 5.27190000 5.26390642 0.00554328 2575 1518516900 2018.02.13 10:15 5.26516000 5.27099000 5.26487000 5.27205000 5.26458104 0.00573914 2239 1518517800 2018.02.13 10:30 5.27100000 5.27115000 5.26927000 5.27391000 5.26520666 0.00573132 2091 1518518700 2018.02.13 10:45 5.27105000 5.26721000 5.26501000 5.27170000 5.26539745 0.00546266 2306 1518519600 2018.02.13 11:00 5.26721000 5.27181000 5.26706000 5.27265000 5.26600817 0.00535738 2475 1518520500 2018.02.13 11:15 5.27181000 5.27766000 5.26938000 5.28292000 5.26711787 0.00561268 2531 1518521400 2018.02.13 11:30 5.28089000 5.28212000 5.27514000 5.28882000 5.26854664 0.00631066 2688 1518522300 2018.02.13 11:45 5.28224000 5.27987000 5.27649000 5.28256000 5.26962506 0.00654578 1772 1518523200 2018.02.13 12:00 5.27987000 5.28430000 5.27865000 5.28745000 5.27102267 0.00707456 2058 1518524100 2018.02.13 12:15 5.28430000 5.28790000 5.28125000 5.29087000 5.27263004 0.00771337 1615 1518525000 2018.02.13 12:30 5.28790000 5.28886000 5.28725000 5.29092000 5.27417575 0.00816541 2037 1518525900 2018.02.13 12:45 5.28875000 5.27965000 5.27640000 5.28941000 5.27469710 0.00791520 2164 1518526800 2018.02.13 13:00 5.27970000 5.27690000 5.27617000 5.28091000 5.27490690 0.00746432 1757 1518527700 2018.02.13 13:15 5.27690000 5.28122000 5.27664000 5.28225000 5.27550815 0.00743462 1797 1518528600 2018.02.13 13:30 5.28119000 5.28030000 5.27823000 5.28370000 5.27596452 0.00718151 1579 1518529500 2018.02.13 13:45 5.28028000 5.27920000 5.27755000 5.28085000 5.27627266 0.00697896 1169 1518530400 2018.02.13 14:00 5.27920000 5.28027000 5.27565000 5.28135000 5.27665336 0.00651145 1475 1518531300 2018.02.13 14:15 5.28027000 5.28295000 5.27963000 5.28415000 5.27725304 0.00640670 1816 1518532200 2018.02.13 14:30 5.28295000 5.27680000 5.27673000 5.28390000 5.27720989 0.00630268 2434 1518533100 2018.02.13 14:45 5.27680000 5.27425000 5.27364000 5.27915000 5.27692800 0.00623699 1426 1518534000 2018.02.13 15:00 5.27447000 5.27110000 5.26980000 5.27681000 5.27637295 0.00595168 2319 1518534900 2018.02.13 15:15 5.27120000 5.26715000 5.26475000 5.27506000 5.27549457 0.00647422 2381 1518535800 2018.02.13 15:30 5.26714000 5.27616000 5.26712000 5.27802000 5.27555795 0.00637529 1909 1518536700 2018.02.13 15:45 5.27616000 5.27280000 5.27088000 5.27730000 5.27529529 0.00626005 1823 1518537600 2018.02.13 16:00 5.27270000 5.28308000 5.27270000 5.28341000 5.27603669 0.00603978 1741 1518538500 2018.02.13 16:15 5.28308000 5.28661000 5.28220000 5.28899000 5.27704367 0.00598547 1743 1518539400 2018.02.13 16:30 5.28675000 5.29185000 5.28314000 5.29210000 5.27845380 0.00624320 2263 1518540300 2018.02.13 16:45 5.29185000 5.29277000 5.28695000 5.29385000 5.27981724 0.00669645 2531 1518541200 2018.02.13 17:00 5.29277000 5.28630000 5.28625000 5.29277000 5.28043465 0.00671560 1830 1518542100 2018.02.13 17:15 5.28634000 5.28904000 5.28574000 5.29060000 5.28125421 0.00678121 1732 1518543000 2018.02.13 17:30 5.28904000 5.28821000 5.28744000 5.29194000 5.28191666 0.00681996 1398 1518543900 2018.02.13 17:45 5.28821000 5.28817000 5.28042000 5.29086000 5.28251222 0.00702504 2395 1518544800 2018.02.13 18:00 5.28817000 5.29386000 5.28580000 5.29386000 5.28359296 0.00750095 1828 1518545700 2018.02.13 18:15 5.29387000 5.29251000 5.29119000 5.29533000 5.28444220 0.00788980 1516 1518546600 2018.02.13 18:30 5.29251000 5.29216000 5.28639000 5.29290000 5.28517723 0.00816361 875 1518547500 2018.02.13 18:45 5.29221000 5.28797000 5.28583000 5.29240000 5.28544321 0.00813046 677 1518548400 2018.02.13 19:00 5.28784000 5.28945000 5.28580000 5.29115000 5.28582481 0.00816666 749 1518549300 2018.02.13 19:15 5.28950000 5.28790000 5.28650000 5.29095000 5.28602245 0.00819121 971 1518550200 2018.02.13 19:30 5.28780000 5.28575000 5.28295000 5.28810000 5.28599650 0.00792383 914 1518551100 2018.02.13 19:45 5.28585000 5.27970000 5.27935000 5.28645000 5.28539683 0.00756221 817 1518552000 2018.02.13 20:00 5.27955000 5.28340000 5.27950000 5.28503000 5.28520666 0.00687996 688 1518552900 2018.02.13 20:15 5.28340000 5.28430000 5.28321000 5.28615000 5.28512031 0.00559651 678 1518553800 2018.02.13 20:30 5.28430000 5.28120000 5.28080000 5.28430000 5.28474695 0.00543204 685 1518554700 2018.02.13 20:45 5.28125000 5.28110000 5.28047000 5.28250000 5.28439962 0.00499064 658 1518555600 2018.02.13 21:00 5.28115000 5.28360000 5.28044000 5.28370000 5.28432346 0.00502969 588 1518556500 2018.02.13 21:15 5.28350000 5.28180000 5.28166000 5.28450000 5.28408313 0.00516953 496 1518557400 2018.02.13 21:30 5.28175000 5.28225000 5.28085000 5.28445000 5.28390855 0.00497748 522 1518558300 2018.02.13 21:45 5.28230000 5.28359000 5.28100000 5.28445000 5.28387821 0.00458136 589 1518559200 2018.02.13 22:00 5.28360000 5.28740000 5.28359000 5.28770000 5.28421362 0.00446007 819 1518560100 2018.02.13 22:15 5.28735000 5.28400000 5.28234000 5.28770000 5.28419328 0.00433583 661 1518561000 2018.02.13 22:30 5.28380000 5.28460000 5.28325000 5.28603000 5.28423201 0.00422884 548 1518561900 2018.02.13 22:45 5.28456000 5.28506000 5.28414000 5.28696000 5.28431087 0.00411528 529 1518562800 2018.02.13 23:00 5.28506000 5.29377000 5.28506000 5.29377000 5.28521174 0.00392212 388 1518563700 2018.02.13 23:15 5.29377000 5.29226000 5.28524000 5.29393000 5.28588300 0.00389650 226 1518564600 2018.02.13 23:30 5.29190000 5.29295000 5.28840000 5.29320000 5.28655605 0.00406699 738 1518565500 2018.02.13 23:45 5.29283000 5.29554000 5.29177000 5.29658000 5.28741166 0.00471085 563 1518566400 2018.02.14 00:00 5.28716000 5.28895000 5.28530000 5.28990000 5.28755817 0.00474876 150 1518567300 2018.02.14 00:15 5.28920000 5.29055000 5.28920000 5.29125000 5.28784311 0.00488990 129 1518568200 2018.02.14 00:30 5.29055000 5.28910000 5.28625000 5.29080000 5.28796281 0.00491583 877 1518569100 2018.02.14 00:45 5.28920000 5.28685000 5.28570000 5.29010000 5.28785683 0.00453198 460 1518570000 2018.02.14 01:00 5.28809000 5.28982000 5.28710000 5.29047000 5.28804380 0.00448533 246 1518570900 2018.02.14 01:15 5.28984000 5.28560000 5.28500000 5.29022000 5.28781105 0.00439136 247 1518571800 2018.02.14 01:30 5.28555000 5.28585000 5.28500000 5.28630000 5.28762429 0.00413638 121 1518572700 2018.02.14 01:45 5.28585000 5.28545000 5.28515000 5.28605000 5.28741721 0.00389720 152 1518573600 2018.02.14 02:00 5.28412000 5.28660000 5.28412000 5.28675000 5.28733938 0.00381149 287 1518574500 2018.02.14 02:15 5.28665000 5.28630000 5.28620000 5.28765000 5.28724039 0.00362672 183 1518575400 2018.02.14 02:30 5.28635000 5.28995000 5.28635000 5.29010000 5.28749845 0.00344113 236 1518576300 2018.02.14 02:45 5.29000000 5.28765000 5.28750000 5.29000000 5.28751288 0.00332454 318 1518577200 2018.02.14 03:00 5.28770000 5.29175000 5.28397000 5.29175000 5.28791642 0.00334826 581 1518578100 2018.02.14 03:15 5.29170000 5.29205000 5.29001000 5.29265000 5.28831009 0.00325184 478 1518579000 2018.02.14 03:30 5.29238000 5.29550000 5.29088000 5.29570000 5.28899485 0.00334726 441 1518579900 2018.02.14 03:45 5.29545000 5.29480000 5.29348000 5.29655000 5.28954772 0.00335229 405 1518580800 2018.02.14 04:00 5.29470000 5.29755000 5.29410000 5.29825000 5.29030984 0.00361294 822 1518581700 2018.02.14 04:15 5.29735000 5.29665000 5.29283000 5.29905000 5.29091367 0.00387823 931 1518582600 2018.02.14 04:30 5.29665000 5.29885000 5.29583000 5.30005000 5.29166951 0.00433291 812 1518583500 2018.02.14 04:45 5.29895000 5.30545000 5.29837000 5.30575000 5.29298193 0.00550530 1343 1518584400 2018.02.14 05:00 5.30545000 5.30175000 5.30144000 5.30725000 5.29381699 0.00598647 861 1518585300 2018.02.14 05:15 5.30180000 5.30295000 5.29695000 5.30350000 5.29468680 0.00651779 485 1518586200 2018.02.14 05:30 5.30290000 5.30132000 5.30088000 5.30290000 5.29531853 0.00674398 334 1518587100 2018.02.14 05:45 5.30125000 5.30196000 5.29973000 5.30407000 5.29595105 0.00680501 437 1518588000 2018.02.14 06:00 5.30183000 5.29985000 5.29935000 5.30364000 5.29632238 0.00681798 414 1518588900 2018.02.14 06:15 5.29985000 5.29775000 5.29775000 5.30116000 5.29645835 0.00642002 558 1518589800 2018.02.14 06:30 5.29775000 5.29540000 5.29475000 5.29888000 5.29635755 0.00595466 372 1518590700 2018.02.14 06:45 5.29540000 5.28702000 5.28675000 5.29590000 5.29546826 0.00576474 814 1518591600 2018.02.14 07:00 5.28706000 5.29085000 5.28607000 5.29115000 5.29502843 0.00555185 551 1518592500 2018.02.14 07:15 5.29085000 5.28995000 5.28905000 5.29135000 5.29454477 0.00542482 500 1518593400 2018.02.14 07:30 5.28995000 5.29155000 5.28985000 5.29310000 5.29425955 0.00545436 448 1518594300 2018.02.14 07:45 5.29155000 5.29240000 5.29114000 5.29671000 5.29408245 0.00533678 810 1518595200 2018.02.14 08:00 5.29240000 5.29235000 5.29115000 5.29445000 5.29391745 0.00539606 569 1518596100 2018.02.14 08:15 5.29240000 5.29055000 5.28860000 5.29290000 5.29359674 0.00557597 574 1518597000 2018.02.14 08:30 5.29055000 5.28580000 5.28272000 5.29085000 5.29285420 0.00613843 782 1518597900 2018.02.14 08:45 5.28575000 5.28212000 5.28098000 5.28792000 5.29183189 0.00699259 596 1518598800 2018.02.14 09:00 5.28212000 5.28187000 5.28005000 5.28525000 5.29088314 0.00760551 994 1518599700 2018.02.14 09:15 5.28168000 5.28704000 5.28021000 5.28815000 5.29051713 0.00769527 1397 1518600600 2018.02.14 09:30 5.28704000 5.28274000 5.28182000 5.28980000 5.28977645 0.00794014 2105 1518601500 2018.02.14 09:45 5.28274000 5.28575000 5.28034000 5.28585000 5.28939298 0.00731184 1641 1518602400 2018.02.14 10:00 5.28575000 5.28455000 5.28259000 5.28805000 5.28893174 0.00699070 2195 1518603300 2018.02.14 10:15 5.28455000 5.27773000 5.27721000 5.28455000 5.28786491 0.00697001 2072 1518604200 2018.02.14 10:30 5.27775000 5.27526000 5.27204000 5.27852000 5.28666444 0.00712307 2040 1518605100 2018.02.14 10:45 5.27530000 5.27896000 5.27475000 5.28113000 5.28593069 0.00661328 1372 1518606000 2018.02.14 11:00 5.27910000 5.27743000 5.27625000 5.28193000 5.28512110 0.00624510 1879 1518606900 2018.02.14 11:15 5.27745000 5.27671000 5.27588000 5.27975000 5.28432004 0.00595775 1489 1518607800 2018.02.14 11:30 5.27671000 5.27065000 5.26975000 5.27699000 5.28301813 0.00630304 1887 1518608700 2018.02.14 11:45 5.27065000 5.27501000 5.27065000 5.27670000 5.28225545 0.00658750 1724 1518609600 2018.02.14 12:00 5.27501000 5.26756000 5.26713000 5.27723000 5.28085589 0.00725123 1593 1518610500 2018.02.14 12:15 5.26756000 5.27033000 5.26625000 5.27179000 5.27985342 0.00747772 1141 1518611400 2018.02.14 12:30 5.27045000 5.26746000 5.26728000 5.27185000 5.27867309 0.00766569 1488 1518612300 2018.02.14 12:45 5.26749000 5.27110000 5.26628000 5.27255000 5.27795185 0.00729868 1349 1518613200 2018.02.14 13:00 5.27110000 5.26166000 5.26116000 5.27170000 5.27640024 0.00756474 1590 1518614100 2018.02.14 13:15 5.26160000 5.26045000 5.25874000 5.26325000 5.27488117 0.00781370 2220 1518615000 2018.02.14 13:30 5.26045000 5.26040000 5.25988000 5.26363000 5.27350201 0.00819073 1140 1518615900 2018.02.14 13:45 5.26055000 5.26340000 5.25831000 5.26685000 5.27253992 0.00836552 1374 1518616800 2018.02.14 14:00 5.26340000 5.26442000 5.26180000 5.26625000 5.27176659 0.00837426 1283 1518617700 2018.02.14 14:15 5.26442000 5.26805000 5.26410000 5.26900000 5.27141263 0.00770922 1210 1518618600 2018.02.14 14:30 5.26815000 5.26860000 5.26577000 5.27130000 5.27114476 0.00730819 1410 1518619500 2018.02.14 14:45 5.26855000 5.26847000 5.26595000 5.27107000 5.27089002 0.00654158 1242 1518620400 2018.02.14 15:00 5.26853000 5.26940000 5.26574000 5.27180000 5.27074811 0.00576562 1810 1518621300 2018.02.14 15:15 5.26940000 5.27046000 5.26805000 5.27774000 5.27072067 0.00554345 2485 1518622200 2018.02.14 15:30 5.27065000 5.28081000 5.25845000 5.28197000 5.27168156 0.00615879 6835 1518623100 2018.02.14 15:45 5.28081000 5.27880000 5.27517000 5.28215000 5.27235951 0.00641512 3653 1518624000 2018.02.14 16:00 5.27870000 5.27954000 5.27605000 5.28340000 5.27304337 0.00682646 4587 1518624900 2018.02.14 16:15 5.27941000 5.27815000 5.27700000 5.28105000 5.27352971 0.00711940 2945 1518625800 2018.02.14 16:30 5.27788000 5.27800000 5.27560000 5.28170000 5.27395545 0.00737354 3657 1518626700 2018.02.14 16:45 5.27795000 5.27950000 5.26960000 5.27965000 5.27448351 0.00774341 2863 1518627600 2018.02.14 17:00 5.27955000 5.29283000 5.27699000 5.29772000 5.27623079 0.00935695 3600 1518628500 2018.02.14 17:15 5.29274000 5.28708000 5.28662000 5.29527000 5.27726405 0.01003100 2338 1518629400 2018.02.14 17:30 5.28708000 5.29505000 5.28686000 5.29889000 5.27895795 0.01123423 3076 1518630300 2018.02.14 17:45 5.29506000 5.29306000 5.29218000 5.30416000 5.28030100 0.01207272 3139 1518631200 2018.02.14 18:00 5.29306000 5.28486000 5.28225000 5.29520000 5.28073519 0.01154474 2804 1518632100 2018.02.14 18:15 5.28482000 5.29291000 5.28399000 5.29618000 5.28189470 0.01133690 1497 1518633000 2018.02.14 18:30 5.29291000 5.29315000 5.28248000 5.29405000 5.28296663 0.01088173 1593 1518633900 2018.02.14 18:45 5.29313000 5.29114000 5.28962000 5.29776000 5.28374505 0.01033066 1169 1518634800 2018.02.14 19:00 5.29115000 5.29403000 5.28765000 5.29550000 5.28472457 0.00986589 1560 1518635700 2018.02.14 19:15 5.29403000 5.29700000 5.29078000 5.29874000 5.28589366 0.00973992 1181 1518636600 2018.02.14 19:30 5.29700000 5.29129000 5.28887000 5.29861000 5.28640759 0.00909840 1016 1518637500 2018.02.14 19:45 5.29129000 5.28945000 5.28780000 5.29295000 5.28669735 0.00822053 1590 1518638400 2018.02.14 20:00 5.28950000 5.29395000 5.28829000 5.29435000 5.28738807 0.00743190 1242 1518639300 2018.02.14 20:15 5.29400000 5.29550000 5.29295000 5.29830000 5.28816064 0.00658600 2172 1518640200 2018.02.14 20:30 5.29555000 5.29245000 5.29155000 5.29653000 5.28856915 0.00641616 1376 1518641100 2018.02.14 20:45 5.29245000 5.28895000 5.28738000 5.29397000 5.28860542 0.00602860 1423 1518642000 2018.02.14 21:00 5.28890000 5.29350000 5.28725000 5.29470000 5.28907157 0.00568011 1182 1518642900 2018.02.14 21:15 5.29344000 5.29135000 5.29061000 5.29556000 5.28928856 0.00508692 1048 1518643800 2018.02.14 21:30 5.29160000 5.28820000 5.28800000 5.29445000 5.28918489 0.00447040 1153 1518644700 2018.02.14 21:45 5.28825000 5.28835000 5.28779000 5.29160000 5.28910538 0.00396693 1176 1518645600 2018.02.14 22:00 5.28845000 5.29135000 5.28820000 5.29215000 5.28931915 0.00377634 1057 1518646500 2018.02.14 22:15 5.29145000 5.29140000 5.28957000 5.29340000 5.28951733 0.00364196 1195 1518647400 2018.02.14 22:30 5.29140000 5.29125000 5.28938000 5.29235000 5.28968234 0.00334732 965 1518648300 2018.02.14 22:45 5.29120000 5.29760000 5.28940000 5.29780000 5.29043641 0.00331916 1050 1518649200 2018.02.14 23:00 5.29759000 5.29590000 5.29336000 5.29759000 5.29095675 0.00302396 467 1518650100 2018.02.14 23:15 5.29590000 5.29483000 5.29456000 5.29630000 5.29132563 0.00294578 244 1518651000 2018.02.14 23:30 5.29465000 5.29170000 5.29030000 5.29555000 5.29136128 0.00290493 620 1518651900 2018.02.14 23:45 5.29165000 5.29350000 5.28930000 5.29375000 5.29156497 0.00286547 399 1518652800 2018.02.15 00:00 5.29005000 5.29900000 5.29005000 5.30135000 5.29227307 0.00306376 304 1518653700 2018.02.15 00:15 5.29900000 5.30065000 5.29830000 5.30120000 5.29307087 0.00335277 209 1518654600 2018.02.15 00:30 5.30070000 5.30005000 5.29955000 5.30090000 5.29373555 0.00366884 170 1518655500 2018.02.15 00:45 5.30005000 5.30060000 5.29965000 5.30125000 5.29438931 0.00386969 174 1518656400 2018.02.15 01:00 5.30065000 5.30005000 5.29715000 5.30125000 5.29492842 0.00411634 779 1518657300 2018.02.15 01:15 5.30005000 5.29990000 5.29910000 5.30080000 5.29540191 0.00433200 277 1518658200 2018.02.15 01:30 5.29985000 5.30260000 5.29960000 5.30295000 5.29608744 0.00467890 644 1518659100 2018.02.15 01:45 5.30270000 5.30315000 5.30215000 5.30640000 5.29676006 0.00476970 650 1518660000 2018.02.15 02:00 5.30320000 5.29990000 5.29899000 5.30341000 5.29705910 0.00481828 598 1518660900 2018.02.15 02:15 5.29995000 5.30040000 5.29739000 5.30080000 5.29737729 0.00475280 594 1518661800 2018.02.15 02:30 5.30035000 5.29825000 5.29700000 5.30060000 5.29746040 0.00429908 667 1518662700 2018.02.15 02:45 5.29830000 5.29810000 5.29655000 5.30020000 5.29752132 0.00378819 687 1518663600 2018.02.15 03:00 5.29805000 5.30185000 5.29770000 5.30185000 5.29793357 0.00362357 524 1518664500 2018.02.15 03:15 5.30185000 5.30070000 5.29985000 5.30295000 5.29819704 0.00333916 779 1518665400 2018.02.15 03:30 5.30070000 5.29950000 5.29850000 5.30170000 5.29832113 0.00294277 836 1518666300 2018.02.15 03:45 5.29950000 5.29725000 5.29710000 5.29975000 5.29821912 0.00296960 476 1518667200 2018.02.15 04:00 5.29720000 5.29595000 5.29445000 5.29720000 5.29800301 0.00302433 504 1518668100 2018.02.15 04:15 5.29595000 5.29625000 5.29545000 5.29755000 5.29783606 0.00302436 501 1518669000 2018.02.15 04:30 5.29630000 5.30020000 5.29545000 5.30180000 5.29806120 0.00262554 880 1518669900 2018.02.15 04:45 5.30025000 5.29755000 5.29740000 5.30090000 5.29801251 0.00245316 597 1518670800 2018.02.15 05:00 5.29760000 5.29705000 5.29655000 5.29925000 5.29792084 0.00250923 621 1518671700 2018.02.15 05:15 5.29690000 5.29845000 5.29690000 5.29960000 5.29797124 0.00240676 575 1518672600 2018.02.15 05:30 5.29845000 5.29885000 5.29750000 5.29925000 5.29805493 0.00232273 424 1518673500 2018.02.15 05:45 5.29885000 5.29990000 5.29880000 5.30035000 5.29823065 0.00219940 451 1518674400 2018.02.15 06:00 5.29985000 5.30080000 5.29870000 5.30140000 5.29847535 0.00212692 392 1518675300 2018.02.15 06:15 5.30095000 5.30190000 5.29977000 5.30215000 5.29880151 0.00211952 566 1518676200 2018.02.15 06:30 5.30185000 5.29964000 5.29905000 5.30265000 5.29888136 0.00193280 600 1518677100 2018.02.15 06:45 5.29964000 5.29970000 5.29882000 5.30124000 5.29895933 0.00168186 542 1518678000 2018.02.15 07:00 5.29970000 5.30180000 5.29970000 5.30255000 5.29922987 0.00176874 543 1518678900 2018.02.15 07:15 5.30185000 5.30082000 5.29955000 5.30215000 5.29938131 0.00179183 414 1518679800 2018.02.15 07:30 5.30090000 5.30575000 5.30075000 5.30725000 5.29998785 0.00229710 508 1518680700 2018.02.15 07:45 5.30570000 5.30680000 5.30435000 5.31100000 5.30063663 0.00278887 642 1518681600 2018.02.15 08:00 5.30680000 5.30191000 5.30113000 5.30800000 5.30075790 0.00281870 805 1518682500 2018.02.15 08:15 5.30191000 5.30050000 5.29920000 5.30410000 5.30073334 0.00281300 862 1518683400 2018.02.15 08:30 5.30045000 5.30450000 5.30045000 5.30510000 5.30109207 0.00300022 584 1518684300 2018.02.15 08:45 5.30445000 5.30486000 5.30316000 5.30612000 5.30145092 0.00306802 828 1518685200 2018.02.15 09:00 5.30492000 5.30650000 5.30444000 5.30896000 5.30193178 0.00310804 1567 1518686100 2018.02.15 09:15 5.30669000 5.30855000 5.30421000 5.31075000 5.30256209 0.00328593 2967 1518687000 2018.02.15 09:30 5.30840000 5.30483000 5.30483000 5.31075000 5.30277808 0.00332427 3080 1518687900 2018.02.15 09:45 5.30483000 5.30556000 5.30045000 5.30575000 5.30304303 0.00321307 3595 1518688800 2018.02.15 10:00 5.30556000 5.30810000 5.30345000 5.30925000 5.30352464 0.00317703 2989 1518689700 2018.02.15 10:15 5.30820000 5.30745000 5.30233000 5.30930000 5.30389849 0.00312768 2737 1518690600 2018.02.15 10:30 5.30745000 5.30916000 5.30690000 5.31220000 5.30439958 0.00317651 2020 1518691500 2018.02.15 10:45 5.30916000 5.30945000 5.30515000 5.31105000 5.30488058 0.00324904 2649 1518692400 2018.02.15 11:00 5.30938000 5.31040000 5.30742000 5.31295000 5.30540623 0.00339018 2084 1518693300 2018.02.15 11:15 5.31055000 5.30960000 5.30745000 5.31165000 5.30580564 0.00346515 1575 1518694200 2018.02.15 11:30 5.30965000 5.31515000 5.30803000 5.31720000 5.30669558 0.00384639 2388 1518695100 2018.02.15 11:45 5.31510000 5.31321000 5.31160000 5.31700000 5.30731600 0.00384620 2244 1518696000 2018.02.15 12:00 5.31305000 5.31420000 5.31015000 5.31450000 5.30797162 0.00400088 1886 1518696900 2018.02.15 12:15 5.31415000 5.31775000 5.31341000 5.31970000 5.30890289 0.00431868 2254 1518697800 2018.02.15 12:30 5.31770000 5.31570000 5.31385000 5.31915000 5.30955024 0.00459719 2004 1518698700 2018.02.15 12:45 5.31565000 5.31435000 5.31361000 5.31745000 5.31000736 0.00474771 2053 1518699600 2018.02.15 13:00 5.31430000 5.30740000 5.30730000 5.31540000 5.30975904 0.00439806 1512 1518700500 2018.02.15 13:15 5.30745000 5.30420000 5.30270000 5.31070000 5.30922961 0.00408122 1876 1518701400 2018.02.15 13:30 5.30420000 5.30695000 5.30351000 5.31000000 5.30901250 0.00400442 1835 1518702300 2018.02.15 13:45 5.30690000 5.30735000 5.30413000 5.30830000 5.30885417 0.00394762 2121 1518703200 2018.02.15 14:00 5.30735000 5.31110000 5.30515000 5.31340000 5.30906806 0.00388645 2803 1518704100 2018.02.15 14:15 5.31110000 5.31175000 5.30908000 5.31305000 5.30932348 0.00386606 2229 1518705000 2018.02.15 14:30 5.31170000 5.30945000 5.30670000 5.31185000 5.30933553 0.00372981 1996 1518705900 2018.02.15 14:45 5.30940000 5.30824000 5.30435000 5.30975000 5.30923119 0.00367732 1586 1518706800 2018.02.15 15:00 5.30824000 5.31127000 5.30680000 5.31244000 5.30942536 0.00362371 1961 1518707700 2018.02.15 15:15 5.31127000 5.30834000 5.30695000 5.31350000 5.30932200 0.00364415 2416 1518708600 2018.02.15 15:30 5.30854000 5.31691000 5.30805000 5.31954000 5.31004466 0.00374889 3285 1518709500 2018.02.15 15:45 5.31691000 5.31765000 5.31610000 5.31950000 5.31076898 0.00390829 2143 1518710400 2018.02.15 16:00 5.31760000 5.31370000 5.31245000 5.31915000 5.31104813 0.00390488 1717 1518711300 2018.02.15 16:15 5.31340000 5.31320000 5.30995000 5.31414000 5.31125307 0.00388204 1549 1518712200 2018.02.15 16:30 5.31320000 5.31415000 5.31050000 5.31485000 5.31152896 0.00380537 2536 1518713100 2018.02.15 16:45 5.31425000 5.31837000 5.31180000 5.31837000 5.31218049 0.00404450 2763 1518714000 2018.02.15 17:00 5.31837000 5.31540000 5.31312000 5.32261000 5.31248711 0.00409610 3313 1518714900 2018.02.15 17:15 5.31535000 5.30418000 5.30290000 5.31625000 5.31169596 0.00422855 2929 1518715800 2018.02.15 17:30 5.30418000 5.30560000 5.30340000 5.30830000 5.31111539 0.00429423 2124 1518716700 2018.02.15 17:45 5.30565000 5.30570000 5.30300000 5.30835000 5.31059964 0.00436598 3490 1518717600 2018.02.15 18:00 5.30580000 5.30430000 5.30315000 5.30835000 5.30999967 0.00454348 3336 1518718500 2018.02.15 18:15 5.30420000 5.30602000 5.30390000 5.31230000 5.30962066 0.00450135 2307 1518719400 2018.02.15 18:30 5.30586000 5.30897000 5.30358000 5.31078000 5.30955869 0.00447769 1189 1518720300 2018.02.15 18:45 5.30915000 5.30698000 5.30395000 5.31146000 5.30931310 0.00454889 655 1518721200 2018.02.15 19:00 5.30686000 5.30300000 5.29915000 5.30686000 5.30871185 0.00488919 1744 1518722100 2018.02.15 19:15 5.30305000 5.30115000 5.29620000 5.30455000 5.30799168 0.00530485 2032 1518723000 2018.02.15 19:30 5.30110000 5.29864000 5.29340000 5.30130000 5.30710104 0.00592915 1472 1518723900 2018.02.15 19:45 5.29864000 5.30220000 5.29467000 5.30220000 5.30663427 0.00617108 1252 1518724800 2018.02.15 20:00 5.30220000 5.30579000 5.30007000 5.30629000 5.30655387 0.00611162 1162 1518725700 2018.02.15 20:15 5.30579000 5.30845000 5.30451000 5.30960000 5.30673445 0.00605767 1161 1518726600 2018.02.15 20:30 5.30840000 5.30785000 5.30730000 5.31095000 5.30684069 0.00559545 925 1518727500 2018.02.15 20:45 5.30780000 5.30930000 5.30710000 5.31030000 5.30707491 0.00504444 859 1518728400 2018.02.15 21:00 5.30920000 5.31115000 5.30789000 5.31200000 5.30746302 0.00488745 1150 1518729300 2018.02.15 21:15 5.31120000 5.31045000 5.30899000 5.31180000 5.30774749 0.00477644 677 1518730200 2018.02.15 21:30 5.31045000 5.30888000 5.30803000 5.31486000 5.30785535 0.00457997 846 1518731100 2018.02.15 21:45 5.30882000 5.31381000 5.30853000 5.31390000 5.30842246 0.00431700 698 1518732000 2018.02.15 22:00 5.31385000 5.31405000 5.31132000 5.31626000 5.30895842 0.00444824 941 1518732900 2018.02.15 22:15 5.31425000 5.31445000 5.31225000 5.31475000 5.30948142 0.00470347 642 1518733800 2018.02.15 22:30 5.31455000 5.31375000 5.31315000 5.31530000 5.30988795 0.00488446 735 1518734700 2018.02.15 22:45 5.31375000 5.31480000 5.31370000 5.31561000 5.31035577 0.00509765 676 1518735600 2018.02.15 23:00 5.31480000 5.31235000 5.31215000 5.31480000 5.31054570 0.00500534 440 1518736500 2018.02.15 23:15 5.31233000 5.30816000 5.30775000 5.31233000 5.31031849 0.00485087 253 1518737400 2018.02.15 23:30 5.30820000 5.31020000 5.30748000 5.31055000 5.31030720 0.00483797 280 1518738300 2018.02.15 23:45 5.31015000 5.31121000 5.30906000 5.31215000 5.31039318 0.00480920 526 1518739200 2018.02.16 00:00 5.31265000 5.30860000 5.29856000 5.31265000 5.31022240 0.00449434 197 1518740100 2018.02.16 00:15 5.30845000 5.30730000 5.30695000 5.30845000 5.30994408 0.00402799 100 1518741000 2018.02.16 00:30 5.30700000 5.30870000 5.30445000 5.31000000 5.30982560 0.00315554 475 1518741900 2018.02.16 00:45 5.30860000 5.30795000 5.30455000 5.31040000 5.30964697 0.00272922 635 1518742800 2018.02.16 01:00 5.30810000 5.30901000 5.30500000 5.30958000 5.30958630 0.00261436 309 1518743700 2018.02.16 01:15 5.30901000 5.30632000 5.30500000 5.30901000 5.30927523 0.00281350 149 1518744600 2018.02.16 01:30 5.30625000 5.30821000 5.30567000 5.30985000 5.30917378 0.00284887 217 1518745500 2018.02.16 01:45 5.30810000 5.30940000 5.30725000 5.31060000 5.30919532 0.00283969 275 1518746400 2018.02.16 02:00 5.30901000 5.30809000 5.30720000 5.31035000 5.30909005 0.00285907 356 1518747300 2018.02.16 02:15 5.30810000 5.31116000 5.30760000 5.31145000 5.30928719 0.00280178 233 1518748200 2018.02.16 02:30 5.31116000 5.31120000 5.31085000 5.31203000 5.30946936 0.00276391 253 1518749100 2018.02.16 02:45 5.31120000 5.31170000 5.31120000 5.31460000 5.30968180 0.00257395 525 1518750000 2018.02.16 03:00 5.31165000 5.31290000 5.31085000 5.31305000 5.30998830 0.00243321 456 1518750900 2018.02.16 03:15 5.31290000 5.31450000 5.31285000 5.31530000 5.31041799 0.00242503 324 1518751800 2018.02.16 03:30 5.31450000 5.31660000 5.31415000 5.31940000 5.31100675 0.00275375 365 1518752700 2018.02.16 03:45 5.31660000 5.31915000 5.31555000 5.32080000 5.31178230 0.00336996 485 1518753600 2018.02.16 04:00 5.31920000 5.31910000 5.31760000 5.31960000 5.31247922 0.00395370 725 1518754500 2018.02.16 04:15 5.31910000 5.31378000 5.31350000 5.32035000 5.31260310 0.00388619 1013 1518755400 2018.02.16 04:30 5.31377000 5.31805000 5.31320000 5.31915000 5.31312186 0.00419031 1333 1518756300 2018.02.16 04:45 5.31810000 5.31465000 5.31255000 5.31850000 5.31326739 0.00423005 771 1518757200 2018.02.16 05:00 5.31470000 5.31255000 5.31235000 5.31675000 5.31319907 0.00408209 746 1518758100 2018.02.16 05:15 5.31255000 5.31415000 5.31075000 5.31690000 5.31328964 0.00388962 763 1518759000 2018.02.16 05:30 5.31415000 5.31280000 5.31100000 5.31470000 5.31324300 0.00374465 705 1518759900 2018.02.16 05:45 5.31280000 5.31320000 5.31170000 5.31475000 5.31323891 0.00355222 529 1518760800 2018.02.16 06:00 5.31325000 5.31650000 5.31205000 5.31750000 5.31354949 0.00351797 1194 1518761700 2018.02.16 06:15 5.31645000 5.31565000 5.31235000 5.31900000 5.31374954 0.00315856 1046 1518762600 2018.02.16 06:30 5.31565000 5.31685000 5.31405000 5.31745000 5.31404482 0.00296709 734 1518763500 2018.02.16 06:45 5.31690000 5.31410000 5.31295000 5.31780000 5.31405007 0.00277886 641 1518764400 2018.02.16 07:00 5.31415000 5.31805000 5.31330000 5.31815000 5.31443102 0.00250904 688 1518765300 2018.02.16 07:15 5.31800000 5.31360000 5.31235000 5.31805000 5.31435187 0.00242567 610 1518766200 2018.02.16 07:30 5.31360000 5.31955000 5.31300000 5.33549000 5.31484693 0.00244412 660 1518767100 2018.02.16 07:45 5.31965000 5.32260000 5.31350000 5.32410000 5.31558532 0.00272942 760 1518768000 2018.02.16 08:00 5.32255000 5.32460000 5.32080000 5.32625000 5.31644386 0.00321191 960 1518768900 2018.02.16 08:15 5.32465000 5.32510000 5.31975000 5.32555000 5.31726826 0.00368573 544 1518769800 2018.02.16 08:30 5.32515000 5.32565000 5.32450000 5.32769000 5.31806652 0.00416746 505 1518770700 2018.02.16 08:45 5.32560000 5.32739000 5.32319000 5.32995000 5.31895447 0.00476935 703 1518771600 2018.02.16 09:00 5.32739000 5.32637000 5.32266000 5.32935000 5.31966071 0.00519380 1349 1518772500 2018.02.16 09:15 5.32640000 5.32440000 5.32155000 5.32690000 5.32011207 0.00523056 1613 1518773400 2018.02.16 09:30 5.32440000 5.32065000 5.32045000 5.32570000 5.32016330 0.00522353 1838 1518774300 2018.02.16 09:45 5.32060000 5.32060000 5.31993000 5.32280000 5.32020489 0.00508482 2025 1518775200 2018.02.16 10:00 5.32065000 5.31484000 5.31281000 5.32330000 5.31969395 0.00487178 2483 1518776100 2018.02.16 10:15 5.31484000 5.31572000 5.31315000 5.31746000 5.31931548 0.00478708 1850 1518777000 2018.02.16 10:30 5.31572000 5.30935000 5.30620000 5.31635000 5.31836639 0.00514915 2097 1518777900 2018.02.16 10:45 5.30945000 5.30435000 5.30199000 5.30945000 5.31703149 0.00615882 2262 1518778800 2018.02.16 11:00 5.30420000 5.30894000 5.30400000 5.31060000 5.31626087 0.00662731 2175 1518779700 2018.02.16 11:15 5.30924000 5.29152000 5.29077000 5.30969000 5.31390460 0.00919457 2988 1518780600 2018.02.16 11:30 5.29152000 5.28780000 5.28755000 5.29846000 5.31141845 0.01155770 2875 1518781500 2018.02.16 11:45 5.28780000 5.28435000 5.27821000 5.28800000 5.30884050 0.01382793 2465 1518782400 2018.02.16 12:00 5.28445000 5.28235000 5.27808000 5.28505000 5.30631760 0.01571052 2093 1518783300 2018.02.16 12:15 5.28240000 5.28025000 5.27875000 5.28500000 5.30383497 0.01751168 1901 1518784200 2018.02.16 12:30 5.28015000 5.27956000 5.27485000 5.28155000 5.30152307 0.01876611 2434 1518785100 2018.02.16 12:45 5.27960000 5.27765000 5.27470000 5.28006000 5.29924944 0.01966162 2310 1518786000 2018.02.16 13:00 5.27780000 5.27760000 5.27456000 5.28030000 5.29718759 0.02006585 2252 1518786900 2018.02.16 13:15 5.27755000 5.28107000 5.27440000 5.28165000 5.29565258 0.01984604 1991 1518787800 2018.02.16 13:30 5.28107000 5.27935000 5.27522000 5.28182000 5.29409995 0.01942055 1951 1518788700 2018.02.16 13:45 5.27945000 5.27820000 5.27577000 5.28150000 5.29258567 0.01860666 1769 1518789600 2018.02.16 14:00 5.27805000 5.27819000 5.27727000 5.28100000 5.29121466 0.01753720 1738 1518790500 2018.02.16 14:15 5.27823000 5.27515000 5.27455000 5.28075000 5.28968469 0.01647069 2144 1518791400 2018.02.16 14:30 5.27515000 5.27000000 5.26915000 5.27550000 5.28780996 0.01571050 2088 1518792300 2018.02.16 14:45 5.27000000 5.27125000 5.26871000 5.27352000 5.28623282 0.01441825 2088 1518793200 2018.02.16 15:00 5.27125000 5.26960000 5.26720000 5.27155000 5.28464874 0.01340746 2260 1518794100 2018.02.16 15:15 5.26965000 5.26664000 5.26622000 5.27220000 5.28293362 0.01199246 1564 1518795000 2018.02.16 15:30 5.26664000 5.26788000 5.26555000 5.27046000 5.28149994 0.01075079 2155 1518795900 2018.02.16 15:45 5.26795000 5.25891000 5.25832000 5.26865000 5.27934852 0.01029098 1896 1518796800 2018.02.16 16:00 5.25898000 5.26099000 5.25646000 5.26191000 5.27760009 0.00836812 2683 1518797700 2018.02.16 16:15 5.26099000 5.25774000 5.25513000 5.26099000 5.27570865 0.00841867 1176 1518798600 2018.02.16 16:30 5.25774000 5.26137000 5.25665000 5.26350000 5.27434307 0.00824933 2023 1518799500 2018.02.16 16:45 5.26137000 5.26452000 5.25955000 5.26797000 5.27340754 0.00801240 1606 1518800400 2018.02.16 17:00 5.26440000 5.26020000 5.25986000 5.26449000 5.27214968 0.00799747 1198 1518801300 2018.02.16 17:15 5.26039000 5.25682000 5.25663000 5.26325000 5.27068971 0.00819854 1002 1518802200 2018.02.16 17:30 5.25692000 5.25654000 5.25628000 5.26145000 5.26934212 0.00831640 1044 1518803100 2018.02.16 17:45 5.25647000 5.25209000 5.24909000 5.25819000 5.26769906 0.00873337 1441 1518804000 2018.02.16 18:00 5.25210000 5.26052000 5.25096000 5.26322000 5.26701534 0.00851892 1335 1518804900 2018.02.16 18:15 5.26062000 5.25539000 5.25495000 5.26198000 5.26590816 0.00814650 936 1518805800 2018.02.16 18:30 5.25540000 5.26055000 5.25540000 5.26253000 5.26539786 0.00756372 625 1518806700 2018.02.16 18:45 5.26087000 5.25740000 5.25585000 5.26129000 5.26463616 0.00701954 951 1518807600 2018.02.16 19:00 5.25740000 5.25742000 5.25420000 5.25960000 5.26394891 0.00629353 1253 1518808500 2018.02.16 19:15 5.25742000 5.25528000 5.25347000 5.25875000 5.26312330 0.00574428 665 1518809400 2018.02.16 19:30 5.25500000 5.25370000 5.25165000 5.25800000 5.26222584 0.00554106 1029 1518810300 2018.02.16 19:45 5.25375000 5.25525000 5.25375000 5.25682000 5.26156147 0.00507987 695 1518811200 2018.02.16 20:00 5.25535000 5.25580000 5.25448000 5.25836000 5.26101276 0.00463143 788 1518812100 2018.02.16 20:15 5.25580000 5.25519000 5.25257000 5.26064000 5.26045821 0.00432731 1197 1518813000 2018.02.16 20:30 5.25507000 5.25225000 5.25109000 5.25920000 5.25967648 0.00389415 1924 1518813900 2018.02.16 20:45 5.25225000 5.24905000 5.24830000 5.25594000 5.25866443 0.00402400 1400 1518814800 2018.02.16 21:00 5.24905000 5.24950000 5.24680000 5.25115000 5.25779163 0.00409958 1962 1518815700 2018.02.16 21:15 5.24940000 5.24735000 5.24666000 5.25225000 5.25679719 0.00439369 1269 1518816600 2018.02.16 21:30 5.24740000 5.25105000 5.24690000 5.25115000 5.25624984 0.00430859 844 1518817500 2018.02.16 21:45 5.25110000 5.25195000 5.24855000 5.25280000 5.25584033 0.00386501 878 1518818400 2018.02.16 22:00 5.25200000 5.25095000 5.24985000 5.25215000 5.25537458 0.00372492 746 1518819300 2018.02.16 22:15 5.25100000 5.25250000 5.25095000 5.25405000 5.25510081 0.00367405 692 1518820200 2018.02.16 22:30 5.25245000 5.25005000 5.25005000 5.25300000 5.25461978 0.00367666 533 1518821100 2018.02.16 22:45 5.25005000 5.25010000 5.25005000 5.25330000 5.25418933 0.00367346 603 1518822000 2018.02.16 23:00 5.25010000 5.25215000 5.25010000 5.25215000 5.25399511 0.00336601 435 1518822900 2018.02.16 23:15 5.25205000 5.25330000 5.25155000 5.25485000 5.25392891 0.00333688 325 1518823800 2018.02.16 23:30 5.25365000 5.25275000 5.25225000 5.25535000 5.25381663 0.00295595 281 1518824700 2018.02.16 23:45 5.25168000 5.25155000 5.25138000 5.25362000 5.25360076 0.00278728 100 1518998400 2018.02.19 00:00 5.24290000 5.25485000 5.24290000 5.25510000 5.25371974 0.00273099 206 1518999300 2018.02.19 00:15 5.25490000 5.25340000 5.25235000 5.25490000 5.25368928 0.00269185 144 1519000200 2018.02.19 00:30 5.25295000 5.25535000 5.24945000 5.25625000 5.25384745 0.00280619 382 1519001100 2018.02.19 00:45 5.25570000 5.25615000 5.25540000 5.25915000 5.25406674 0.00296393 346 1519002000 2018.02.19 01:00 5.25620000 5.25994000 5.25620000 5.26009000 5.25462610 0.00352983 268 1519002900 2018.02.19 01:15 5.25986000 5.25991000 5.25904000 5.26199000 5.25512933 0.00400332 132 1519003800 2018.02.19 01:30 5.25991000 5.26026000 5.25861000 5.26053000 5.25561796 0.00437548 111 1519004700 2018.02.19 01:45 5.26016000 5.25843000 5.25797000 5.26074000 5.25588577 0.00430692 128 1519005600 2018.02.19 02:00 5.25833000 5.25872000 5.25682000 5.25977000 5.25615570 0.00424075 105 1519006500 2018.02.19 02:15 5.25872000 5.26047000 5.25799000 5.26050000 5.25656659 0.00405089 134 1519007400 2018.02.19 02:30 5.26054000 5.26353000 5.25974000 5.26353000 5.25722977 0.00440587 136 1519008300 2018.02.19 02:45 5.26353000 5.26200000 5.26200000 5.26379000 5.25768408 0.00454366 143 1519009200 2018.02.19 03:00 5.26190000 5.26305000 5.26091000 5.26305000 5.25819512 0.00462247 141 1519010100 2018.02.19 03:15 5.26298000 5.26494000 5.26230000 5.26684000 5.25883749 0.00488982 416 1519011000 2018.02.19 03:30 5.26508000 5.26379000 5.26285000 5.26706000 5.25930915 0.00474774 392 1519011900 2018.02.19 03:45 5.26379000 5.26620000 5.26369000 5.26670000 5.25996543 0.00470309 407 1519012800 2018.02.19 04:00 5.26615000 5.26705000 5.26565000 5.26715000 5.26064015 0.00479083 339 1519013700 2018.02.19 04:15 5.26700000 5.26525000 5.26360000 5.26760000 5.26107918 0.00470970 359 1519014600 2018.02.19 04:30 5.26525000 5.26615000 5.26524000 5.26645000 5.26156212 0.00455445 292 1519015500 2018.02.19 04:45 5.26605000 5.26455000 5.26435000 5.26670000 5.26184668 0.00405766 249 1519016400 2018.02.19 05:00 5.26450000 5.26460000 5.26330000 5.26528000 5.26210890 0.00381425 305 1519017300 2018.02.19 05:15 5.26460000 5.26390000 5.26370000 5.26545000 5.26227948 0.00330312 349 1519018200 2018.02.19 05:30 5.26385000 5.26305000 5.26250000 5.26425000 5.26235286 0.00291516 415 1519019100 2018.02.19 05:45 5.26300000 5.26285000 5.26270000 5.26390000 5.26240021 0.00255620 430 1519020000 2018.02.19 06:00 5.26280000 5.26165000 5.26110000 5.26320000 5.26232876 0.00252051 559 1519020900 2018.02.19 06:15 5.26160000 5.26095000 5.26078000 5.26210000 5.26219745 0.00252335 395 1519021800 2018.02.19 06:30 5.26095000 5.26150000 5.26007000 5.26225000 5.26213103 0.00251643 530 1519022700 2018.02.19 06:45 5.26150000 5.25937000 5.25862000 5.26280000 5.26186807 0.00257851 401 1519023600 2018.02.19 07:00 5.25930000 5.26015000 5.25895000 5.26055000 5.26170444 0.00260381 358 1519024500 2018.02.19 07:15 5.26020000 5.25940000 5.25859000 5.26125000 5.26148497 0.00276988 615 1519025400 2018.02.19 07:30 5.25936000 5.25460000 5.25335000 5.25936000 5.26082926 0.00345286 676 1519026300 2018.02.19 07:45 5.25460000 5.25865000 5.25425000 5.26030000 5.26062171 0.00358636 618 1519027200 2018.02.19 08:00 5.25865000 5.26085000 5.25820000 5.26235000 5.26064345 0.00353408 678 1519028100 2018.02.19 08:15 5.26085000 5.26255000 5.25941000 5.26345000 5.26082503 0.00334075 813 1519029000 2018.02.19 08:30 5.26255000 5.26470000 5.26200000 5.26475000 5.26119408 0.00323213 583 1519029900 2018.02.19 08:45 5.26475000 5.26658000 5.26375000 5.26750000 5.26170702 0.00310679 922 1519030800 2018.02.19 09:00 5.26666000 5.26600000 5.26485000 5.26835000 5.26211588 0.00296233 814 1519031700 2018.02.19 09:15 5.26605000 5.26395000 5.25744000 5.26620000 5.26229055 0.00290149 1546 1519032600 2018.02.19 09:30 5.26395000 5.25460000 5.25225000 5.26395000 5.26155812 0.00321488 1222 1519033500 2018.02.19 09:45 5.25470000 5.25734000 5.25310000 5.25816000 5.26115639 0.00328349 1080 1519034400 2018.02.19 10:00 5.25734000 5.25676000 5.25603000 5.25886000 5.26073769 0.00334276 1092 1519035300 2018.02.19 10:15 5.25664000 5.25642000 5.25585000 5.25855000 5.26032648 0.00341448 914 1519036200 2018.02.19 10:30 5.25645000 5.25766000 5.25485000 5.26060000 5.26007253 0.00342167 984 1519037100 2018.02.19 10:45 5.25753000 5.26385000 5.25684000 5.26510000 5.26043229 0.00345634 1237 1519038000 2018.02.19 11:00 5.26380000 5.26602000 5.26380000 5.26943000 5.26096445 0.00368012 904 1519038900 2018.02.19 11:15 5.26602000 5.26375000 5.26038000 5.26602000 5.26122974 0.00375811 1074 1519039800 2018.02.19 11:30 5.26398000 5.26975000 5.26386000 5.26990000 5.26204120 0.00430597 645 1519040700 2018.02.19 11:45 5.26974000 5.27070000 5.26896000 5.27152000 5.26286584 0.00481176 692 1519041600 2018.02.19 12:00 5.27066000 5.27022000 5.26895000 5.27258000 5.26356624 0.00518529 819 1519042500 2018.02.19 12:15 5.27025000 5.27080000 5.26853000 5.27141000 5.26425517 0.00549393 472 1519043400 2018.02.19 12:30 5.27079000 5.26805000 5.26672000 5.27172000 5.26461658 0.00519111 810 1519044300 2018.02.19 12:45 5.26796000 5.27564000 5.26748000 5.27564000 5.26566643 0.00574372 1303 1519045200 2018.02.19 13:00 5.27564000 5.27312000 5.27191000 5.27600000 5.26637629 0.00601395 714 1519046100 2018.02.19 13:15 5.27325000 5.27216000 5.27085000 5.27489000 5.26692712 0.00620349 919 1519047000 2018.02.19 13:30 5.27216000 5.26982000 5.26925000 5.27290000 5.26720264 0.00627918 561 1519047900 2018.02.19 13:45 5.26982000 5.26722000 5.26711000 5.26982000 5.26720429 0.00627803 581 1519048800 2018.02.19 14:00 5.26722000 5.26368000 5.26272000 5.26850000 5.26686864 0.00624352 819 1519049700 2018.02.19 14:15 5.26368000 5.26190000 5.26065000 5.26395000 5.26639544 0.00622037 752 1519050600 2018.02.19 14:30 5.26190000 5.26005000 5.25980000 5.26195000 5.26579111 0.00577315 707 1519051500 2018.02.19 14:45 5.26005000 5.25890000 5.25645000 5.26040000 5.26513482 0.00571015 1043 1519052400 2018.02.19 15:00 5.25890000 5.25870000 5.25619000 5.25925000 5.26452198 0.00570157 831 1519053300 2018.02.19 15:15 5.25875000 5.25745000 5.25511000 5.25947000 5.26384845 0.00584237 903 1519054200 2018.02.19 15:30 5.25740000 5.25255000 5.25055000 5.25781000 5.26277241 0.00661659 1674 1519055100 2018.02.19 15:45 5.25250000 5.24873000 5.24795000 5.25298000 5.26143504 0.00782444 1586 1519056000 2018.02.19 16:00 5.24873000 5.25315000 5.24844000 5.25336000 5.26064599 0.00829297 901 1519056900 2018.02.19 16:15 5.25310000 5.25320000 5.25280000 5.25517000 5.25993685 0.00871924 741 1519057800 2018.02.19 16:30 5.25330000 5.25182000 5.25182000 5.25502000 5.25916381 0.00892594 817 1519058700 2018.02.19 16:45 5.25176000 5.25638000 5.25071000 5.25638000 5.25889869 0.00866451 721 1519059600 2018.02.19 17:00 5.25638000 5.25545000 5.25373000 5.25792000 5.25857024 0.00842829 816 1519060500 2018.02.19 17:15 5.25550000 5.25465000 5.25425000 5.25734000 5.25819688 0.00812430 714 1519061400 2018.02.19 17:30 5.25465000 5.24866000 5.24795000 5.25542000 5.25728861 0.00831764 644 1519062300 2018.02.19 17:45 5.24870000 5.25424000 5.24793000 5.25600000 5.25699827 0.00732462 767 1519063200 2018.02.19 18:00 5.25453000 5.25359000 5.25235000 5.25509000 5.25667367 0.00646074 576 1519064100 2018.02.19 18:15 5.25339000 5.25655000 5.25127000 5.25765000 5.25666189 0.00545477 469 1519065000 2018.02.19 18:30 5.25655000 5.25744000 5.25495000 5.25831000 5.25673600 0.00460430 488 1519065900 2018.02.19 18:45 5.25744000 5.25758000 5.25523000 5.25931000 5.25681638 0.00398838 366 1519066800 2018.02.19 19:00 5.25740000 5.25795000 5.25380000 5.26102000 5.25692434 0.00373139 1058 1519067700 2018.02.19 19:15 5.25790000 5.25743000 5.25259000 5.25959000 5.25697250 0.00358669 946 1519068600 2018.02.19 19:30 5.25743000 5.26190000 5.25735000 5.26250000 5.25744179 0.00392171 560 1519069500 2018.02.19 19:45 5.26195000 5.26320000 5.26043000 5.26610000 5.25799019 0.00439634 570 1519070400 2018.02.19 20:00 5.26320000 5.26516000 5.26235000 5.26633000 5.25867303 0.00502559 494 1519071300 2018.02.19 20:15 5.26516000 5.26355000 5.26345000 5.26629000 5.25913750 0.00537793 311 1519072200 2018.02.19 20:30 5.26350000 5.26352000 5.26265000 5.26430000 5.25955488 0.00546949 388 1519073100 2018.02.19 20:45 5.26352000 5.26338000 5.26210000 5.26397000 5.25991918 0.00514409 332 1519074000 2018.02.19 21:00 5.26338000 5.26636000 5.26274000 5.26715000 5.26053259 0.00537143 437 1519074900 2018.02.19 21:15 5.26610000 5.26474000 5.26341000 5.26638000 5.26093330 0.00535689 690 1519075800 2018.02.19 21:30 5.26474000 5.26499000 5.26415000 5.26535000 5.26131965 0.00517204 264 1519076700 2018.02.19 21:45 5.26499000 5.26325000 5.26315000 5.26530000 5.26150349 0.00513353 222 1519077600 2018.02.19 22:00 5.26325000 5.26370000 5.26287000 5.26570000 5.26171268 0.00503949 990 1519078500 2018.02.19 22:15 5.26375000 5.26465000 5.26351000 5.26575000 5.26199243 0.00490296 186 1519079400 2018.02.19 22:30 5.26465000 5.26485000 5.26155000 5.26485000 5.26226458 0.00399442 462 1519080300 2018.02.19 22:45 5.26485000 5.26215000 5.26140000 5.26485000 5.26225366 0.00356739 451 1519081200 2018.02.19 23:00 5.26205000 5.26155000 5.26085000 5.26275000 5.26218665 0.00299911 341 1519082100 2018.02.19 23:15 5.26155000 5.26205000 5.25718000 5.26325000 5.26217363 0.00272297 492 1519083000 2018.02.19 23:30 5.26175000 5.26175000 5.26015000 5.26340000 5.26213329 0.00251915 1746 1519083900 2018.02.19 23:45 5.26170000 5.26198000 5.26060000 5.26275000 5.26211869 0.00230942 334 1519084800 2018.02.20 00:00 5.26025000 5.26140000 5.25950000 5.26310000 5.26205024 0.00215090 306 1519085700 2018.02.20 00:15 5.26140000 5.26160000 5.25875000 5.26390000 5.26200736 0.00191755 928 1519086600 2018.02.20 00:30 5.26160000 5.26165000 5.25715000 5.26260000 5.26197333 0.00194170 408 1519087500 2018.02.20 00:45 5.26165000 5.26115000 5.26000000 5.26215000 5.26189492 0.00198063 206 1519088400 2018.02.20 01:00 5.26115000 5.26220000 5.26115000 5.26385000 5.26192397 0.00182477 291 1519089300 2018.02.20 01:15 5.26220000 5.26060000 5.26045000 5.26280000 5.26179788 0.00188181 220 1519090200 2018.02.20 01:30 5.26060000 5.26120000 5.26030000 5.26205000 5.26174094 0.00187713 222 1519091100 2018.02.20 01:45 5.26115000 5.26030000 5.25840000 5.26115000 5.26160371 0.00193633 282 1519092000 2018.02.20 02:00 5.26025000 5.26175000 5.25930000 5.26230000 5.26161764 0.00161183 357 1519092900 2018.02.20 02:15 5.26170000 5.26120000 5.26035000 5.26225000 5.26157786 0.00147209 300 1519093800 2018.02.20 02:30 5.26115000 5.26275000 5.26115000 5.26360000 5.26168950 0.00124600 409 1519094700 2018.02.20 02:45 5.26275000 5.26062000 5.25951000 5.26285000 5.26158764 0.00124596 700 1519095600 2018.02.20 03:00 5.26062000 5.26025000 5.25927000 5.26285000 5.26146024 0.00121847 746 1519096500 2018.02.20 03:15 5.26037000 5.25965000 5.25955000 5.26255000 5.26128784 0.00109289 914 1519097400 2018.02.20 03:30 5.25965000 5.25930000 5.25857000 5.26110000 5.26109852 0.00088371 769 1519098300 2018.02.20 03:45 5.25935000 5.26045000 5.25745000 5.26065000 5.26103676 0.00087140 875 1519099200 2018.02.20 04:00 5.26045000 5.26223000 5.25975000 5.26335000 5.26115040 0.00089009 688 1519100100 2018.02.20 04:15 5.26223000 5.26345000 5.26144000 5.26435000 5.26136941 0.00100501 467 1519101000 2018.02.20 04:30 5.26340000 5.26120000 5.26050000 5.26345000 5.26135328 0.00100026 542 1519101900 2018.02.20 04:45 5.26120000 5.25978000 5.25978000 5.26190000 5.26120344 0.00103060 494 1519102800 2018.02.20 05:00 5.25980000 5.25915000 5.25885000 5.26005000 5.26100787 0.00111315 466 1519103700 2018.02.20 05:15 5.25920000 5.25961000 5.25919000 5.26021000 5.26087474 0.00114664 391 1519104600 2018.02.20 05:30 5.25961000 5.25895000 5.25805000 5.26035000 5.26069143 0.00121339 738 1519105500 2018.02.20 05:45 5.25900000 5.25908000 5.25715000 5.25908000 5.26053796 0.00127025 339 1519106400 2018.02.20 06:00 5.25908000 5.25985000 5.25838000 5.25985000 5.26047244 0.00122775 387 1519107300 2018.02.20 06:15 5.25985000 5.26014000 5.25912000 5.26141000 5.26044078 0.00123195 546 1519108200 2018.02.20 06:30 5.26018000 5.25926000 5.25771000 5.26180000 5.26032833 0.00125419 706 1519109100 2018.02.20 06:45 5.25885000 5.25836000 5.25369000 5.25910000 5.26014087 0.00134554 613 1519110000 2018.02.20 07:00 5.25840000 5.25995000 5.25761000 5.26040000 5.26012269 0.00129906 311 1519110900 2018.02.20 07:15 5.25990000 5.25935000 5.25830000 5.26025000 5.26004910 0.00129291 335 1519111800 2018.02.20 07:30 5.25935000 5.26080000 5.25765000 5.26110000 5.26012061 0.00115628 336 1519112700 2018.02.20 07:45 5.26070000 5.26010000 5.25885000 5.26195000 5.26011865 0.00115075 516 1519113600 2018.02.20 08:00 5.26005000 5.25875000 5.25825000 5.26020000 5.25998830 0.00118127 672 1519114500 2018.02.20 08:15 5.25875000 5.26621000 5.25875000 5.26621000 5.26058085 0.00181897 739 1519115400 2018.02.20 08:30 5.26621000 5.26415000 5.26365000 5.26647000 5.26092077 0.00200155 534 1519116300 2018.02.20 08:45 5.26420000 5.26335000 5.25906000 5.26460000 5.26115212 0.00211006 572 1519117200 2018.02.20 09:00 5.26350000 5.25932000 5.25805000 5.26435000 5.26097763 0.00209263 687 1519118100 2018.02.20 09:15 5.25884000 5.26015000 5.25775000 5.26140000 5.26089881 0.00200474 957 1519119000 2018.02.20 09:30 5.26015000 5.25880000 5.25388000 5.26049000 5.26069892 0.00200437 1628 1519119900 2018.02.20 09:45 5.25875000 5.26150000 5.25610000 5.26150000 5.26077522 0.00201685 1068 1519120800 2018.02.20 10:00 5.26160000 5.25685000 5.25661000 5.26380000 5.26040139 0.00210606 1299 1519121700 2018.02.20 10:15 5.25695000 5.26030000 5.25580000 5.26185000 5.26039173 0.00209811 1320 1519122600 2018.02.20 10:30 5.26052000 5.26255000 5.25927000 5.26307000 5.26059728 0.00213379 1084 1519123500 2018.02.20 10:45 5.26260000 5.26513000 5.26255000 5.26785000 5.26102897 0.00235060 1226 1519124400 2018.02.20 11:00 5.26492000 5.26823000 5.26387000 5.27405000 5.26171478 0.00288717 1690 1519125300 2018.02.20 11:15 5.26831000 5.26880000 5.26556000 5.27289000 5.26238956 0.00336721 1828 1519126200 2018.02.20 11:30 5.26880000 5.28202000 5.26794000 5.28568000 5.26425913 0.00568554 3142 1519127100 2018.02.20 11:45 5.28207000 5.28778000 5.28158000 5.29157000 5.26649921 0.00796929 3177 1519128000 2018.02.20 12:00 5.28780000 5.29150000 5.28610000 5.29185000 5.26888024 0.01008473 1981 1519128900 2018.02.20 12:15 5.29130000 5.29036000 5.28906000 5.29475000 5.27092593 0.01143445 2115 1519129800 2018.02.20 12:30 5.29036000 5.28624000 5.28525000 5.29040000 5.27238441 0.01209317 1721 1519130700 2018.02.20 12:45 5.28624000 5.28630000 5.28323000 5.28926000 5.27370971 0.01251737 1254 1519131600 2018.02.20 13:00 5.28635000 5.28086000 5.28012000 5.28710000 5.27439069 0.01233606 1372 1519132500 2018.02.20 13:15 5.28083000 5.27712000 5.27650000 5.28083000 5.27465062 0.01227766 1327 1519133400 2018.02.20 13:30 5.27713000 5.27841000 5.27489000 5.27998000 5.27500866 0.01215571 1015 1519134300 2018.02.20 13:45 5.27830000 5.28065000 5.27465000 5.28217000 5.27554593 0.01203533 1423 1519135200 2018.02.20 14:00 5.28068000 5.27796000 5.27630000 5.28130000 5.27577584 0.01151978 1583 1519136100 2018.02.20 14:15 5.27814000 5.27833000 5.27596000 5.27929000 5.27601909 0.01101215 1194 1519137000 2018.02.20 14:30 5.27841000 5.27979000 5.27658000 5.28256000 5.27637823 0.01035721 1073 1519137900 2018.02.20 14:45 5.27982000 5.28152000 5.27876000 5.28281000 5.27686792 0.00985506 1217 1519138800 2018.02.20 15:00 5.28152000 5.28247000 5.27959000 5.28260000 5.27740145 0.00879744 1339 1519139700 2018.02.20 15:15 5.28257000 5.28573000 5.28027000 5.28587000 5.27819465 0.00796250 1949 1519140600 2018.02.20 15:30 5.28560000 5.28383000 5.28294000 5.28849000 5.27873135 0.00709947 1794 1519141500 2018.02.20 15:45 5.28380000 5.28167000 5.27805000 5.28400000 5.27901122 0.00633443 2332 1519142400 2018.02.20 16:00 5.28160000 5.29100000 5.28088000 5.29193000 5.28015301 0.00587958 2337 1519143300 2018.02.20 16:15 5.29100000 5.29378000 5.28994000 5.29495000 5.28145082 0.00542738 2521 1519144200 2018.02.20 16:30 5.29375000 5.29375000 5.29235000 5.29683000 5.28262217 0.00559855 2252 1519145100 2018.02.20 16:45 5.29374000 5.30825000 5.29230000 5.31084000 5.28506291 0.00740805 1854 1519146000 2018.02.20 17:00 5.30813000 5.31824000 5.30783000 5.31986000 5.28822264 0.01033284 2134 1519146900 2018.02.20 17:15 5.31824000 5.32680000 5.31800000 5.32694000 5.29189667 0.01383540 1228 1519147800 2018.02.20 17:30 5.32690000 5.32326000 5.31711000 5.33281000 5.29488365 0.01601095 1506 1519148700 2018.02.20 17:45 5.32314000 5.33085000 5.31847000 5.33197000 5.29830902 0.01854578 1314 1519149600 2018.02.20 18:00 5.33111000 5.32485000 5.32363000 5.33288000 5.30083673 0.01968505 1175 1519150500 2018.02.20 18:15 5.32485000 5.32598000 5.32310000 5.32913000 5.30323133 0.02033200 917 1519151400 2018.02.20 18:30 5.32598000 5.32507000 5.32265000 5.32651000 5.30531120 0.02062748 651 1519152300 2018.02.20 18:45 5.32526000 5.32229000 5.31606000 5.32635000 5.30692823 0.02058062 1124 1519153200 2018.02.20 19:00 5.32216000 5.32110000 5.32054000 5.32815000 5.30827792 0.02003913 1465 1519154100 2018.02.20 19:15 5.32115000 5.31756000 5.31756000 5.32205000 5.30916193 0.01913203 918 1519155000 2018.02.20 19:30 5.31756000 5.31590000 5.31534000 5.32009000 5.30980365 0.01809596 900 1519155900 2018.02.20 19:45 5.31590000 5.31675000 5.31568000 5.31860000 5.31046521 0.01705213 740 1519156800 2018.02.20 20:00 5.31680000 5.31970000 5.31585000 5.32015000 5.31134471 0.01597267 827 1519157700 2018.02.20 20:15 5.31970000 5.32155000 5.31876000 5.32333000 5.31231664 0.01500143 787 1519158600 2018.02.20 20:30 5.32160000 5.31540000 5.31522000 5.32165000 5.31261030 0.01355130 664 1519159500 2018.02.20 20:45 5.31550000 5.31860000 5.31471000 5.31945000 5.31318075 0.01155055 702 1519160400 2018.02.20 21:00 5.31860000 5.31515000 5.31456000 5.31890000 5.31336829 0.01036023 676 1519161300 2018.02.20 21:15 5.31505000 5.31591000 5.31390000 5.31690000 5.31361036 0.00926704 569 1519162200 2018.02.20 21:30 5.31591000 5.31700000 5.31449000 5.31755000 5.31393318 0.00791851 490 1519163100 2018.02.20 21:45 5.31700000 5.31470000 5.31457000 5.31750000 5.31400621 0.00775808 534 1519164000 2018.02.20 22:00 5.31465000 5.31620000 5.31456000 5.31675000 5.31421515 0.00754816 371 1519164900 2018.02.20 22:15 5.31550000 5.31660000 5.31460000 5.31710000 5.31444227 0.00684768 545 1519165800 2018.02.20 22:30 5.31665000 5.31525000 5.31503000 5.31740000 5.31451920 0.00650316 553 1519166700 2018.02.20 22:45 5.31525000 5.31476000 5.31442000 5.31666000 5.31454213 0.00536437 600 1519167600 2018.02.20 23:00 5.31476000 5.31355000 5.31355000 5.31510000 5.31444765 0.00491591 208 1519168500 2018.02.20 23:15 5.31350000 5.31465000 5.31350000 5.31465000 5.31446692 0.00417200 142 1519169400 2018.02.20 23:30 5.31455000 5.31620000 5.31385000 5.31640000 5.31463197 0.00333842 262 1519170300 2018.02.20 23:45 5.31615000 5.31635000 5.31595000 5.31755000 5.31479559 0.00278006 246 1519171200 2018.02.21 00:00 5.31505000 5.31715000 5.30785000 5.31755000 5.31501982 0.00230836 68 1519172100 2018.02.21 00:15 5.31715000 5.31725000 5.31675000 5.31735000 5.31523222 0.00216800 62 1519173000 2018.02.21 00:30 5.31715000 5.31675000 5.31670000 5.31745000 5.31537677 0.00211072 55 1519173900 2018.02.21 00:45 5.31675000 5.31735000 5.31670000 5.31745000 5.31556470 0.00204141 100 1519174800 2018.02.21 01:00 5.31735000 5.31615000 5.31595000 5.31765000 5.31562044 0.00180214 236 1519175700 2018.02.21 01:15 5.31615000 5.31705000 5.31615000 5.31785000 5.31575659 0.00121638 186 1519176600 2018.02.21 01:30 5.31705000 5.31725000 5.31665000 5.31725000 5.31589882 0.00121683 117 1519177500 2018.02.21 01:45 5.31725000 5.31835000 5.31665000 5.31905000 5.31613226 0.00115716 191 1519178400 2018.02.21 02:00 5.31835000 5.31951000 5.31706000 5.32105000 5.31645395 0.00133907 451 1519179300 2018.02.21 02:15 5.31945000 5.32060000 5.31940000 5.32150000 5.31684882 0.00162847 326 1519180200 2018.02.21 02:30 5.32055000 5.31955000 5.31940000 5.32200000 5.31710607 0.00176832 708 1519181100 2018.02.21 02:45 5.31955000 5.31790000 5.31700000 5.32000000 5.31718168 0.00170374 515 1519182000 2018.02.21 03:00 5.31780000 5.31485000 5.31445000 5.31870000 5.31695962 0.00174067 490 1519182900 2018.02.21 03:15 5.31485000 5.31845000 5.31485000 5.31960000 5.31710156 0.00177723 632 1519183800 2018.02.21 03:30 5.31840000 5.31825000 5.31765000 5.31930000 5.31721093 0.00175107 440 1519184700 2018.02.21 03:45 5.31825000 5.31850000 5.31750000 5.31865000 5.31733370 0.00168712 402 1519185600 2018.02.21 04:00 5.31882000 5.31965000 5.31750000 5.32005000 5.31755430 0.00152816 423 1519186500 2018.02.21 04:15 5.31965000 5.31715000 5.31715000 5.31990000 5.31751580 0.00139119 302 1519187400 2018.02.21 04:30 5.31715000 5.31409000 5.31409000 5.31715000 5.31718953 0.00161305 470 1519188300 2018.02.21 04:45 5.31398000 5.31490000 5.31360000 5.31630000 5.31697148 0.00173982 445 1519189200 2018.02.21 05:00 5.31490000 5.31708000 5.31449000 5.31764000 5.31698182 0.00173624 464 1519190100 2018.02.21 05:15 5.31712000 5.31659000 5.31468000 5.31712000 5.31694450 0.00174887 324 1519191000 2018.02.21 05:30 5.31667000 5.31795000 5.31643000 5.31860000 5.31704026 0.00173170 542 1519191900 2018.02.21 05:45 5.31785000 5.32049000 5.31765000 5.32115000 5.31736881 0.00180368 334 1519192800 2018.02.21 06:00 5.32050000 5.31951000 5.31875000 5.32069000 5.31757273 0.00179997 349 1519193700 2018.02.21 06:15 5.31945000 5.32321000 5.31903000 5.32685000 5.31810961 0.00210690 381 1519194600 2018.02.21 06:30 5.32314000 5.32323000 5.32202000 5.32358000 5.31859727 0.00236206 286 1519195500 2018.02.21 06:45 5.32331000 5.32210000 5.32120000 5.32356000 5.31893086 0.00249943 492 1519196400 2018.02.21 07:00 5.32195000 5.32185000 5.31895000 5.32240000 5.31920888 0.00260946 751 1519197300 2018.02.21 07:15 5.32185000 5.31750000 5.31595000 5.32255000 5.31904613 0.00258840 519 1519198200 2018.02.21 07:30 5.31760000 5.31755000 5.31360000 5.31930000 5.31890364 0.00258363 436 1519199100 2018.02.21 07:45 5.31755000 5.31127000 5.31015000 5.31815000 5.31817662 0.00300935 570 1519200000 2018.02.21 08:00 5.31127000 5.30335000 5.30166000 5.31133000 5.31676457 0.00446703 892 1519200900 2018.02.21 08:15 5.30340000 5.30030000 5.29990000 5.30435000 5.31519651 0.00597530 655 1519201800 2018.02.21 08:30 5.30037000 5.29660000 5.29461000 5.30077000 5.31342542 0.00756635 768 1519202700 2018.02.21 08:45 5.29655000 5.29965000 5.29530000 5.29975000 5.31211347 0.00839752 838 1519203600 2018.02.21 09:00 5.29965000 5.30195000 5.29827000 5.30254000 5.31114552 0.00877930 740 1519204500 2018.02.21 09:15 5.30190000 5.30568000 5.30060000 5.30660000 5.31062500 0.00890062 929 1519205400 2018.02.21 09:30 5.30570000 5.30262000 5.30248000 5.30671000 5.30986261 0.00924784 1083 1519206300 2018.02.21 09:45 5.30262000 5.30031000 5.29982000 5.30415000 5.30895284 0.00966556 1004 1519207200 2018.02.21 10:00 5.30031000 5.29191000 5.29157000 5.30031000 5.30732971 0.01062488 1554 1519208100 2018.02.21 10:15 5.29191000 5.28550000 5.28445000 5.29540000 5.30525069 0.01200919 1338 1519209000 2018.02.21 10:30 5.28545000 5.28383000 5.28343000 5.28984000 5.30321063 0.01311924 1666 1519209900 2018.02.21 10:45 5.28387000 5.28415000 5.28187000 5.28613000 5.30139533 0.01368699 1435 1519210800 2018.02.21 11:00 5.28410000 5.28585000 5.28241000 5.28600000 5.29991482 0.01388087 1438 1519211700 2018.02.21 11:15 5.28585000 5.28904000 5.28439000 5.29109000 5.29887912 0.01331500 1399 1519212600 2018.02.21 11:30 5.28839000 5.28401000 5.27578000 5.29008000 5.29746302 0.01282912 2124 1519213500 2018.02.21 11:45 5.28401000 5.29326000 5.28105000 5.29369000 5.29706273 0.01167726 2290 1519214400 2018.02.21 12:00 5.29326000 5.28509000 5.28509000 5.29326000 5.29592247 0.01067222 1413 1519215300 2018.02.21 12:15 5.28509000 5.28922000 5.28325000 5.29110000 5.29528414 0.00963348 1384 1519216200 2018.02.21 12:30 5.28922000 5.28395000 5.28115000 5.28954000 5.29420470 0.00851856 1150 1519217100 2018.02.21 12:45 5.28395000 5.28573000 5.28160000 5.28638000 5.29339758 0.00772378 1410 1519218000 2018.02.21 13:00 5.28573000 5.27830000 5.27800000 5.28715000 5.29195972 0.00789133 1337 1519218900 2018.02.21 13:15 5.27826000 5.27675000 5.27265000 5.27835000 5.29051117 0.00820214 1860 1519219800 2018.02.21 13:30 5.27668000 5.27210000 5.26752000 5.27805000 5.28875773 0.00894160 1593 1519220700 2018.02.21 13:45 5.27205000 5.27605000 5.27155000 5.27605000 5.28754747 0.00900868 1066 1519221600 2018.02.21 14:00 5.27601000 5.27280000 5.27049000 5.27788000 5.28614295 0.00895257 2017 1519222500 2018.02.21 14:15 5.27304000 5.27355000 5.27195000 5.27610000 5.28494362 0.00818367 1687 1519223400 2018.02.21 14:30 5.27353000 5.27656000 5.27152000 5.27730000 5.28414518 0.00728240 1100 1519224300 2018.02.21 14:45 5.27660000 5.27690000 5.27573000 5.28071000 5.28345516 0.00635788 1298 1519225200 2018.02.21 15:00 5.27695000 5.27357000 5.27241000 5.27733000 5.28251372 0.00621147 1366 1519226100 2018.02.21 15:15 5.27357000 5.26889000 5.26889000 5.27375000 5.28121622 0.00661988 1343 1519227000 2018.02.21 15:30 5.26889000 5.27245000 5.26749000 5.27305000 5.28038134 0.00677061 1539 1519227900 2018.02.21 15:45 5.27240000 5.28128000 5.27235000 5.28160000 5.28046693 0.00672932 1638 1519228800 2018.02.21 16:00 5.28120000 5.28419000 5.28065000 5.28535000 5.28082151 0.00672373 2348 1519229700 2018.02.21 16:15 5.28424000 5.28844000 5.28048000 5.28844000 5.28154708 0.00685225 2385 1519230600 2018.02.21 16:30 5.28844000 5.28849000 5.28587000 5.29070000 5.28220831 0.00719056 1961 1519231500 2018.02.21 16:45 5.28869000 5.28346000 5.28245000 5.29010000 5.28232752 0.00680897 1716 1519232400 2018.02.21 17:00 5.28338000 5.29745000 5.28120000 5.29751000 5.28376775 0.00813479 1982 1519233300 2018.02.21 17:15 5.29742000 5.29102000 5.29005000 5.29750000 5.28445844 0.00853620 1322 1519234200 2018.02.21 17:30 5.29102000 5.28926000 5.28725000 5.29390000 5.28491574 0.00882962 1344 1519235100 2018.02.21 17:45 5.28926000 5.29435000 5.28885000 5.29548000 5.28581424 0.00951815 1959 1519236000 2018.02.21 18:00 5.29430000 5.29295000 5.28972000 5.29533000 5.28649383 0.00982899 1540 1519236900 2018.02.21 18:15 5.29304000 5.28485000 5.28201000 5.29320000 5.28633728 0.00951802 1236 1519237800 2018.02.21 18:30 5.28485000 5.28083000 5.27909000 5.28768000 5.28581278 0.00883654 898 1519238700 2018.02.21 18:45 5.28100000 5.28185000 5.27825000 5.28185000 5.28543537 0.00847729 822 1519239600 2018.02.21 19:00 5.28185000 5.28200000 5.28040000 5.28375000 5.28510819 0.00794115 1173 1519240500 2018.02.21 19:15 5.28190000 5.28375000 5.28065000 5.28385000 5.28497884 0.00749053 707 1519241400 2018.02.21 19:30 5.28370000 5.28545000 5.28280000 5.28640000 5.28502371 0.00725664 697 1519242300 2018.02.21 19:45 5.28540000 5.28556000 5.28257000 5.28605000 5.28507479 0.00703058 962 1519243200 2018.02.21 20:00 5.28556000 5.28755000 5.28468000 5.28890000 5.28531052 0.00656599 688 1519244100 2018.02.21 20:15 5.28760000 5.28435000 5.28355000 5.28870000 5.28521904 0.00545957 792 1519245000 2018.02.21 20:30 5.28440000 5.28555000 5.28400000 5.29091000 5.28525056 0.00464456 1001 1519245900 2018.02.21 20:45 5.28560000 5.28330000 5.28313000 5.28875000 5.28506479 0.00464317 783 1519246800 2018.02.21 21:00 5.28320000 5.28451000 5.28030000 5.29388000 5.28501196 0.00466014 4110 1519247700 2018.02.21 21:15 5.28451000 5.28408000 5.28311000 5.29180000 5.28492320 0.00463143 3457 1519248600 2018.02.21 21:30 5.28425000 5.28232000 5.27811000 5.28664000 5.28467528 0.00467529 2096 1519249500 2018.02.21 21:45 5.28232000 5.27755000 5.27276000 5.28274000 5.28399668 0.00514603 1487 1519250400 2018.02.21 22:00 5.27760000 5.27176000 5.27174000 5.28188000 5.28283128 0.00527078 1139 1519251300 2018.02.21 22:15 5.27190000 5.27820000 5.27172000 5.27947000 5.28239021 0.00516984 1190 1519252200 2018.02.21 22:30 5.27815000 5.27774000 5.27539000 5.28060000 5.28194733 0.00515378 890 1519253100 2018.02.21 22:45 5.27803000 5.27923000 5.27586000 5.27923000 5.28168854 0.00443620 436 1519254000 2018.02.21 23:00 5.27923000 5.28346000 5.27852000 5.28508000 5.28185725 0.00365424 565 1519254900 2018.02.21 23:15 5.28346000 5.28030000 5.27829000 5.28346000 5.28170894 0.00361683 168 1519255800 2018.02.21 23:30 5.28018000 5.28160000 5.27950000 5.28295000 5.28169856 0.00361243 442 1519256700 2018.02.21 23:45 5.28160000 5.27190000 5.27135000 5.28185000 5.28076537 0.00428536 546 1519257600 2018.02.22 00:00 5.26935000 5.27520000 5.26329000 5.27795000 5.28023533 0.00453260 328 1519258500 2018.02.22 00:15 5.27540000 5.27665000 5.27530000 5.27850000 5.27989387 0.00459137 227 1519259400 2018.02.22 00:30 5.27665000 5.27955000 5.27440000 5.28065000 5.27986112 0.00442550 366 1519260300 2018.02.22 00:45 5.27950000 5.27895000 5.27820000 5.28020000 5.27977435 0.00425051 333 1519261200 2018.02.22 01:00 5.27915000 5.28025000 5.27895000 5.28095000 5.27981965 0.00387979 379 1519262100 2018.02.22 01:15 5.28030000 5.28125000 5.28030000 5.28185000 5.27995587 0.00376682 137 1519263000 2018.02.22 01:30 5.28130000 5.28080000 5.28000000 5.28160000 5.28003627 0.00357083 184 1519263900 2018.02.22 01:45 5.28080000 5.27895000 5.27833000 5.28105000 5.27993281 0.00348102 218 1519264800 2018.02.22 02:00 5.27890000 5.27636000 5.27528000 5.27905000 5.27959254 0.00332513 313 1519265700 2018.02.22 02:15 5.27636000 5.28145000 5.27595000 5.28145000 5.27976944 0.00325247 384 1519266600 2018.02.22 02:30 5.28150000 5.28240000 5.28101000 5.28385000 5.28001997 0.00334801 354 1519267500 2018.02.22 02:45 5.28235000 5.28430000 5.28180000 5.28526000 5.28042759 0.00357848 451 1519268400 2018.02.22 03:00 5.28430000 5.28462000 5.28293000 5.28462000 5.28082687 0.00327139 397 1519269300 2018.02.22 03:15 5.28462000 5.27814000 5.27615000 5.28466000 5.28057098 0.00319118 735 1519270200 2018.02.22 03:30 5.27814000 5.27945000 5.27765000 5.28374000 5.28046422 0.00311124 628 1519271100 2018.02.22 03:45 5.27940000 5.27936000 5.27802000 5.27965000 5.28035906 0.00308623 655 1519272000 2018.02.22 04:00 5.27956000 5.27765000 5.27718000 5.27965000 5.28010105 0.00300197 723 1519272900 2018.02.22 04:15 5.27765000 5.27905000 5.27728000 5.27930000 5.28000095 0.00298891 484 1519273800 2018.02.22 04:30 5.27910000 5.27830000 5.27800000 5.27960000 5.27983895 0.00295407 800 1519274700 2018.02.22 04:45 5.27835000 5.28075000 5.27780000 5.28115000 5.27992572 0.00237766 484 1519275600 2018.02.22 05:00 5.28075000 5.28343000 5.28035000 5.28632000 5.28025946 0.00227091 442 1519276500 2018.02.22 05:15 5.28343000 5.28550000 5.28269000 5.28690000 5.28075856 0.00242122 434 1519277400 2018.02.22 05:30 5.28545000 5.28275000 5.28075000 5.28720000 5.28094822 0.00245993 511 1519278300 2018.02.22 05:45 5.28275000 5.28720000 5.28192000 5.28720000 5.28154363 0.00282525 396 1519279200 2018.02.22 06:00 5.28720000 5.28827000 5.28715000 5.28840000 5.28218424 0.00326008 228 1519280100 2018.02.22 06:15 5.28827000 5.28810000 5.28722000 5.28843000 5.28274764 0.00361080 407 1519281000 2018.02.22 06:30 5.28815000 5.28675000 5.28673000 5.28830000 5.28312882 0.00377604 344 1519281900 2018.02.22 06:45 5.28675000 5.28635000 5.28635000 5.28974000 5.28343560 0.00379191 474 1519282800 2018.02.22 07:00 5.28635000 5.28605000 5.28575000 5.28747000 5.28368459 0.00353543 413 1519283700 2018.02.22 07:15 5.28605000 5.28290000 5.28218000 5.28663000 5.28360987 0.00349192 478 1519284600 2018.02.22 07:30 5.28290000 5.28374000 5.27622000 5.28440000 5.28362226 0.00348327 581 1519285500 2018.02.22 07:45 5.28375000 5.28125000 5.28035000 5.28385000 5.28339633 0.00348606 552 1519286400 2018.02.22 08:00 5.28120000 5.27810000 5.27614000 5.28255000 5.28289192 0.00360366 709 1519287300 2018.02.22 08:15 5.27815000 5.28075000 5.27654000 5.28250000 5.28268793 0.00347631 646 1519288200 2018.02.22 08:30 5.28075000 5.27728000 5.27665000 5.28075000 5.28217289 0.00364366 553 1519289100 2018.02.22 08:45 5.27735000 5.28245000 5.27735000 5.28420000 5.28219928 0.00358475 821 1519290000 2018.02.22 09:00 5.28259000 5.27629000 5.27511000 5.28305000 5.28163649 0.00380958 1193 1519290900 2018.02.22 09:15 5.27629000 5.27612000 5.27522000 5.27880000 5.28111111 0.00412380 943 1519291800 2018.02.22 09:30 5.27612000 5.27670000 5.27350000 5.27880000 5.28069100 0.00435404 1113 1519292700 2018.02.22 09:45 5.27670000 5.28297000 5.27505000 5.28297000 5.28090805 0.00429127 1127 1519293600 2018.02.22 10:00 5.28297000 5.28235000 5.28195000 5.28640000 5.28104538 0.00421389 1937 1519294500 2018.02.22 10:15 5.28230000 5.28255000 5.28150000 5.28550000 5.28118868 0.00406165 1130 1519295400 2018.02.22 10:30 5.28255000 5.28770000 5.28013000 5.29405000 5.28180880 0.00412470 2112 1519296300 2018.02.22 10:45 5.28775000 5.29393000 5.28698000 5.29730000 5.28296320 0.00462809 2536 1519297200 2018.02.22 11:00 5.29395000 5.29910000 5.29049000 5.29990000 5.28450004 0.00578991 2127 1519298100 2018.02.22 11:15 5.29909000 5.29152000 5.28959000 5.30007000 5.28516861 0.00606622 1896 1519299000 2018.02.22 11:30 5.29152000 5.28960000 5.28529000 5.29152000 5.28559065 0.00623838 2042 1519299900 2018.02.22 11:45 5.28960000 5.28750000 5.28591000 5.29075000 5.28577249 0.00630106 1311 1519300800 2018.02.22 12:00 5.28755000 5.28522000 5.28475000 5.28904000 5.28571987 0.00628654 1326 1519301700 2018.02.22 12:15 5.28522000 5.28440000 5.28130000 5.28529000 5.28559417 0.00622796 1125 1519302600 2018.02.22 12:30 5.28435000 5.28256000 5.28156000 5.28647000 5.28530520 0.00617981 1166 1519303500 2018.02.22 12:45 5.28256000 5.28400000 5.28155000 5.28690000 5.28518090 0.00609570 969 1519304400 2018.02.22 13:00 5.28401000 5.28465000 5.28280000 5.28755000 5.28513033 0.00588103 1113 1519305300 2018.02.22 13:15 5.28465000 5.28230000 5.28003000 5.28604000 5.28486078 0.00580850 920 1519306200 2018.02.22 13:30 5.28220000 5.27450000 5.27080000 5.28220000 5.28387404 0.00601165 1465 1519307100 2018.02.22 13:45 5.27455000 5.27636000 5.27330000 5.27715000 5.28315841 0.00629102 1173 1519308000 2018.02.22 14:00 5.27640000 5.27685000 5.27422000 5.27876000 5.28255761 0.00637440 1611 1519308900 2018.02.22 14:15 5.27690000 5.28025000 5.27633000 5.28273000 5.28233784 0.00629440 1604 1519309800 2018.02.22 14:30 5.28030000 5.28110000 5.27377000 5.28308000 5.28221995 0.00621479 3280 1519310700 2018.02.22 14:45 5.28110000 5.27850000 5.27715000 5.28225000 5.28186567 0.00639134 2014 1519311600 2018.02.22 15:00 5.27850000 5.28430000 5.27697000 5.28560000 5.28209751 0.00632757 1873 1519312500 2018.02.22 15:15 5.28440000 5.28479000 5.28223000 5.28655000 5.28235394 0.00626469 1711 1519313400 2018.02.22 15:30 5.28484000 5.28025000 5.27852000 5.28509000 5.28215356 0.00622672 2250 1519314300 2018.02.22 15:45 5.28025000 5.28170000 5.27742000 5.28171000 5.28211037 0.00565367 1775 1519315200 2018.02.22 16:00 5.28175000 5.28561000 5.27960000 5.28895000 5.28244367 0.00421861 2061 1519316100 2018.02.22 16:15 5.28565000 5.29070000 5.28565000 5.29112000 5.28322998 0.00414868 1213 1519317000 2018.02.22 16:30 5.29075000 5.28890000 5.28585000 5.29105000 5.28376998 0.00419885 1677 1519317900 2018.02.22 16:45 5.28895000 5.28403000 5.28403000 5.28972000 5.28379475 0.00412301 1605 1519318800 2018.02.22 17:00 5.28405000 5.27710000 5.27668000 5.28700000 5.28315715 0.00417591 2022 1519319700 2018.02.22 17:15 5.27708000 5.27693000 5.27656000 5.28090000 5.28256409 0.00424324 1822 1519320600 2018.02.22 17:30 5.27693000 5.27643000 5.27456000 5.28085000 5.28197989 0.00435208 1755 1519321500 2018.02.22 17:45 5.27643000 5.28027000 5.27336000 5.28110000 5.28181704 0.00432204 1912 1519322400 2018.02.22 18:00 5.28027000 5.27657000 5.27530000 5.28083000 5.28131733 0.00435437 1585 1519323300 2018.02.22 18:15 5.27657000 5.27495000 5.27275000 5.27775000 5.28071091 0.00450792 1297 1519324200 2018.02.22 18:30 5.27490000 5.27447000 5.27255000 5.27640000 5.28011654 0.00452174 1154 1519325100 2018.02.22 18:45 5.27455000 5.27569000 5.27407000 5.27835000 5.27969497 0.00460386 832 1519326000 2018.02.22 19:00 5.27556000 5.27710000 5.27485000 5.28020000 5.27944783 0.00464518 935 1519326900 2018.02.22 19:15 5.27715000 5.28255000 5.27637000 5.28260000 5.27974327 0.00462978 830 1519327800 2018.02.22 19:30 5.28245000 5.28589000 5.28190000 5.29324000 5.28032867 0.00472173 1749 1519328700 2018.02.22 19:45 5.28589000 5.28320000 5.28295000 5.28745000 5.28060213 0.00471256 1065 1519329600 2018.02.22 20:00 5.28320000 5.28701000 5.28315000 5.28935000 5.28121241 0.00481786 1069 1519330500 2018.02.22 20:15 5.28701000 5.28746000 5.28605000 5.28890000 5.28180742 0.00497243 856 1519331400 2018.02.22 20:30 5.28746000 5.28700000 5.28442000 5.28860000 5.28230195 0.00513074 810 1519332300 2018.02.22 20:45 5.28690000 5.28555000 5.28382000 5.28690000 5.28261129 0.00521502 986 1519333200 2018.02.22 21:00 5.28555000 5.28550000 5.28515000 5.28790000 5.28288640 0.00525836 794 1519334100 2018.02.22 21:15 5.28540000 5.28548000 5.28460000 5.28978000 5.28313341 0.00506247 738 1519335000 2018.02.22 21:30 5.28559000 5.28501000 5.28501000 5.28755000 5.28331213 0.00497897 286 1519335900 2018.02.22 21:45 5.28503000 5.28414000 5.28325000 5.28593000 5.28339098 0.00501040 647 1519336800 2018.02.22 22:00 5.28414000 5.28582000 5.28280000 5.28720000 5.28362231 0.00491795 823 1519337700 2018.02.22 22:15 5.28582000 5.28235000 5.28102000 5.28591000 5.28350114 0.00465607 751 1519338600 2018.02.22 22:30 5.28243000 5.28024000 5.28018000 5.28310000 5.28319056 0.00436678 508 1519339500 2018.02.22 22:45 5.28024000 5.27995000 5.27930000 5.28240000 5.28288193 0.00432559 753 1519340400 2018.02.22 23:00 5.27994000 5.28350000 5.27994000 5.28415000 5.28294080 0.00409505 453 1519341300 2018.02.22 23:15 5.28350000 5.28175000 5.28160000 5.28350000 5.28282739 0.00369731 294 1519342200 2018.02.22 23:30 5.28165000 5.28260000 5.28165000 5.28345000 5.28280573 0.00319456 345 1519343100 2018.02.22 23:45 5.28255000 5.27998000 5.27984000 5.28420000 5.28253661 0.00292828 347 1519344000 2018.02.23 00:00 5.27853000 5.28160000 5.27417000 5.28310000 5.28244741 0.00271650 240 1519344900 2018.02.23 00:15 5.28165000 5.28065000 5.28010000 5.28265000 5.28227623 0.00283023 432 1519345800 2018.02.23 00:30 5.28085000 5.28195000 5.27682000 5.28245000 5.28224516 0.00272797 283 1519346700 2018.02.23 00:45 5.28190000 5.28210000 5.28170000 5.28335000 5.28223134 0.00272611 354 1519347600 2018.02.23 01:00 5.28210000 5.28225000 5.28210000 5.28415000 5.28223311 0.00250726 315 1519348500 2018.02.23 01:15 5.28220000 5.28165000 5.28145000 5.28270000 5.28217758 0.00224063 233 1519349400 2018.02.23 01:30 5.28170000 5.28145000 5.28090000 5.28195000 5.28210829 0.00198947 275 1519350300 2018.02.23 01:45 5.28150000 5.27850000 5.27820000 5.28255000 5.28176464 0.00206947 191 1519351200 2018.02.23 02:00 5.27850000 5.27890000 5.27713000 5.27968000 5.28149182 0.00204809 430 1519352100 2018.02.23 02:15 5.27903000 5.27795000 5.27790000 5.28000000 5.28115450 0.00205544 327 1519353000 2018.02.23 02:30 5.27795000 5.27760000 5.27675000 5.27870000 5.28081598 0.00207128 481 1519353900 2018.02.23 02:45 5.27755000 5.28226000 5.27701000 5.28260000 5.28095350 0.00194123 533 1519354800 2018.02.23 03:00 5.28215000 5.27856000 5.27856000 5.28215000 5.28072555 0.00168756 394 1519355700 2018.02.23 03:15 5.27845000 5.28030000 5.27730000 5.28050000 5.28068502 0.00165030 344 1519356600 2018.02.23 03:30 5.28025000 5.28085000 5.27944000 5.28110000 5.28070073 0.00164748 263 1519357500 2018.02.23 03:45 5.28085000 5.28075000 5.27950000 5.28280000 5.28070543 0.00163878 427 1519358400 2018.02.23 04:00 5.28075000 5.27870000 5.27830000 5.28115000 5.28051443 0.00156873 361 1519359300 2018.02.23 04:15 5.27870000 5.27800000 5.27733000 5.28015000 5.28027496 0.00163392 660 1519360200 2018.02.23 04:30 5.27800000 5.27905000 5.27790000 5.27925000 5.28015830 0.00156827 419 1519361100 2018.02.23 04:45 5.27905000 5.28050000 5.27670000 5.28060000 5.28019084 0.00156955 450 1519362000 2018.02.23 05:00 5.28050000 5.27936000 5.27926000 5.28235000 5.28011171 0.00154444 644 1519362900 2018.02.23 05:15 5.27936000 5.28395000 5.27927000 5.28455000 5.28047727 0.00177580 349 1519363800 2018.02.23 05:30 5.28391000 5.28420000 5.28285000 5.28453000 5.28083181 0.00198951 324 1519364700 2018.02.23 05:45 5.28420000 5.28330000 5.28270000 5.28420000 5.28106688 0.00210683 375 1519365600 2018.02.23 06:00 5.28330000 5.28430000 5.28205000 5.28550000 5.28137479 0.00230896 410 1519366500 2018.02.23 06:15 5.28425000 5.28435000 5.28015000 5.28455000 5.28165815 0.00250319 283 1519367400 2018.02.23 06:30 5.28430000 5.28515000 5.28425000 5.28640000 5.28199070 0.00274539 337 1519368300 2018.02.23 06:45 5.28515000 5.28405000 5.28357000 5.28540000 5.28218683 0.00274340 717 1519369200 2018.02.23 07:00 5.28400000 5.28285000 5.28230000 5.28570000 5.28224999 0.00266906 485 1519370100 2018.02.23 07:15 5.28275000 5.28195000 5.28140000 5.28410000 5.28222142 0.00248233 553 1519371000 2018.02.23 07:30 5.28190000 5.28300000 5.28190000 5.28395000 5.28229557 0.00227961 497 1519371900 2018.02.23 07:45 5.28300000 5.28445000 5.28265000 5.28650000 5.28250075 0.00237505 529 1519372800 2018.02.23 08:00 5.28445000 5.28293000 5.28215000 5.28770000 5.28254163 0.00221541 641 1519373700 2018.02.23 08:15 5.28293000 5.28575000 5.28155000 5.28585000 5.28284719 0.00231701 540 1519374600 2018.02.23 08:30 5.28575000 5.28635000 5.28450000 5.28760000 5.28318079 0.00245508 693 1519375500 2018.02.23 08:45 5.28630000 5.28435000 5.28435000 5.28690000 5.28329215 0.00242725 591 1519376400 2018.02.23 09:00 5.28435000 5.28561000 5.28304000 5.28754000 5.28351289 0.00228195 717 1519377300 2018.02.23 09:15 5.28561000 5.28395000 5.28271000 5.28705000 5.28355452 0.00192421 1010 1519378200 2018.02.23 09:30 5.28390000 5.28265000 5.27922000 5.28401000 5.28346838 0.00165916 1134 1519379100 2018.02.23 09:45 5.28271000 5.27989000 5.27891000 5.28325000 5.28312758 0.00178091 870 1519380000 2018.02.23 10:00 5.27989000 5.28342000 5.27514000 5.28423000 5.28315543 0.00155829 1952 1519380900 2018.02.23 10:15 5.28350000 5.28633000 5.28024000 5.28633000 5.28345777 0.00158640 1224 1519381800 2018.02.23 10:30 5.28633000 5.28905000 5.28521000 5.29395000 5.28399036 0.00188755 1564 1519382700 2018.02.23 10:45 5.28906000 5.29025000 5.28394000 5.29280000 5.28458652 0.00228219 1499 1519383600 2018.02.23 11:00 5.29020000 5.28603000 5.28190000 5.29020000 5.28472399 0.00230623 2086 1519384500 2018.02.23 11:15 5.28603000 5.28633000 5.28318000 5.28835000 5.28487695 0.00233799 908 1519385400 2018.02.23 11:30 5.28632000 5.29130000 5.28621000 5.29262000 5.28548867 0.00277830 1167 1519386300 2018.02.23 11:45 5.29130000 5.28680000 5.28673000 5.29280000 5.28561355 0.00279260 1225 1519387200 2018.02.23 12:00 5.28680000 5.29259000 5.28540000 5.29365000 5.28627798 0.00320073 1215 1519388100 2018.02.23 12:15 5.29259000 5.28975000 5.28920000 5.29281000 5.28660865 0.00319033 854 1519389000 2018.02.23 12:30 5.28985000 5.29127000 5.28948000 5.29220000 5.28705259 0.00330896 951 1519389900 2018.02.23 12:45 5.29127000 5.29434000 5.28988000 5.29547000 5.28774662 0.00372748 1148 1519390800 2018.02.23 13:00 5.29434000 5.28400000 5.27237000 5.29966000 5.28738980 0.00360983 2636 1519391700 2018.02.23 13:15 5.28405000 5.28395000 5.28242000 5.28571000 5.28706220 0.00364435 1118 1519392600 2018.02.23 13:30 5.28387000 5.28475000 5.28174000 5.28508000 5.28684199 0.00367011 933 1519393500 2018.02.23 13:45 5.28471000 5.29463000 5.28355000 5.29635000 5.28758371 0.00399957 1654 1519394400 2018.02.23 14:00 5.29476000 5.30045000 5.29270000 5.30345000 5.28880907 0.00493439 2001 1519395300 2018.02.23 14:15 5.30046000 5.29971000 5.29555000 5.30046000 5.28984725 0.00548189 1417 1519396200 2018.02.23 14:30 5.29971000 5.30118000 5.29696000 5.30171000 5.29092656 0.00592852 1201 1519397100 2018.02.23 14:45 5.30118000 5.30181000 5.29832000 5.30225000 5.29196308 0.00600959 1120 1519398000 2018.02.23 15:00 5.30185000 5.29848000 5.29744000 5.30395000 5.29258374 0.00594671 1046 1519398900 2018.02.23 15:15 5.29836000 5.29744000 5.29531000 5.29860000 5.29304624 0.00592882 851 1519399800 2018.02.23 15:30 5.29749000 5.29846000 5.29460000 5.29947000 5.29356184 0.00603866 1062 1519400700 2018.02.23 15:45 5.29834000 5.29649000 5.29625000 5.30169000 5.29384071 0.00606165 871 1519401600 2018.02.23 16:00 5.29650000 5.29920000 5.29622000 5.30087000 5.29435112 0.00596557 795 1519402500 2018.02.23 16:15 5.29915000 5.30048000 5.29840000 5.30302000 5.29493482 0.00588104 1173 1519403400 2018.02.23 16:30 5.30048000 5.30135000 5.29900000 5.30365000 5.29554579 0.00603761 1440 1519404300 2018.02.23 16:45 5.30130000 5.30315000 5.29700000 5.30335000 5.29627000 0.00598818 1590 1519405200 2018.02.23 17:00 5.30334000 5.30421000 5.30077000 5.30757000 5.29702619 0.00623922 1286 1519406100 2018.02.23 17:15 5.30426000 5.30320000 5.30320000 5.30753000 5.29761417 0.00621678 854 1519407000 2018.02.23 17:30 5.30315000 5.30285000 5.30143000 5.30520000 5.29811282 0.00619375 1434 1519407900 2018.02.23 17:45 5.30290000 5.29450000 5.29184000 5.30430000 5.29776874 0.00616524 2176 1519408800 2018.02.23 18:00 5.29450000 5.29668000 5.29046000 5.29725000 5.29766505 0.00535537 1719 1519409700 2018.02.23 18:15 5.29668000 5.29744000 5.29276000 5.29769000 5.29764362 0.00439631 869 1519410600 2018.02.23 18:30 5.29763000 5.29513000 5.29375000 5.29763000 5.29740423 0.00349308 431 1519411500 2018.02.23 18:45 5.29513000 5.29625000 5.29371000 5.29911000 5.29729430 0.00351274 867 1519412400 2018.02.23 19:00 5.29612000 5.29265000 5.29250000 5.29730000 5.29685199 0.00382801 1239 1519413300 2018.02.23 19:15 5.29275000 5.29430000 5.29145000 5.29800000 5.29660894 0.00394444 795 1519414200 2018.02.23 19:30 5.29440000 5.29486000 5.29185000 5.29884000 5.29644238 0.00391238 658 1519415100 2018.02.23 19:45 5.29498000 5.29777000 5.29480000 5.29883000 5.29656882 0.00367621 290 1519416000 2018.02.23 20:00 5.29769000 5.29492000 5.29437000 5.29985000 5.29641179 0.00373669 162 1519416900 2018.02.23 20:15 5.29492000 5.29404000 5.29256000 5.29502000 5.29618590 0.00386174 398 1519417800 2018.02.23 20:30 5.29404000 5.29249000 5.29186000 5.29648000 5.29583391 0.00405653 768 1519418700 2018.02.23 20:45 5.29241000 5.29193000 5.29097000 5.29462000 5.29546211 0.00429842 500 1519419600 2018.02.23 21:00 5.29191000 5.29140000 5.29079000 5.29242000 5.29507524 0.00446396 459 1519420500 2018.02.23 21:15 5.29140000 5.29108000 5.29023000 5.29192000 5.29469474 0.00452782 357 1519421400 2018.02.23 21:30 5.29108000 5.29100000 5.29087000 5.29254000 5.29434286 0.00447283 504 1519422300 2018.02.23 21:45 5.29100000 5.29166000 5.29026000 5.29238000 5.29408735 0.00413552 971 1519423200 2018.02.23 22:00 5.29147000 5.29225000 5.29038000 5.29230000 5.29391237 0.00352632 631 1519424100 2018.02.23 22:15 5.29225000 5.29335000 5.29180000 5.29390000 5.29385881 0.00286095 453 1519425000 2018.02.23 22:30 5.29331000 5.29262000 5.29145000 5.29471000 5.29374083 0.00205512 217 1519425900 2018.02.23 22:45 5.29265000 5.29535000 5.29225000 5.29835000 5.29389408 0.00207644 641 1519426800 2018.02.23 23:00 5.29528000 5.29275000 5.29250000 5.29545000 5.29378512 0.00198753 863 1519427700 2018.02.23 23:15 5.29275000 5.29235000 5.29120000 5.29423000 5.29364844 0.00181681 590 1519428600 2018.02.23 23:30 5.29230000 5.29263000 5.29085000 5.29285000 5.29355145 0.00178363 420 1519429500 2018.02.23 23:45 5.29259000 5.28988000 5.28958000 5.29355000 5.29320179 0.00178960 108 1519603200 2018.02.26 00:00 5.29695000 5.29250000 5.29107000 5.29700000 5.29313495 0.00178430 288 1519604100 2018.02.26 00:15 5.29251000 5.29115000 5.29065000 5.29340000 5.29294591 0.00179488 196 1519605000 2018.02.26 00:30 5.29120000 5.28945000 5.28845000 5.29265000 5.29261296 0.00186611 1010 1519605900 2018.02.26 00:45 5.28945000 5.29065000 5.28880000 5.29065000 5.29242601 0.00148847 531 1519606800 2018.02.26 01:00 5.29110000 5.29189000 5.28965000 5.29189000 5.29237497 0.00137119 605 1519607700 2018.02.26 01:15 5.29204000 5.29172000 5.29063000 5.29232000 5.29231259 0.00130701 68 1519608600 2018.02.26 01:30 5.29162000 5.29024000 5.29024000 5.29183000 5.29211520 0.00132481 68 1519609500 2018.02.26 01:45 5.29033000 5.29330000 5.28886000 5.29384000 5.29222804 0.00137611 115 1519610400 2018.02.26 02:00 5.29361000 5.29294000 5.29090000 5.29445000 5.29229584 0.00138877 95 1519611300 2018.02.26 02:15 5.29343000 5.29235000 5.29235000 5.29393000 5.29230100 0.00136307 74 1519612200 2018.02.26 02:30 5.29240000 5.29420000 5.29205000 5.29434000 5.29248186 0.00142717 125 1519613100 2018.02.26 02:45 5.29437000 5.29455000 5.28965000 5.29497000 5.29267882 0.00152479 202 1519614000 2018.02.26 03:00 5.29444000 5.29673000 5.29427000 5.29833000 5.29306465 0.00184393 123 1519614900 2018.02.26 03:15 5.29681000 5.29364000 5.29364000 5.29720000 5.29311945 0.00186349 80 1519615800 2018.02.26 03:30 5.29356000 5.29945000 5.29356000 5.30010000 5.29372236 0.00247162 206 1519616700 2018.02.26 03:45 5.29945000 5.29693000 5.29693000 5.29985000 5.29402785 0.00265461 409 1519617600 2018.02.26 04:00 5.29682000 5.30130000 5.29682000 5.30240000 5.29472043 0.00331198 758 1519618500 2018.02.26 04:15 5.30125000 5.30267000 5.30038000 5.30273000 5.29547753 0.00395610 276 1519619400 2018.02.26 04:30 5.30260000 5.30246000 5.30042000 5.30525000 5.29614253 0.00442248 739 1519620300 2018.02.26 04:45 5.30246000 5.30220000 5.30090000 5.30425000 5.29671943 0.00458962 667 1519621200 2018.02.26 05:00 5.30215000 5.30320000 5.30118000 5.30320000 5.29733663 0.00490893 380 1519622100 2018.02.26 05:15 5.30320000 5.30201000 5.30196000 5.30400000 5.29778171 0.00495784 274 1519623000 2018.02.26 05:30 5.30201000 5.30043000 5.30040000 5.30201000 5.29803393 0.00470085 226 1519623900 2018.02.26 05:45 5.30043000 5.30115000 5.29943000 5.30195000 5.29833070 0.00452320 344 1519624800 2018.02.26 06:00 5.30115000 5.29955000 5.29955000 5.30125000 5.29844682 0.00431904 292 1519625700 2018.02.26 06:15 5.29955000 5.30069000 5.29894000 5.30114000 5.29866046 0.00410853 262 1519626600 2018.02.26 06:30 5.30066000 5.30094000 5.29911000 5.30245000 5.29887756 0.00370087 281 1519627500 2018.02.26 06:45 5.30094000 5.30060000 5.29994000 5.30155000 5.29904160 0.00350842 310 1519628400 2018.02.26 07:00 5.30065000 5.30019000 5.29985000 5.30185000 5.29915097 0.00323686 547 1519629300 2018.02.26 07:15 5.30008000 5.29685000 5.29680000 5.30008000 5.29893183 0.00293677 417 1519630200 2018.02.26 07:30 5.29685000 5.29875000 5.29680000 5.30095000 5.29891451 0.00274484 800 1519631100 2018.02.26 07:45 5.29875000 5.29695000 5.29570000 5.29985000 5.29872742 0.00267468 614 1519632000 2018.02.26 08:00 5.29690000 5.29730000 5.29455000 5.29910000 5.29859147 0.00271727 862 1519632900 2018.02.26 08:15 5.29755000 5.29780000 5.29635000 5.29980000 5.29851609 0.00253333 984 1519633800 2018.02.26 08:30 5.29785000 5.29995000 5.29701000 5.30235000 5.29865266 0.00246254 608 1519634700 2018.02.26 08:45 5.29995000 5.29852000 5.29820000 5.30275000 5.29864002 0.00244033 788 1519635600 2018.02.26 09:00 5.29852000 5.29815000 5.29682000 5.29924000 5.29859335 0.00239672 798 1519636500 2018.02.26 09:15 5.29815000 5.29885000 5.29619000 5.30143000 5.29861780 0.00220383 1090 1519637400 2018.02.26 09:30 5.29870000 5.30681000 5.29785000 5.30841000 5.29939801 0.00242009 1127 1519638300 2018.02.26 09:45 5.30681000 5.30100000 5.30031000 5.30681000 5.29955058 0.00233172 1354 1519639200 2018.02.26 10:00 5.30100000 5.30281000 5.29981000 5.30500000 5.29986100 0.00226743 1665 1519640100 2018.02.26 10:15 5.30281000 5.30887000 5.30235000 5.30914000 5.30071900 0.00298958 1409 1519641000 2018.02.26 10:30 5.30887000 5.31075000 5.30734000 5.31080000 5.30167433 0.00383099 1282 1519641900 2018.02.26 10:45 5.31070000 5.31035000 5.30932000 5.31180000 5.30250059 0.00444453 852 1519642800 2018.02.26 11:00 5.31032000 5.31041000 5.30805000 5.31120000 5.30325386 0.00490191 825 1519643700 2018.02.26 11:15 5.31029000 5.31098000 5.30943000 5.31270000 5.30398969 0.00534498 1028 1519644600 2018.02.26 11:30 5.31098000 5.31435000 5.31071000 5.31525000 5.30497638 0.00603104 895 1519645500 2018.02.26 11:45 5.31440000 5.31244000 5.31145000 5.31701000 5.30568720 0.00637632 1409 1519646400 2018.02.26 12:00 5.31251000 5.31330000 5.31005000 5.31335000 5.30641223 0.00668133 766 1519647300 2018.02.26 12:15 5.31335000 5.31117000 5.30946000 5.31374000 5.30686535 0.00653510 763 1519648200 2018.02.26 12:30 5.31110000 5.31380000 5.31040000 5.31570000 5.30752580 0.00661494 812 1519649100 2018.02.26 12:45 5.31375000 5.31193000 5.31124000 5.31509000 5.30794524 0.00633962 920 1519650000 2018.02.26 13:00 5.31193000 5.31545000 5.31181000 5.31664000 5.30865998 0.00621717 700 1519650900 2018.02.26 13:15 5.31535000 5.31340000 5.31183000 5.31695000 5.30911141 0.00587629 566 1519651800 2018.02.26 13:30 5.31351000 5.31397000 5.31046000 5.31421000 5.30957413 0.00565298 611 1519652700 2018.02.26 13:45 5.31397000 5.31304000 5.31087000 5.31436000 5.30990422 0.00515214 776 1519653600 2018.02.26 14:00 5.31311000 5.30880000 5.30735000 5.31345000 5.30979905 0.00444463 1112 1519654500 2018.02.26 14:15 5.30875000 5.30641000 5.30641000 5.31130000 5.30947629 0.00385913 839 1519655400 2018.02.26 14:30 5.30641000 5.30361000 5.30215000 5.30701000 5.30891759 0.00418779 879 1519656300 2018.02.26 14:45 5.30361000 5.30760000 5.30342000 5.30863000 5.30879211 0.00386600 728 1519657200 2018.02.26 15:00 5.30767000 5.30470000 5.30428000 5.30779000 5.30840238 0.00396040 1192 1519658100 2018.02.26 15:15 5.30463000 5.30890000 5.30362000 5.31110000 5.30844978 0.00393246 1109 1519659000 2018.02.26 15:30 5.30895000 5.30311000 5.30240000 5.30895000 5.30794123 0.00434204 1015 1519659900 2018.02.26 15:45 5.30311000 5.29561000 5.29561000 5.30360000 5.30676682 0.00561753 1543 1519660800 2018.02.26 16:00 5.29561000 5.29024000 5.28898000 5.29830000 5.30519284 0.00727499 1451 1519661700 2018.02.26 16:15 5.29024000 5.28488000 5.28405000 5.29245000 5.30325828 0.00916047 1254 1519662600 2018.02.26 16:30 5.28465000 5.28648000 5.28329000 5.28775000 5.30166035 0.01014734 1637 1519663500 2018.02.26 16:45 5.28666000 5.28514000 5.28514000 5.28850000 5.30008698 0.01106608 1198 1519664400 2018.02.26 17:00 5.28574000 5.28318000 5.28264000 5.28807000 5.29847680 0.01184160 2219 1519665300 2018.02.26 17:15 5.28337000 5.28328000 5.27966000 5.28651000 5.29702948 0.01245277 1297 1519666200 2018.02.26 17:30 5.28328000 5.28330000 5.28251000 5.28622000 5.29572191 0.01266129 1270 1519667100 2018.02.26 17:45 5.28330000 5.28447000 5.28197000 5.28625000 5.29465030 0.01269656 2051 1519668000 2018.02.26 18:00 5.28466000 5.28435000 5.27905000 5.28696000 5.29366932 0.01228360 1948 1519668900 2018.02.26 18:15 5.28425000 5.28225000 5.28175000 5.28595000 5.29258177 0.01197780 1184 1519669800 2018.02.26 18:30 5.28235000 5.28689000 5.28235000 5.28790000 5.29203969 0.01115277 889 1519670700 2018.02.26 18:45 5.28698000 5.28803000 5.28698000 5.29126000 5.29165782 0.01020117 605 1519671600 2018.02.26 19:00 5.28780000 5.28965000 5.28481000 5.28965000 5.29146660 0.00947523 1196 1519672500 2018.02.26 19:15 5.28970000 5.28895000 5.28725000 5.29150000 5.29122692 0.00888121 802 1519673400 2018.02.26 19:30 5.28905000 5.28873000 5.28690000 5.29025000 5.29098912 0.00843950 690 1519674300 2018.02.26 19:45 5.28873000 5.28816000 5.28549000 5.28994000 5.29071968 0.00755695 712 1519675200 2018.02.26 20:00 5.28816000 5.28686000 5.28624000 5.29085000 5.29035209 0.00683181 714 1519676100 2018.02.26 20:15 5.28686000 5.28724000 5.28591000 5.29031000 5.29005570 0.00532705 686 1519677000 2018.02.26 20:30 5.28725000 5.28896000 5.28610000 5.29055000 5.28995135 0.00438805 554 1519677900 2018.02.26 20:45 5.28904000 5.29130000 5.28732000 5.29140000 5.29007979 0.00431485 516 1519678800 2018.02.26 21:00 5.29145000 5.28870000 5.28820000 5.29165000 5.28994838 0.00421886 568 1519679700 2018.02.26 21:15 5.28860000 5.28745000 5.28745000 5.29055000 5.28971044 0.00391436 435 1519680600 2018.02.26 21:30 5.28750000 5.28500000 5.28500000 5.28785000 5.28926183 0.00364903 421 1519681500 2018.02.26 21:45 5.28495000 5.28850000 5.28439000 5.28875000 5.28918927 0.00348390 662 1519682400 2018.02.26 22:00 5.28870000 5.28650000 5.28570000 5.28901000 5.28893315 0.00309857 501 1519683300 2018.02.26 22:15 5.28650000 5.28730000 5.28636000 5.28813000 5.28877761 0.00275675 496 1519684200 2018.02.26 22:30 5.28730000 5.28780000 5.28715000 5.28900000 5.28868451 0.00242712 410 1519685100 2018.02.26 22:45 5.28775000 5.28635000 5.28525000 5.28800000 5.28846217 0.00218521 536 1519686000 2018.02.26 23:00 5.28630000 5.28575000 5.28553000 5.28700000 5.28820387 0.00196892 169 1519686900 2018.02.26 23:15 5.28578000 5.28790000 5.28578000 5.28790000 5.28817493 0.00144442 155 1519687800 2018.02.26 23:30 5.28793000 5.28905000 5.28685000 5.28910000 5.28825827 0.00144685 319 1519688700 2018.02.26 23:45 5.28901000 5.28710000 5.28614000 5.28901000 5.28814796 0.00144315 420 1519689600 2018.02.27 00:00 5.28172000 5.28955000 5.28029000 5.29015000 5.28828149 0.00147091 88 1519690500 2018.02.27 00:15 5.28945000 5.28840000 5.28805000 5.28970000 5.28829277 0.00146705 166 1519691400 2018.02.27 00:30 5.28543000 5.28850000 5.28543000 5.29030000 5.28831251 0.00147104 265 1519692300 2018.02.27 00:45 5.28855000 5.28735000 5.28670000 5.28925000 5.28822084 0.00145586 339 1519693200 2018.02.27 01:00 5.28760000 5.28660000 5.28650000 5.28840000 5.28806648 0.00142877 338 1519694100 2018.02.27 01:15 5.28660000 5.28795000 5.28610000 5.28855000 5.28805538 0.00141496 322 1519695000 2018.02.27 01:30 5.28790000 5.28890000 5.28760000 5.28900000 5.28813582 0.00142998 293 1519695900 2018.02.27 01:45 5.28885000 5.28735000 5.28725000 5.28885000 5.28806098 0.00122495 225 1519696800 2018.02.27 02:00 5.28735000 5.28865000 5.28660000 5.29050000 5.28811708 0.00124603 632 1519697700 2018.02.27 02:15 5.28860000 5.28865000 5.28810000 5.28965000 5.28816783 0.00126244 369 1519698600 2018.02.27 02:30 5.28870000 5.28840000 5.28615000 5.28870000 5.28818995 0.00105368 461 1519699500 2018.02.27 02:45 5.28845000 5.28696000 5.28696000 5.28950000 5.28807281 0.00104491 560 1519700400 2018.02.27 03:00 5.28696000 5.28480000 5.28410000 5.28875000 5.28776111 0.00116058 614 1519701300 2018.02.27 03:15 5.28475000 5.28270000 5.28231000 5.28532000 5.28727910 0.00159233 335 1519702200 2018.02.27 03:30 5.28270000 5.28530000 5.28270000 5.28575000 5.28709062 0.00166287 633 1519703100 2018.02.27 03:45 5.28525000 5.28752000 5.28360000 5.28773000 5.28713151 0.00165101 651 1519704000 2018.02.27 04:00 5.28752000 5.28857000 5.28565000 5.28895000 5.28726851 0.00162756 698 1519704900 2018.02.27 04:15 5.28857000 5.28870000 5.28728000 5.28895000 5.28740484 0.00163502 383 1519705800 2018.02.27 04:30 5.28870000 5.28880000 5.28785000 5.28905000 5.28753771 0.00161793 411 1519706700 2018.02.27 04:45 5.28886000 5.28785000 5.28775000 5.28886000 5.28756745 0.00161606 305 1519707600 2018.02.27 05:00 5.28785000 5.28686000 5.28403000 5.28825000 5.28750008 0.00155807 674 1519708500 2018.02.27 05:15 5.28686000 5.28586000 5.28543000 5.28746000 5.28734388 0.00157724 432 1519709400 2018.02.27 05:30 5.28586000 5.28750000 5.28586000 5.28945000 5.28735875 0.00155714 446 1519710300 2018.02.27 05:45 5.28750000 5.28710000 5.28595000 5.28775000 5.28733411 0.00155671 435 1519711200 2018.02.27 06:00 5.28715000 5.28790000 5.28660000 5.28865000 5.28738800 0.00155475 411 1519712100 2018.02.27 06:15 5.28785000 5.28655000 5.28575000 5.28830000 5.28730819 0.00155573 416 1519713000 2018.02.27 06:30 5.28650000 5.28685000 5.28550000 5.28715000 5.28726455 0.00151381 362 1519713900 2018.02.27 06:45 5.28680000 5.28165000 5.28090000 5.28690000 5.28672983 0.00192849 298 1519714800 2018.02.27 07:00 5.28155000 5.28115000 5.28065000 5.28175000 5.28619842 0.00226098 323 1519715700 2018.02.27 07:15 5.28120000 5.28355000 5.28120000 5.28575000 5.28594619 0.00228933 333 1519716600 2018.02.27 07:30 5.28350000 5.28435000 5.28135000 5.28635000 5.28579417 0.00226158 410 1519717500 2018.02.27 07:45 5.28440000 5.28645000 5.28425000 5.28927000 5.28585663 0.00224642 450 1519718400 2018.02.27 08:00 5.28640000 5.28460000 5.28251000 5.28655000 5.28573695 0.00226184 652 1519719300 2018.02.27 08:15 5.28465000 5.28630000 5.28445000 5.28765000 5.28579058 0.00215105 738 1519720200 2018.02.27 08:30 5.28647000 5.28562000 5.28450000 5.28719000 5.28577433 0.00215164 574 1519721100 2018.02.27 08:45 5.28560000 5.28982000 5.28555000 5.29090000 5.28615963 0.00224450 623 1519722000 2018.02.27 09:00 5.28988000 5.29360000 5.28956000 5.29360000 5.28686824 0.00273128 653 1519722900 2018.02.27 09:15 5.29360000 5.29428000 5.29245000 5.29575000 5.28757412 0.00325396 677 1519723800 2018.02.27 09:30 5.29412000 5.29687000 5.29272000 5.29796000 5.28845944 0.00402705 1242 1519724700 2018.02.27 09:45 5.29707000 5.29927000 5.29373000 5.29928000 5.28948902 0.00494434 1483 1519725600 2018.02.27 10:00 5.29927000 5.29575000 5.29424000 5.30030000 5.29008530 0.00528137 1365 1519726500 2018.02.27 10:15 5.29580000 5.29468000 5.29418000 5.29973000 5.29052289 0.00542832 1065 1519727400 2018.02.27 10:30 5.29489000 5.29122000 5.29065000 5.29571000 5.29058928 0.00540896 1030 1519728300 2018.02.27 10:45 5.29122000 5.29282000 5.29121000 5.29565000 5.29080173 0.00543578 1142 1519729200 2018.02.27 11:00 5.29282000 5.28675000 5.28600000 5.29350000 5.29041585 0.00536545 1303 1519730100 2018.02.27 11:15 5.28668000 5.28579000 5.28545000 5.28905000 5.28997530 0.00530261 798 1519731000 2018.02.27 11:30 5.28579000 5.28240000 5.28112000 5.28654000 5.28925384 0.00542122 875 1519731900 2018.02.27 11:45 5.28242000 5.28355000 5.28187000 5.28505000 5.28871062 0.00529911 1005 1519732800 2018.02.27 12:00 5.28354000 5.28145000 5.28143000 5.28660000 5.28801913 0.00535498 1238 1519733700 2018.02.27 12:15 5.28145000 5.28450000 5.27892000 5.28450000 5.28768397 0.00539152 1007 1519734600 2018.02.27 12:30 5.28455000 5.28402000 5.27850000 5.28570000 5.28733502 0.00549683 1140 1519735500 2018.02.27 12:45 5.28405000 5.28895000 5.28373000 5.28935000 5.28748883 0.00545742 1146 1519736400 2018.02.27 13:00 5.28890000 5.28960000 5.28668000 5.29045000 5.28768990 0.00537365 937 1519737300 2018.02.27 13:15 5.28955000 5.28964000 5.28517000 5.28984000 5.28787562 0.00532175 948 1519738200 2018.02.27 13:30 5.28964000 5.28820000 5.28820000 5.29100000 5.28790651 0.00528798 898 1519739100 2018.02.27 13:45 5.28835000 5.28410000 5.28260000 5.28935000 5.28754399 0.00544960 1262 1519740000 2018.02.27 14:00 5.28405000 5.28209000 5.28047000 5.28660000 5.28702456 0.00556081 1458 1519740900 2018.02.27 14:15 5.28200000 5.28134000 5.28078000 5.28340000 5.28648317 0.00560513 946 1519741800 2018.02.27 14:30 5.28142000 5.28390000 5.28059000 5.28395000 5.28623716 0.00518827 980 1519742700 2018.02.27 14:45 5.28385000 5.27995000 5.27903000 5.28390000 5.28563838 0.00459532 983 1519743600 2018.02.27 15:00 5.27990000 5.27407000 5.27198000 5.28070000 5.28453663 0.00484738 2131 1519744500 2018.02.27 15:15 5.27407000 5.28281000 5.27335000 5.28377000 5.28437219 0.00431675 1339 1519745400 2018.02.27 15:30 5.28281000 5.28086000 5.27919000 5.28624000 5.28403769 0.00412268 3237 1519746300 2018.02.27 15:45 5.28086000 5.27520000 5.27411000 5.28390000 5.28319601 0.00409618 1359 1519747200 2018.02.27 16:00 5.27520000 5.27805000 5.27201000 5.27869000 5.28270591 0.00418836 1643 1519748100 2018.02.27 16:15 5.27788000 5.27664000 5.27548000 5.28141000 5.28212821 0.00436791 972 1519749000 2018.02.27 16:30 5.27652000 5.27328000 5.27191000 5.27812000 5.28128552 0.00486507 976 1519749900 2018.02.27 16:45 5.27328000 5.27311000 5.27096000 5.27775000 5.28050690 0.00527558 2244 1519750800 2018.02.27 17:00 5.27296000 5.27508000 5.27296000 5.27950000 5.27999005 0.00550593 2819 1519751700 2018.02.27 17:15 5.27510000 5.27735000 5.27455000 5.27890000 5.27973862 0.00549305 1519 1519752600 2018.02.27 17:30 5.27735000 5.27777000 5.27569000 5.28240000 5.27955113 0.00545975 2509 1519753500 2018.02.27 17:45 5.27780000 5.28572000 5.27771000 5.29226000 5.28013864 0.00515730 3694 1519754400 2018.02.27 18:00 5.28592000 5.28855000 5.28330000 5.29304000 5.28093972 0.00508976 2491 1519755300 2018.02.27 18:15 5.28855000 5.29136000 5.28615000 5.29232000 5.28193213 0.00542810 1089 1519756200 2018.02.27 18:30 5.29115000 5.29134000 5.28830000 5.29379000 5.28282812 0.00592150 1018 1519757100 2018.02.27 18:45 5.29121000 5.29312000 5.28906000 5.29488000 5.28380830 0.00668342 1386 1519758000 2018.02.27 19:00 5.29299000 5.29698000 5.29063000 5.29767000 5.28506275 0.00772963 1390 1519758900 2018.02.27 19:15 5.29729000 5.29937000 5.29208000 5.30558000 5.28642534 0.00880427 1039 1519759800 2018.02.27 19:30 5.29937000 5.29685000 5.29650000 5.30445000 5.28741817 0.00946977 607 1519760700 2018.02.27 19:45 5.29690000 5.29828000 5.29685000 5.30099000 5.28845263 0.01001649 1485 1519761600 2018.02.27 20:00 5.29817000 5.29675000 5.29365000 5.30070000 5.28924285 0.00994189 1146 1519762500 2018.02.27 20:15 5.29675000 5.29905000 5.29635000 5.30014000 5.29017687 0.01039573 900 1519763400 2018.02.27 20:30 5.29910000 5.29740000 5.29610000 5.30010000 5.29086478 0.01054030 993 1519764300 2018.02.27 20:45 5.29745000 5.30045000 5.29655000 5.30050000 5.29177766 0.01043517 846 1519765200 2018.02.27 21:00 5.30050000 5.30025000 5.29952000 5.30280000 5.29258455 0.01036779 731 1519766100 2018.02.27 21:15 5.30030000 5.30345000 5.29951000 5.30427000 5.29361936 0.01027119 579 1519767000 2018.02.27 21:30 5.30360000 5.30217000 5.30191000 5.30419000 5.29443370 0.00956090 558 1519767900 2018.02.27 21:45 5.30217000 5.29842000 5.29832000 5.30285000 5.29481335 0.00838656 797 1519768800 2018.02.27 22:00 5.29830000 5.30092000 5.29811000 5.30863000 5.29539494 0.00728757 729 1519769700 2018.02.27 22:15 5.30095000 5.30260000 5.29665000 5.30576000 5.29608113 0.00624571 774 1519770600 2018.02.27 22:30 5.30278000 5.30108000 5.30108000 5.30331000 5.29655722 0.00475915 187 1519771500 2018.02.27 22:45 5.30122000 5.30377000 5.30122000 5.30377000 5.29724415 0.00420949 252 1519772400 2018.02.27 23:00 5.30408000 5.30301000 5.30235000 5.30542000 5.29779328 0.00376316 220 1519773300 2018.02.27 23:15 5.30289000 5.30456000 5.30181000 5.30458000 5.29843773 0.00355086 77 1519774200 2018.02.27 23:30 5.30400000 5.30695000 5.30342000 5.30740000 5.29924842 0.00337588 319 1519775100 2018.02.27 23:45 5.30695000 5.30775000 5.30695000 5.30889000 5.30005809 0.00330860 521 1519776000 2018.02.28 00:00 5.29999000 5.30685000 5.29969000 5.30785000 5.30070494 0.00336707 74 1519776900 2018.02.28 00:15 5.30685000 5.30560000 5.30555000 5.30710000 5.30117114 0.00341101 81 1519777800 2018.02.28 00:30 5.30555000 5.30510000 5.30410000 5.30555000 5.30154531 0.00329058 116 1519778700 2018.02.28 00:45 5.30515000 5.30745000 5.30495000 5.30760000 5.30210767 0.00332855 276 1519779600 2018.02.28 01:00 5.30740000 5.30634000 5.30634000 5.30815000 5.30251075 0.00313926 259 1519780500 2018.02.28 01:15 5.30634000 5.30695000 5.30624000 5.30785000 5.30293353 0.00308845 187 1519781400 2018.02.28 01:30 5.30700000 5.30725000 5.30628000 5.30850000 5.30334462 0.00286242 390 1519782300 2018.02.28 01:45 5.30825000 5.30560000 5.30475000 5.30825000 5.30355942 0.00276822 344 1519783200 2018.02.28 02:00 5.30575000 5.30465000 5.30440000 5.30690000 5.30366329 0.00264300 731 1519784100 2018.02.28 02:15 5.30460000 5.30669000 5.30385000 5.30757000 5.30395154 0.00263343 333 1519785000 2018.02.28 02:30 5.30669000 5.30643000 5.30586000 5.30698000 5.30418759 0.00258691 277 1519785900 2018.02.28 02:45 5.30643000 5.30510000 5.30220000 5.30653000 5.30427448 0.00221278 659 1519786800 2018.02.28 03:00 5.30510000 5.30582000 5.30367000 5.30680000 5.30442168 0.00202996 873 1519787700 2018.02.28 03:15 5.30582000 5.30404000 5.30376000 5.30609000 5.30438533 0.00201132 797 1519788600 2018.02.28 03:30 5.30404000 5.30115000 5.29870000 5.30491000 5.30407720 0.00219933 667 1519789500 2018.02.28 03:45 5.30110000 5.30014000 5.29982000 5.30200000 5.30370223 0.00259204 593 1519790400 2018.02.28 04:00 5.30010000 5.29725000 5.29688000 5.30044000 5.30308773 0.00329415 467 1519791300 2018.02.28 04:15 5.29721000 5.29650000 5.29630000 5.29795000 5.30246033 0.00391219 383 1519792200 2018.02.28 04:30 5.29655000 5.29598000 5.29590000 5.29750000 5.30184315 0.00434067 558 1519793100 2018.02.28 04:45 5.29600000 5.29776000 5.29455000 5.29855000 5.30145428 0.00441286 462 1519794000 2018.02.28 05:00 5.29780000 5.30005000 5.29735000 5.30040000 5.30132054 0.00431577 467 1519794900 2018.02.28 05:15 5.30000000 5.29800000 5.29770000 5.30130000 5.30100430 0.00440095 630 1519795800 2018.02.28 05:30 5.29795000 5.29870000 5.29785000 5.29960000 5.30078484 0.00442045 545 1519796700 2018.02.28 05:45 5.29870000 5.29280000 5.29225000 5.29920000 5.30002438 0.00476661 409 1519797600 2018.02.28 06:00 5.29285000 5.29250000 5.29235000 5.29360000 5.29930777 0.00507046 339 1519798500 2018.02.28 06:15 5.29250000 5.29430000 5.29230000 5.29505000 5.29883084 0.00504399 258 1519799400 2018.02.28 06:30 5.29430000 5.29981000 5.29365000 5.30057000 5.29892410 0.00465895 799 1519800300 2018.02.28 06:45 5.29984000 5.30032000 5.29884000 5.30040000 5.29905704 0.00439695 226 1519801200 2018.02.28 07:00 5.30032000 5.29610000 5.29240000 5.30050000 5.29877542 0.00430341 363 1519802100 2018.02.28 07:15 5.29615000 5.29680000 5.29570000 5.29850000 5.29858728 0.00396155 363 1519803000 2018.02.28 07:30 5.29685000 5.29365000 5.29150000 5.29810000 5.29811706 0.00371813 481 1519803900 2018.02.28 07:45 5.29380000 5.29330000 5.29275000 5.29720000 5.29765830 0.00352404 440 1519804800 2018.02.28 08:00 5.29335000 5.28910000 5.28870000 5.29480000 5.29684322 0.00349271 642 1519805700 2018.02.28 08:15 5.28915000 5.28870000 5.28835000 5.29185000 5.29606768 0.00352763 783 1519806600 2018.02.28 08:30 5.28871000 5.29406000 5.28580000 5.29434000 5.29587647 0.00335931 1080 1519807500 2018.02.28 08:45 5.29406000 5.29047000 5.28923000 5.29685000 5.29536157 0.00339364 782 1519808400 2018.02.28 09:00 5.29050000 5.29030000 5.28882000 5.29342000 5.29487951 0.00353054 777 1519809300 2018.02.28 09:15 5.29040000 5.29035000 5.28833000 5.29179000 5.29444813 0.00365369 1052 1519810200 2018.02.28 09:30 5.29030000 5.28830000 5.28787000 5.29306000 5.29386259 0.00390571 864 1519811100 2018.02.28 09:45 5.28830000 5.28631000 5.28631000 5.29272000 5.29314330 0.00419820 969 1519812000 2018.02.28 10:00 5.28635000 5.29015000 5.28345000 5.29302000 5.29285822 0.00397516 1347 1519812900 2018.02.28 10:15 5.29015000 5.28886000 5.28481000 5.29116000 5.29247744 0.00391629 1158 1519813800 2018.02.28 10:30 5.28886000 5.28982000 5.28591000 5.29142000 5.29222435 0.00370522 1107 1519814700 2018.02.28 10:45 5.28966000 5.29224000 5.28701000 5.29338000 5.29222584 0.00370297 821 1519815600 2018.02.28 11:00 5.29231000 5.28870000 5.28650000 5.29285000 5.29189005 0.00378760 1309 1519816500 2018.02.28 11:15 5.28865000 5.29145000 5.28612000 5.29195000 5.29184814 0.00375115 1536 1519817400 2018.02.28 11:30 5.29142000 5.29064000 5.28654000 5.29215000 5.29173308 0.00330201 1368 1519818300 2018.02.28 11:45 5.29064000 5.27923000 5.27814000 5.29100000 5.29054231 0.00365228 1521 1519819200 2018.02.28 12:00 5.27895000 5.27925000 5.27763000 5.28175000 5.28946685 0.00415523 1141 1519820100 2018.02.28 12:15 5.27922000 5.27923000 5.27580000 5.28125000 5.28849191 0.00439122 1250 1519821000 2018.02.28 12:30 5.27902000 5.27705000 5.27647000 5.28013000 5.28740221 0.00493380 1455 1519821900 2018.02.28 12:45 5.27705000 5.27631000 5.27631000 5.28253000 5.28634581 0.00539224 1113 1519822800 2018.02.28 13:00 5.27631000 5.28645000 5.27543000 5.28665000 5.28635573 0.00535600 1283 1519823700 2018.02.28 13:15 5.28640000 5.27727000 5.27658000 5.28840000 5.28549042 0.00576453 1704 1519824600 2018.02.28 13:30 5.27727000 5.26845000 5.26805000 5.27922000 5.28386752 0.00672707 1951 1519825500 2018.02.28 13:45 5.26845000 5.26623000 5.26079000 5.27000000 5.28218776 0.00783082 2105 1519826400 2018.02.28 14:00 5.26623000 5.25756000 5.25551000 5.26623000 5.27984226 0.00968924 1955 1519827300 2018.02.28 14:15 5.25756000 5.25668000 5.25445000 5.26030000 5.27763633 0.01109021 1654 1519828200 2018.02.28 14:30 5.25668000 5.25270000 5.25159000 5.25691000 5.27526144 0.01261857 1878 1519829100 2018.02.28 14:45 5.25280000 5.26055000 5.25148000 5.26095000 5.27386035 0.01311551 1859 1519830000 2018.02.28 15:00 5.26050000 5.25445000 5.25435000 5.26065000 5.27201175 0.01369829 1675 1519830900 2018.02.28 15:15 5.25445000 5.24986000 5.24805000 5.25542000 5.26990206 0.01447704 1834 1519831800 2018.02.28 15:30 5.24986000 5.25799000 5.24572000 5.25851000 5.26876757 0.01425308 1992 1519832700 2018.02.28 15:45 5.25786000 5.25745000 5.25528000 5.26206000 5.26768971 0.01366140 1638 1519833600 2018.02.28 16:00 5.25755000 5.25505000 5.25306000 5.25900000 5.26648593 0.01328208 2020 1519834500 2018.02.28 16:15 5.25500000 5.24765000 5.24660000 5.25560000 5.26469203 0.01289459 2099 1519835400 2018.02.28 16:30 5.24770000 5.25403000 5.24725000 5.25680000 5.26367660 0.01180170 2143 1519836300 2018.02.28 16:45 5.25403000 5.25250000 5.25100000 5.25600000 5.26261216 0.01156881 1804 1519837200 2018.02.28 17:00 5.25240000 5.24765000 5.24432000 5.25315000 5.26118719 0.01143586 2526 1519838100 2018.02.28 17:15 5.24764000 5.24679000 5.24332000 5.24935000 5.25981603 0.01112907 1888 1519839000 2018.02.28 17:30 5.24755000 5.24308000 5.24157000 5.24925000 5.25822212 0.01100675 2453 1519839900 2018.02.28 17:45 5.24327000 5.24730000 5.23936000 5.24810000 5.25718192 0.01045284 3195 1519840800 2018.02.28 18:00 5.24735000 5.24785000 5.24390000 5.25034000 5.25629317 0.00823368 2596 1519841700 2018.02.28 18:15 5.24780000 5.24208000 5.23945000 5.24797000 5.25493953 0.00704331 1582 1519842600 2018.02.28 18:30 5.24227000 5.24509000 5.24227000 5.24631000 5.25400148 0.00639810 517 1519843500 2018.02.28 18:45 5.24496000 5.24112000 5.23726000 5.24512000 5.25277467 0.00596496 741 1519844400 2018.02.28 19:00 5.24063000 5.24020000 5.23839000 5.24208000 5.25157709 0.00609415 1060 1519845300 2018.02.28 19:15 5.24025000 5.23858000 5.23684000 5.24085000 5.25033927 0.00629913 1250 1519846200 2018.02.28 19:30 5.23858000 5.23540000 5.23530000 5.23960000 5.24891648 0.00682581 1229 1519847100 2018.02.28 19:45 5.23530000 5.23615000 5.23445000 5.23755000 5.24770063 0.00669512 950 1519848000 2018.02.28 20:00 5.23610000 5.23815000 5.23570000 5.23900000 5.24679104 0.00672327 806 1519848900 2018.02.28 20:15 5.23815000 5.23975000 5.23675000 5.24010000 5.24612047 0.00679613 734 1519849800 2018.02.28 20:30 5.23975000 5.23840000 5.23773000 5.24050000 5.24538518 0.00637141 566 1519850700 2018.02.28 20:45 5.23835000 5.23645000 5.23565000 5.23885000 5.24453421 0.00592476 700 1519851600 2018.02.28 21:00 5.23645000 5.23695000 5.23488000 5.23763000 5.24381191 0.00551418 735 1519852500 2018.02.28 21:15 5.23695000 5.23577000 5.23482000 5.23875000 5.24304601 0.00556474 756 1519853400 2018.02.28 21:30 5.23554000 5.23790000 5.23523000 5.23855000 5.24255592 0.00498434 494 1519854300 2018.02.28 21:45 5.23785000 5.23685000 5.23520000 5.23875000 5.24201250 0.00443511 839 1519855200 2018.02.28 22:00 5.23707000 5.23366000 5.22793000 5.23734000 5.24121702 0.00433625 982 1519856100 2018.02.28 22:15 5.23366000 5.23698000 5.23344000 5.23772000 5.24081349 0.00410274 621 1519857000 2018.02.28 22:30 5.23741000 5.23428000 5.23292000 5.23793000 5.24019126 0.00409542 211 1519857900 2018.02.28 22:45 5.23416000 5.23338000 5.23293000 5.23537000 5.23954257 0.00380355 719 1519858800 2018.02.28 23:00 5.23365000 5.23200000 5.23155000 5.23820000 5.23882423 0.00337351 556 1519859700 2018.02.28 23:15 5.23205000 5.23147000 5.23094000 5.23230000 5.23812382 0.00337446 133 1519860600 2018.02.28 23:30 5.23100000 5.23065000 5.22925000 5.23510000 5.23741203 0.00308672 485 1519861500 2018.02.28 23:45 5.23060000 5.22803000 5.22660000 5.23245000 5.23651850 0.00327298 427 1519862400 2018.03.01 00:00 5.22137000 5.23715000 5.22104000 5.23715000 5.23657865 0.00319266 221 1519863300 2018.03.01 00:15 5.23720000 5.23695000 5.23650000 5.23955000 5.23661401 0.00317652 183 1519864200 2018.03.01 00:30 5.23715000 5.23440000 5.23233000 5.23730000 5.23640315 0.00312052 227 1519865100 2018.03.01 00:45 5.23435000 5.23260000 5.23225000 5.23465000 5.23604095 0.00310427 261 1519866000 2018.03.01 01:00 5.23255000 5.23503000 5.23190000 5.23507000 5.23594467 0.00304319 209 1519866900 2018.03.01 01:15 5.23511000 5.23060000 5.22885000 5.23838000 5.23543565 0.00295435 230 1519867800 2018.03.01 01:30 5.23060000 5.23114000 5.22970000 5.23172000 5.23502654 0.00288024 149 1519868700 2018.03.01 01:45 5.23111000 5.23204000 5.22956000 5.23218000 5.23474211 0.00284177 77 1519869600 2018.03.01 02:00 5.23193000 5.23010000 5.22880000 5.23438000 5.23430000 0.00283723 469 1519870500 2018.03.01 02:15 5.23010000 5.22990000 5.22825000 5.23275000 5.23388096 0.00286532 1342 1519871400 2018.03.01 02:30 5.22985000 5.22910000 5.22850000 5.23237000 5.23342563 0.00278969 1098 1519872300 2018.03.01 02:45 5.22910000 5.23395000 5.22840000 5.23675000 5.23347557 0.00269957 1265 1519873200 2018.03.01 03:00 5.23400000 5.23275000 5.23255000 5.23535000 5.23340647 0.00268320 882 1519874100 2018.03.01 03:15 5.23275000 5.23200000 5.23095000 5.23490000 5.23327252 0.00253018 1009 1519875000 2018.03.01 03:30 5.23200000 5.23470000 5.23125000 5.23540000 5.23340847 0.00259027 1122 1519875900 2018.03.01 03:45 5.23470000 5.23580000 5.23318000 5.23605000 5.23363623 0.00273001 1049 1519876800 2018.03.01 04:00 5.23575000 5.23380000 5.23325000 5.23620000 5.23365183 0.00271159 1024 1519877700 2018.03.01 04:15 5.23380000 5.23330000 5.23270000 5.23455000 5.23361832 0.00265673 1058 1519878600 2018.03.01 04:30 5.23330000 5.23555000 5.23265000 5.23620000 5.23380229 0.00266195 983 1519879500 2018.03.01 04:45 5.23555000 5.23465000 5.23435000 5.23665000 5.23388303 0.00235532 1006 1519880400 2018.03.01 05:00 5.23465000 5.23480000 5.23425000 5.23575000 5.23397036 0.00227820 837 1519881300 2018.03.01 05:15 5.23480000 5.23560000 5.23465000 5.23730000 5.23412556 0.00227514 722 1519882200 2018.03.01 05:30 5.23560000 5.23520000 5.23365000 5.23560000 5.23422789 0.00233331 856 1519883100 2018.03.01 05:45 5.23520000 5.23300000 5.23138000 5.23535000 5.23411095 0.00226912 765 1519884000 2018.03.01 06:00 5.23300000 5.23105000 5.23065000 5.23385000 5.23381943 0.00223252 628 1519884900 2018.03.01 06:15 5.23105000 5.23130000 5.23005000 5.23185000 5.23357948 0.00210740 788 1519885800 2018.03.01 06:30 5.23140000 5.23030000 5.22935000 5.23155000 5.23326715 0.00209338 743 1519886700 2018.03.01 06:45 5.23035000 5.22993000 5.22930000 5.23285000 5.23294933 0.00216625 795 1519887600 2018.03.01 07:00 5.22995000 5.23180000 5.22995000 5.23270000 5.23283987 0.00208786 852 1519888500 2018.03.01 07:15 5.23180000 5.23665000 5.23055000 5.23730000 5.23320274 0.00211626 928 1519889400 2018.03.01 07:30 5.23670000 5.23492000 5.23453000 5.23675000 5.23336629 0.00192269 705 1519890300 2018.03.01 07:45 5.23519000 5.23670000 5.23220000 5.24055000 5.23368378 0.00203239 773 1519891200 2018.03.01 08:00 5.23665000 5.23950000 5.23520000 5.23955000 5.23423771 0.00238841 1108 1519892100 2018.03.01 08:15 5.23955000 5.24120000 5.23825000 5.24210000 5.23490078 0.00282599 592 1519893000 2018.03.01 08:30 5.24120000 5.24260000 5.24090000 5.24410000 5.23563404 0.00339302 550 1519893900 2018.03.01 08:45 5.24263000 5.24297000 5.24016000 5.24454000 5.23633270 0.00390376 847 1519894800 2018.03.01 09:00 5.24307000 5.23979000 5.23776000 5.24319000 5.23666197 0.00401825 1188 1519895700 2018.03.01 09:15 5.24016000 5.23930000 5.23696000 5.24241000 5.23691321 0.00405032 1103 1519896600 2018.03.01 09:30 5.23930000 5.24220000 5.23770000 5.24225000 5.23741672 0.00432534 1040 1519897500 2018.03.01 09:45 5.24215000 5.24170000 5.23834000 5.24315000 5.23782465 0.00448739 1141 1519898400 2018.03.01 10:00 5.24175000 5.24215000 5.23864000 5.24400000 5.23823659 0.00464241 1669 1519899300 2018.03.01 10:15 5.24220000 5.24790000 5.24125000 5.24864000 5.23915691 0.00529731 1322 1519900200 2018.03.01 10:30 5.24774000 5.24911000 5.24488000 5.24958000 5.24010482 0.00591083 1162 1519901100 2018.03.01 10:45 5.24911000 5.25231000 5.24900000 5.25296000 5.24126722 0.00658704 1426 1519902000 2018.03.01 11:00 5.25235000 5.24661000 5.24520000 5.25434000 5.24177606 0.00641866 1471 1519902900 2018.03.01 11:15 5.24661000 5.24350000 5.24125000 5.24661000 5.24194024 0.00602393 1256 1519903800 2018.03.01 11:30 5.24350000 5.25050000 5.24285000 5.25397000 5.24275546 0.00586937 1748 1519904700 2018.03.01 11:45 5.25050000 5.24967000 5.24901000 5.25250000 5.24341399 0.00541428 1203 1519905600 2018.03.01 12:00 5.24967000 5.24203000 5.24070000 5.24970000 5.24328218 0.00475305 2223 1519906500 2018.03.01 12:15 5.24203000 5.24635000 5.24154000 5.24780000 5.24357435 0.00455975 1318 1519907400 2018.03.01 12:30 5.24631000 5.24691000 5.24535000 5.24840000 5.24389203 0.00416389 1185 1519908300 2018.03.01 12:45 5.24691000 5.24595000 5.24583000 5.24980000 5.24408803 0.00383659 1418 1519909200 2018.03.01 13:00 5.24600000 5.24600000 5.24435000 5.24751000 5.24427012 0.00368423 1482 1519910100 2018.03.01 13:15 5.24600000 5.24540000 5.24446000 5.24930000 5.24437773 0.00360400 1416 1519911000 2018.03.01 13:30 5.24540000 5.24415000 5.24353000 5.24644000 5.24435604 0.00358757 1081 1519911900 2018.03.01 13:45 5.24420000 5.24495000 5.24401000 5.25030000 5.24441261 0.00356173 1293 1519912800 2018.03.01 14:00 5.24495000 5.24760000 5.24410000 5.25070000 5.24471617 0.00338041 1377 1519913700 2018.03.01 14:15 5.24760000 5.24819000 5.24688000 5.25400000 5.24504701 0.00311746 1717 1519914600 2018.03.01 14:30 5.24819000 5.24847000 5.24673000 5.24975000 5.24537301 0.00301264 1324 1519915500 2018.03.01 14:45 5.24847000 5.24785000 5.24560000 5.24910000 5.24560891 0.00284606 1480 1519916400 2018.03.01 15:00 5.24792000 5.24932000 5.24680000 5.25255000 5.24596235 0.00268964 1675 1519917300 2018.03.01 15:15 5.24919000 5.24465000 5.24465000 5.25145000 5.24583736 0.00272058 1248 1519918200 2018.03.01 15:30 5.24630000 5.24785000 5.24525000 5.25037000 5.24602904 0.00258708 1522 1519919100 2018.03.01 15:45 5.24790000 5.25385000 5.24542000 5.25472000 5.24677390 0.00262718 1378 1519920000 2018.03.01 16:00 5.25380000 5.25310000 5.25212000 5.25580000 5.24737638 0.00293484 1645 1519920900 2018.03.01 16:15 5.25315000 5.25876000 5.25228000 5.25985000 5.24846054 0.00374118 1394 1519921800 2018.03.01 16:30 5.25863000 5.25135000 5.25055000 5.25940000 5.24873572 0.00380383 1873 1519922700 2018.03.01 16:45 5.25140000 5.24444000 5.24444000 5.25280000 5.24832661 0.00384678 2050 1519923600 2018.03.01 17:00 5.24444000 5.24948000 5.24044000 5.25354000 5.24843645 0.00359373 2203 1519924500 2018.03.01 17:15 5.24948000 5.24115000 5.23995000 5.25182000 5.24774251 0.00389711 2169 1519925400 2018.03.01 17:30 5.24120000 5.24438000 5.23811000 5.24663000 5.24742227 0.00398572 2775 1519926300 2018.03.01 17:45 5.24419000 5.23506000 5.23455000 5.24598000 5.24624491 0.00495148 2130 1519927200 2018.03.01 18:00 5.23510000 5.23021000 5.22730000 5.23590000 5.24471777 0.00636501 2272 1519928100 2018.03.01 18:15 5.23021000 5.23093000 5.22909000 5.23463000 5.24340465 0.00738428 1794 1519929000 2018.03.01 18:30 5.23100000 5.23677000 5.22925000 5.23902000 5.24277278 0.00772298 1234 1519929900 2018.03.01 18:45 5.23680000 5.24140000 5.23481000 5.24349000 5.24264204 0.00775654 1198 1519930800 2018.03.01 19:00 5.24124000 5.23705000 5.23670000 5.24285000 5.24210947 0.00793649 1491 1519931700 2018.03.01 19:15 5.23705000 5.23870000 5.23325000 5.24010000 5.24178475 0.00795038 1844 1519932600 2018.03.01 19:30 5.23865000 5.23905000 5.23705000 5.24200000 5.24152430 0.00790244 1467 1519933500 2018.03.01 19:45 5.23900000 5.23585000 5.23275000 5.23925000 5.24098389 0.00800786 1726 1519934400 2018.03.01 20:00 5.23583000 5.24030000 5.23462000 5.24165000 5.24091876 0.00780414 1579 1519935300 2018.03.01 20:15 5.24035000 5.23700000 5.23545000 5.24190000 5.24054554 0.00788492 1551 1519936200 2018.03.01 20:30 5.23705000 5.23635000 5.23445000 5.23965000 5.24014597 0.00784307 1371 1519937100 2018.03.01 20:45 5.23635000 5.24207000 5.23460000 5.24310000 5.24032921 0.00720882 1652 1519938000 2018.03.01 21:00 5.24215000 5.24525000 5.24047000 5.25020000 5.24079786 0.00669497 2271 1519938900 2018.03.01 21:15 5.24525000 5.24705000 5.24100000 5.24815000 5.24139330 0.00563216 2245 1519939800 2018.03.01 21:30 5.24721000 5.24804000 5.24575000 5.25031000 5.24202632 0.00557714 2165 1519940700 2018.03.01 21:45 5.24804000 5.25290000 5.24665000 5.25352000 5.24306191 0.00640807 2591 1519941600 2018.03.01 22:00 5.25290000 5.24710000 5.23838000 5.25615000 5.24344649 0.00648597 2948 1519942500 2018.03.01 22:15 5.24705000 5.24870000 5.24435000 5.25030000 5.24394682 0.00679520 1914 1519943400 2018.03.01 22:30 5.24875000 5.24645000 5.24640000 5.25185000 5.24418522 0.00693040 1813 1519944300 2018.03.01 22:45 5.24640000 5.24910000 5.24600000 5.25025000 5.24465329 0.00691339 1410 1519945200 2018.03.01 23:00 5.24895000 5.25004000 5.24880000 5.25252000 5.24516631 0.00642516 655 1519946100 2018.03.01 23:15 5.25004000 5.24851000 5.24799000 5.25004000 5.24548476 0.00573974 385 1519947000 2018.03.01 23:30 5.24851000 5.24485000 5.24485000 5.24885000 5.24542431 0.00538200 368 1519947900 2018.03.01 23:45 5.24485000 5.24415000 5.24320000 5.24630000 5.24530294 0.00528094 476 1519948800 2018.03.02 00:00 5.23606000 5.24375000 5.23397000 5.24385000 5.24515504 0.00493122 89 1519949700 2018.03.02 00:15 5.24375000 5.24335000 5.24335000 5.24420000 5.24498314 0.00471151 119 1519950600 2018.03.02 00:30 5.24335000 5.24490000 5.23648000 5.24490000 5.24497522 0.00452057 141 1519951500 2018.03.02 00:45 5.24505000 5.24660000 5.24500000 5.24750000 5.24512996 0.00403984 150 1519952400 2018.03.02 01:00 5.24660000 5.24465000 5.24405000 5.24660000 5.24508425 0.00389937 244 1519953300 2018.03.02 01:15 5.24465000 5.24765000 5.24410000 5.24895000 5.24532861 0.00344136 223 1519954200 2018.03.02 01:30 5.24760000 5.24415000 5.24410000 5.24760000 5.24521636 0.00285463 203 1519955100 2018.03.02 01:45 5.24410000 5.24650000 5.24400000 5.24835000 5.24533861 0.00271888 277 1519956000 2018.03.02 02:00 5.24645000 5.24305000 5.24300000 5.24665000 5.24512065 0.00287055 609 1519956900 2018.03.02 02:15 5.24310000 5.24513000 5.24265000 5.24513000 5.24512154 0.00283752 555 1519957800 2018.03.02 02:30 5.24515000 5.24568000 5.24435000 5.24669000 5.24517472 0.00274085 508 1519958700 2018.03.02 02:45 5.24568000 5.24729000 5.24564000 5.24779000 5.24537618 0.00210424 462 1519959600 2018.03.02 03:00 5.24683000 5.24614000 5.24477000 5.24683000 5.24544892 0.00205385 594 1519960500 2018.03.02 03:15 5.24614000 5.24751000 5.24542000 5.24813000 5.24564522 0.00193267 634 1519961400 2018.03.02 03:30 5.24751000 5.24755000 5.24650000 5.24840000 5.24582662 0.00194383 773 1519962300 2018.03.02 03:45 5.24755000 5.25215000 5.24755000 5.25425000 5.24642885 0.00227575 1143 1519963200 2018.03.02 04:00 5.25240000 5.25010000 5.25010000 5.25330000 5.24677848 0.00234415 643 1519964100 2018.03.02 04:15 5.25010000 5.25161000 5.24901000 5.25695000 5.24723863 0.00267009 772 1519965000 2018.03.02 04:30 5.25165000 5.25275000 5.25070000 5.25340000 5.24776352 0.00302807 808 1519965900 2018.03.02 04:45 5.25275000 5.25291000 5.24939000 5.25340000 5.24825366 0.00326523 738 1519966800 2018.03.02 05:00 5.25291000 5.25288000 5.25260000 5.25455000 5.24869427 0.00338580 357 1519967700 2018.03.02 05:15 5.25299000 5.25200000 5.25200000 5.25400000 5.24900910 0.00332873 254 1519968600 2018.03.02 05:30 5.25200000 5.25195000 5.25120000 5.25269000 5.24928918 0.00332886 466 1519969500 2018.03.02 05:45 5.25200000 5.25310000 5.25200000 5.25395000 5.24965212 0.00346093 447 1519970400 2018.03.02 06:00 5.25310000 5.25535000 5.25295000 5.25675000 5.25019477 0.00361341 571 1519971300 2018.03.02 06:15 5.25520000 5.25564000 5.25445000 5.25630000 5.25071337 0.00387642 411 1519972200 2018.03.02 06:30 5.25545000 5.25410000 5.25345000 5.25545000 5.25103590 0.00372841 338 1519973100 2018.03.02 06:45 5.25410000 5.25255000 5.25255000 5.25410000 5.25118010 0.00362910 253 1519974000 2018.03.02 07:00 5.25260000 5.25180000 5.25170000 5.25440000 5.25123914 0.00314962 446 1519974900 2018.03.02 07:15 5.25170000 5.25170000 5.25105000 5.25248000 5.25128303 0.00284019 405 1519975800 2018.03.02 07:30 5.25165000 5.24710000 5.24420000 5.25245000 5.25088465 0.00274795 591 1519976700 2018.03.02 07:45 5.24715000 5.25495000 5.24560000 5.25610000 5.25127182 0.00269374 1032 1519977600 2018.03.02 08:00 5.25495000 5.25040000 5.24865000 5.25535000 5.25118879 0.00246769 981 1519978500 2018.03.02 08:15 5.25045000 5.24636000 5.24636000 5.25065000 5.25072891 0.00271957 704 1519979400 2018.03.02 08:30 5.24630000 5.24900000 5.24601000 5.25050000 5.25056425 0.00273123 815 1519980300 2018.03.02 08:45 5.24895000 5.25025000 5.24780000 5.25110000 5.25053432 0.00272308 504 1519981200 2018.03.02 09:00 5.25025000 5.24532000 5.24510000 5.25035000 5.25003772 0.00317117 635 1519982100 2018.03.02 09:15 5.24532000 5.24905000 5.24426000 5.25012000 5.24994365 0.00320274 1128 1519983000 2018.03.02 09:30 5.24900000 5.24717000 5.24551000 5.24920000 5.24967949 0.00331223 1425 1519983900 2018.03.02 09:45 5.24717000 5.24482000 5.24173000 5.24747000 5.24921669 0.00358574 1235 1519984800 2018.03.02 10:00 5.24482000 5.24223000 5.24037000 5.24607000 5.24855129 0.00405395 1425 1519985700 2018.03.02 10:15 5.24205000 5.24092000 5.23838000 5.24480000 5.24782450 0.00457517 1273 1519986600 2018.03.02 10:30 5.24092000 5.24395000 5.24088000 5.24465000 5.24745550 0.00469553 1151 1519987500 2018.03.02 10:45 5.24385000 5.24766000 5.24175000 5.24850000 5.24747497 0.00451626 1147 1519988400 2018.03.02 11:00 5.24755000 5.24726000 5.24550000 5.25030000 5.24745450 0.00416475 1591 1519989300 2018.03.02 11:15 5.24726000 5.24898000 5.24640000 5.25205000 5.24759979 0.00372733 819 1519990200 2018.03.02 11:30 5.24898000 5.25148000 5.24895000 5.25340000 5.24796933 0.00350213 1185 1519991100 2018.03.02 11:45 5.25155000 5.24744000 5.24705000 5.25435000 5.24791892 0.00335031 1150 1519992000 2018.03.02 12:00 5.24744000 5.24360000 5.24225000 5.24800000 5.24750759 0.00334871 1336 1519992900 2018.03.02 12:15 5.24360000 5.24640000 5.24188000 5.24719000 5.24740211 0.00321655 1275 1519993800 2018.03.02 12:30 5.24640000 5.24775000 5.24465000 5.24913000 5.24743524 0.00321852 1333 1519994700 2018.03.02 12:45 5.24785000 5.25267000 5.24770000 5.25295000 5.24793379 0.00307455 1472 1519995600 2018.03.02 13:00 5.25267000 5.26052000 5.25210000 5.26125000 5.24913248 0.00438257 2457 1519996500 2018.03.02 13:15 5.26052000 5.26125000 5.25666000 5.26177000 5.25028653 0.00540547 2054 1519997400 2018.03.02 13:30 5.26130000 5.26145000 5.25961000 5.26585000 5.25134971 0.00626222 1401 1519998300 2018.03.02 13:45 5.26140000 5.26205000 5.25940000 5.26390000 5.25236879 0.00703474 1436 1519999200 2018.03.02 14:00 5.26205000 5.26684000 5.26137000 5.27154000 5.25374700 0.00800273 1393 1520000100 2018.03.02 14:15 5.26690000 5.26986000 5.26510000 5.27330000 5.25528157 0.00919312 1474 1520001000 2018.03.02 14:30 5.26986000 5.26881000 5.26691000 5.27277000 5.25656999 0.00992154 1080 1520001900 2018.03.02 14:45 5.26869000 5.27255000 5.26745000 5.27315000 5.25809190 0.01067155 1656 1520002800 2018.03.02 15:00 5.27250000 5.26610000 5.25885000 5.27345000 5.25885457 0.01045138 2326 1520003700 2018.03.02 15:15 5.26605000 5.27012000 5.26556000 5.27103000 5.25992747 0.01024572 1574 1520004600 2018.03.02 15:30 5.27012000 5.27270000 5.26864000 5.27397000 5.26114390 0.01028926 1098 1520005500 2018.03.02 15:45 5.27281000 5.26572000 5.26436000 5.27313000 5.26157972 0.00998644 1401 1520006400 2018.03.02 16:00 5.26572000 5.26625000 5.26372000 5.26985000 5.26202451 0.00959464 1346 1520007300 2018.03.02 16:15 5.26625000 5.26321000 5.25935000 5.26625000 5.26213741 0.00915969 1122 1520008200 2018.03.02 16:30 5.26338000 5.26430000 5.25931000 5.26435000 5.26234337 0.00887514 1458 1520009100 2018.03.02 16:45 5.26410000 5.25770000 5.25750000 5.26410000 5.26190115 0.00828408 1404 1520010000 2018.03.02 17:00 5.25825000 5.26552000 5.25825000 5.26759000 5.26224580 0.00719961 1625 1520010900 2018.03.02 17:15 5.26532000 5.26358000 5.25999000 5.26560000 5.26237287 0.00624121 866 1520011800 2018.03.02 17:30 5.26364000 5.25933000 5.25703000 5.26667000 5.26208307 0.00548237 1328 1520012700 2018.03.02 17:45 5.25933000 5.25867000 5.25497000 5.26143000 5.26175802 0.00530073 1111 1520013600 2018.03.02 18:00 5.25867000 5.25755000 5.25670000 5.26064000 5.26135725 0.00560425 969 1520014500 2018.03.02 18:15 5.25761000 5.25613000 5.25613000 5.26081000 5.26085942 0.00600604 842 1520015400 2018.03.02 18:30 5.25633000 5.25547000 5.25280000 5.25759000 5.26034614 0.00641257 988 1520016300 2018.03.02 18:45 5.25534000 5.24795000 5.24730000 5.25621000 5.25916556 0.00757008 856 1520017200 2018.03.02 19:00 5.24783000 5.24575000 5.24453000 5.24865000 5.25788788 0.00855362 1229 1520018100 2018.03.02 19:15 5.24580000 5.24610000 5.24230000 5.24783000 5.25676523 0.00903258 785 1520019000 2018.03.02 19:30 5.24605000 5.24685000 5.24537000 5.24835000 5.25582092 0.00929498 721 1520019900 2018.03.02 19:45 5.24695000 5.24751000 5.24509000 5.24825000 5.25502940 0.00901332 432 1520020800 2018.03.02 20:00 5.24751000 5.25155000 5.24666000 5.25160000 5.25469803 0.00882388 882 1520021700 2018.03.02 20:15 5.25155000 5.24995000 5.24797000 5.25190000 5.25424584 0.00833448 738 1520022600 2018.03.02 20:30 5.24980000 5.24796000 5.24572000 5.25078000 5.25364719 0.00752950 781 1520023500 2018.03.02 20:45 5.24810000 5.24906000 5.24690000 5.25094000 5.25321031 0.00720054 823 1520024400 2018.03.02 21:00 5.24906000 5.24945000 5.24866000 5.25085000 5.25285219 0.00669892 682 1520025300 2018.03.02 21:15 5.24940000 5.24980000 5.24860000 5.25007000 5.25256150 0.00635951 371 1520026200 2018.03.02 21:30 5.24975000 5.25320000 5.24942000 5.25420000 5.25262231 0.00579052 481 1520027100 2018.03.02 21:45 5.25325000 5.25555000 5.25325000 5.25582000 5.25290114 0.00571159 310 1520028000 2018.03.02 22:00 5.25585000 5.25514000 5.25378000 5.25629000 5.25311436 0.00502008 232 1520028900 2018.03.02 22:15 5.25544000 5.25331000 5.25176000 5.25613000 5.25313300 0.00444696 318 1520029800 2018.03.02 22:30 5.25360000 5.25131000 5.25095000 5.25360000 5.25295938 0.00417785 312 1520030700 2018.03.02 22:45 5.25135000 5.25324000 5.25106000 5.25434000 5.25298610 0.00399070 206 1520031600 2018.03.02 23:00 5.25312000 5.25280000 5.25185000 5.25380000 5.25296838 0.00384869 574 1520032500 2018.03.02 23:15 5.25285000 5.25250000 5.25065000 5.25350000 5.25292377 0.00375836 566 1520033400 2018.03.02 23:30 5.25235000 5.25295000 5.25080000 5.25295000 5.25292627 0.00371655 533 1520034300 2018.03.02 23:45 5.25295000 5.24974000 5.24848000 5.25299000 5.25262282 0.00343724 255 1520208000 2018.03.05 00:00 5.25110000 5.25860000 5.24975000 5.25865000 5.25319207 0.00361066 254 1520208900 2018.03.05 00:15 5.25855000 5.25795000 5.25495000 5.26040000 5.25364521 0.00360710 494 1520209800 2018.03.05 00:30 5.25775000 5.25635000 5.25462000 5.25850000 5.25390281 0.00343193 486 1520210700 2018.03.05 00:45 5.25645000 5.25470000 5.25210000 5.25645000 5.25397873 0.00315381 3134 1520211600 2018.03.05 01:00 5.25445000 5.25327000 5.25245000 5.25725000 5.25391123 0.00308670 497 1520212500 2018.03.05 01:15 5.25335000 5.24960000 5.24760000 5.25335000 5.25350064 0.00299136 360 1520213400 2018.03.05 01:30 5.24960000 5.25657000 5.24752000 5.25710000 5.25379296 0.00284846 311 1520214300 2018.03.05 01:45 5.25646000 5.25749000 5.25484000 5.25762000 5.25414506 0.00280774 80 1520215200 2018.03.05 02:00 5.25739000 5.26193000 5.25586000 5.26201000 5.25488648 0.00318299 99 1520216100 2018.03.05 02:15 5.26183000 5.25946000 5.25816000 5.26205000 5.25532205 0.00318803 212 1520217000 2018.03.05 02:30 5.25950000 5.26125000 5.25933000 5.26225000 5.25588662 0.00348832 299 1520217900 2018.03.05 02:45 5.26135000 5.26082000 5.26032000 5.26187000 5.25635647 0.00374320 185 1520218800 2018.03.05 03:00 5.26079000 5.26260000 5.26015000 5.26495000 5.25695109 0.00410802 490 1520219700 2018.03.05 03:15 5.26258000 5.26355000 5.26223000 5.26444000 5.25757956 0.00442277 355 1520220600 2018.03.05 03:30 5.26360000 5.26205000 5.26180000 5.26390000 5.25800531 0.00440220 435 1520221500 2018.03.05 03:45 5.26210000 5.26040000 5.26015000 5.26220000 5.25823338 0.00435164 309 1520222400 2018.03.05 04:00 5.26035000 5.25820000 5.25710000 5.26035000 5.25823020 0.00417805 426 1520223300 2018.03.05 04:15 5.25820000 5.26030000 5.25740000 5.26035000 5.25842732 0.00402516 451 1520224200 2018.03.05 04:30 5.26025000 5.25780000 5.25735000 5.26100000 5.25836758 0.00383273 480 1520225100 2018.03.05 04:45 5.25785000 5.25915000 5.25770000 5.26005000 5.25844209 0.00331199 535 1520226000 2018.03.05 05:00 5.25910000 5.25837000 5.25698000 5.25930000 5.25843523 0.00331215 373 1520226900 2018.03.05 05:15 5.25829000 5.26016000 5.25803000 5.26193000 5.25859949 0.00332370 371 1520227800 2018.03.05 05:30 5.26003000 5.25984000 5.25919000 5.26122000 5.25871764 0.00328933 347 1520228700 2018.03.05 05:45 5.25984000 5.25995000 5.25894000 5.26010000 5.25883500 0.00316285 469 1520229600 2018.03.05 06:00 5.25995000 5.25588000 5.25555000 5.26030000 5.25855357 0.00303562 669 1520230500 2018.03.05 06:15 5.25588000 5.25605000 5.25463000 5.25650000 5.25831514 0.00246406 400 1520231400 2018.03.05 06:30 5.25597000 5.25452000 5.25334000 5.25699000 5.25795370 0.00276013 414 1520232300 2018.03.05 06:45 5.25452000 5.25781000 5.25433000 5.25781000 5.25794001 0.00276609 516 1520233200 2018.03.05 07:00 5.25781000 5.25690000 5.25564000 5.25938000 5.25784096 0.00267941 377 1520234100 2018.03.05 07:15 5.25690000 5.25844000 5.25532000 5.25878000 5.25789801 0.00262946 241 1520235000 2018.03.05 07:30 5.25833000 5.25515000 5.25300000 5.25869000 5.25763630 0.00270578 471 1520235900 2018.03.05 07:45 5.25520000 5.25710000 5.25485000 5.25875000 5.25758522 0.00263462 724 1520236800 2018.03.05 08:00 5.25710000 5.25820000 5.25320000 5.25905000 5.25764377 0.00236645 694 1520237700 2018.03.05 08:15 5.25815000 5.25985000 5.25515000 5.25985000 5.25785389 0.00196600 776 1520238600 2018.03.05 08:30 5.25994000 5.25955000 5.25621000 5.26245000 5.25801542 0.00174615 1021 1520239500 2018.03.05 08:45 5.25943000 5.25809000 5.25594000 5.26073000 5.25802253 0.00166263 653 1520240400 2018.03.05 09:00 5.25843000 5.26487000 5.25383000 5.27120000 5.25867467 0.00224531 1810 1520241300 2018.03.05 09:15 5.26487000 5.26985000 5.26487000 5.27170000 5.25973898 0.00344338 2045 1520242200 2018.03.05 09:30 5.26985000 5.27180000 5.26572000 5.27300000 5.26088765 0.00454258 1848 1520243100 2018.03.05 09:45 5.27200000 5.27051000 5.26911000 5.27693000 5.26180407 0.00522642 2385 1520244000 2018.03.05 10:00 5.27051000 5.26845000 5.26669000 5.27588000 5.26243701 0.00554956 2495 1520244900 2018.03.05 10:15 5.26850000 5.26837000 5.26589000 5.27075000 5.26300206 0.00584594 2443 1520245800 2018.03.05 10:30 5.26837000 5.27281000 5.26567000 5.27350000 5.26393615 0.00646342 1931 1520246700 2018.03.05 10:45 5.27281000 5.27667000 5.27161000 5.27977000 5.26514890 0.00734422 3021 1520247600 2018.03.05 11:00 5.27667000 5.27161000 5.27106000 5.27897000 5.26576424 0.00737200 2422 1520248500 2018.03.05 11:15 5.27172000 5.26844000 5.26769000 5.27319000 5.26601907 0.00713974 1550 1520249400 2018.03.05 11:30 5.26963000 5.27931000 5.26963000 5.28141000 5.26728488 0.00754324 1663 1520250300 2018.03.05 11:45 5.27931000 5.27995000 5.27787000 5.28250000 5.26849108 0.00801702 1462 1520251200 2018.03.05 12:00 5.27995000 5.28340000 5.27782000 5.28346000 5.26991098 0.00855311 1198 1520252100 2018.03.05 12:15 5.28340000 5.28555000 5.28237000 5.28598000 5.27140041 0.00915465 1432 1520253000 2018.03.05 12:30 5.28560000 5.28380000 5.28048000 5.28580000 5.27258132 0.00905690 1359 1520253900 2018.03.05 12:45 5.28385000 5.27830000 5.27694000 5.28385000 5.27312596 0.00855495 1670 1520254800 2018.03.05 13:00 5.27843000 5.27790000 5.27635000 5.28008000 5.27358063 0.00800034 1781 1520255700 2018.03.05 13:15 5.27781000 5.27072000 5.27070000 5.27873000 5.27330819 0.00739895 1435 1520256600 2018.03.05 13:30 5.27072000 5.26791000 5.26721000 5.27359000 5.27279407 0.00686380 1381 1520257500 2018.03.05 13:45 5.26791000 5.27520000 5.26768000 5.27580000 5.27302321 0.00599720 1523 1520258400 2018.03.05 14:00 5.27536000 5.27590000 5.27152000 5.27590000 5.27329719 0.00566971 1506 1520259300 2018.03.05 14:15 5.27585000 5.27167000 5.27149000 5.27624000 5.27314222 0.00567528 1563 1520260200 2018.03.05 14:30 5.27167000 5.27205000 5.26965000 5.27311000 5.27303820 0.00570616 1370 1520261100 2018.03.05 14:45 5.27190000 5.27030000 5.26910000 5.27299000 5.27277742 0.00580196 999 1520262000 2018.03.05 15:00 5.27030000 5.27021000 5.26665000 5.27089000 5.27253290 0.00584845 1754 1520262900 2018.03.05 15:15 5.27021000 5.27200000 5.27002000 5.27263000 5.27248215 0.00579861 1193 1520263800 2018.03.05 15:30 5.27195000 5.27106000 5.26736000 5.27210000 5.27234671 0.00586911 1702 1520264700 2018.03.05 15:45 5.27115000 5.27380000 5.26997000 5.27430000 5.27248512 0.00573715 1539 1520265600 2018.03.05 16:00 5.27379000 5.27496000 5.27359000 5.27695000 5.27272082 0.00565647 2022 1520266500 2018.03.05 16:15 5.27481000 5.27707000 5.27481000 5.27787000 5.27313503 0.00546356 1758 1520267400 2018.03.05 16:30 5.27711000 5.27770000 5.27225000 5.27890000 5.27356979 0.00520984 2336 1520268300 2018.03.05 16:45 5.27770000 5.27601000 5.27601000 5.28166000 5.27380219 0.00496649 2052 1520269200 2018.03.05 17:00 5.27562000 5.27660000 5.27452000 5.28120000 5.27406865 0.00446302 2307 1520270100 2018.03.05 17:15 5.27660000 5.27744000 5.27606000 5.28111000 5.27438973 0.00370170 1711 1520271000 2018.03.05 17:30 5.27745000 5.28408000 5.27652000 5.29890000 5.27531261 0.00381273 2775 1520271900 2018.03.05 17:45 5.28408000 5.29025000 5.28223000 5.29155000 5.27673522 0.00526855 2283 1520272800 2018.03.05 18:00 5.29028000 5.29370000 5.28638000 5.29721000 5.27835091 0.00687660 3127 1520273700 2018.03.05 18:15 5.29375000 5.28858000 5.28835000 5.29460000 5.27932511 0.00731648 2374 1520274600 2018.03.05 18:30 5.28865000 5.28785000 5.28685000 5.29250000 5.28013701 0.00733144 572 1520275500 2018.03.05 18:45 5.28812000 5.28051000 5.27939000 5.28844000 5.28017253 0.00725846 725 1520276400 2018.03.05 19:00 5.28039000 5.27800000 5.27687000 5.28310000 5.27996562 0.00715763 1611 1520277300 2018.03.05 19:15 5.27796000 5.27945000 5.27640000 5.28173000 5.27991651 0.00690439 969 1520278200 2018.03.05 19:30 5.27966000 5.27787000 5.27741000 5.28030000 5.27972161 0.00666459 1117 1520279100 2018.03.05 19:45 5.27787000 5.27790000 5.27712000 5.28000000 5.27954812 0.00632546 1320 1520280000 2018.03.05 20:00 5.27790000 5.27932000 5.27756000 5.28035000 5.27952640 0.00597172 996 1520280900 2018.03.05 20:15 5.27935000 5.27580000 5.27570000 5.27935000 5.27917150 0.00582346 821 1520281800 2018.03.05 20:30 5.27585000 5.27325000 5.26815000 5.27605000 5.27860755 0.00579970 1275 1520282700 2018.03.05 20:45 5.27330000 5.27365000 5.27245000 5.27415000 5.27813540 0.00593693 857 1520283600 2018.03.05 21:00 5.27370000 5.27440000 5.27330000 5.27514000 5.27777965 0.00607236 621 1520284500 2018.03.05 21:15 5.27440000 5.27590000 5.27345000 5.27625000 5.27760063 0.00614987 949 1520285400 2018.03.05 21:30 5.27575000 5.26989000 5.26932000 5.27575000 5.27686629 0.00664492 1273 1520286300 2018.03.05 21:45 5.26989000 5.26876000 5.26861000 5.27100000 5.27609426 0.00717924 536 1520287200 2018.03.05 22:00 5.26896000 5.27126000 5.26875000 5.27157000 5.27563385 0.00744892 525 1520288100 2018.03.05 22:15 5.27126000 5.27060000 5.26917000 5.27173000 5.27515444 0.00772121 877 1520289000 2018.03.05 22:30 5.27070000 5.27180000 5.26998000 5.27210000 5.27483497 0.00762079 832 1520289900 2018.03.05 22:45 5.27180000 5.27365000 5.27120000 5.27385000 5.27472212 0.00684040 827 1520290800 2018.03.05 23:00 5.27360000 5.27231000 5.27219000 5.27535000 5.27449239 0.00545262 381 1520291700 2018.03.05 23:15 5.27231000 5.27310000 5.27214000 5.27434000 5.27435978 0.00448632 223 1520292600 2018.03.05 23:30 5.27298000 5.27366000 5.27290000 5.27468000 5.27429314 0.00332905 357 1520293500 2018.03.05 23:45 5.27360000 5.27481000 5.27258000 5.27484000 5.27434236 0.00302791 266 1520294400 2018.03.06 00:00 5.26708000 5.27815000 5.26395000 5.27815000 5.27470499 0.00306651 105 1520295300 2018.03.06 00:15 5.27805000 5.27720000 5.27710000 5.27815000 5.27494261 0.00298372 128 1520296200 2018.03.06 00:30 5.27720000 5.27560000 5.27355000 5.27750000 5.27500522 0.00293450 287 1520297100 2018.03.06 00:45 5.27555000 5.27350000 5.27215000 5.27600000 5.27486187 0.00282655 354 1520298000 2018.03.06 01:00 5.27360000 5.27625000 5.27360000 5.27655000 5.27499407 0.00272447 676 1520298900 2018.03.06 01:15 5.27635000 5.27703000 5.27595000 5.27795000 5.27518797 0.00284991 228 1520299800 2018.03.06 01:30 5.27709000 5.27722000 5.27684000 5.27806000 5.27538149 0.00294318 97 1520300700 2018.03.06 01:45 5.27715000 5.27682000 5.27550000 5.27770000 5.27551850 0.00299783 106 1520301600 2018.03.06 02:00 5.27690000 5.27677000 5.27603000 5.27714000 5.27563769 0.00305417 84 1520302500 2018.03.06 02:15 5.27673000 5.27873000 5.27590000 5.27947000 5.27593219 0.00326260 196 1520303400 2018.03.06 02:30 5.27873000 5.27858000 5.27709000 5.28026000 5.27618436 0.00313199 176 1520304300 2018.03.06 02:45 5.27847000 5.27760000 5.27555000 5.27855000 5.27631919 0.00272553 433 1520305200 2018.03.06 03:00 5.27765000 5.27825000 5.27715000 5.27940000 5.27650307 0.00257687 751 1520306100 2018.03.06 03:15 5.27825000 5.27810000 5.27760000 5.27995000 5.27665516 0.00228360 611 1520307000 2018.03.06 03:30 5.27810000 5.27560000 5.27547000 5.27905000 5.27655467 0.00199993 770 1520307900 2018.03.06 03:45 5.27560000 5.27435000 5.27420000 5.27650000 5.27634470 0.00192569 482 1520308800 2018.03.06 04:00 5.27435000 5.27230000 5.27185000 5.27460000 5.27595949 0.00193251 664 1520309700 2018.03.06 04:15 5.27230000 5.27250000 5.27115000 5.27305000 5.27563002 0.00203934 406 1520310600 2018.03.06 04:30 5.27245000 5.27130000 5.27076000 5.27285000 5.27521763 0.00232481 409 1520311500 2018.03.06 04:45 5.27130000 5.27412000 5.27075000 5.27526000 5.27511310 0.00237294 337 1520312400 2018.03.06 05:00 5.27412000 5.27605000 5.27261000 5.27660000 5.27520233 0.00225439 416 1520313300 2018.03.06 05:15 5.27605000 5.27140000 5.27073000 5.27625000 5.27484020 0.00245506 364 1520314200 2018.03.06 05:30 5.27140000 5.27180000 5.26977000 5.27240000 5.27455066 0.00262229 414 1520315100 2018.03.06 05:45 5.27175000 5.27070000 5.27055000 5.27220000 5.27418393 0.00286832 266 1520316000 2018.03.06 06:00 5.27075000 5.27045000 5.26945000 5.27090000 5.27382832 0.00306694 400 1520316900 2018.03.06 06:15 5.27040000 5.27060000 5.26924000 5.27165000 5.27352086 0.00316573 415 1520317800 2018.03.06 06:30 5.27060000 5.27025000 5.26990000 5.27080000 5.27320935 0.00323473 213 1520318700 2018.03.06 06:45 5.27025000 5.26885000 5.26880000 5.27040000 5.27279417 0.00339413 345 1520319600 2018.03.06 07:00 5.26885000 5.27277000 5.26796000 5.27757000 5.27279187 0.00327628 506 1520320500 2018.03.06 07:15 5.27272000 5.27479000 5.27267000 5.27562000 5.27298217 0.00298838 224 1520321400 2018.03.06 07:30 5.27465000 5.27400000 5.26910000 5.27705000 5.27307910 0.00271392 712 1520322300 2018.03.06 07:45 5.27395000 5.27595000 5.27150000 5.27650000 5.27335252 0.00260012 524 1520323200 2018.03.06 08:00 5.27590000 5.27665000 5.27456000 5.27740000 5.27366657 0.00251905 623 1520324100 2018.03.06 08:15 5.27660000 5.27035000 5.26997000 5.27675000 5.27335070 0.00232951 823 1520325000 2018.03.06 08:30 5.27035000 5.26700000 5.26674000 5.27205000 5.27274588 0.00250917 444 1520325900 2018.03.06 08:45 5.26710000 5.27010000 5.26580000 5.27067000 5.27249389 0.00250071 972 1520326800 2018.03.06 09:00 5.27015000 5.26449000 5.26367000 5.27065000 5.27173161 0.00297232 1223 1520327700 2018.03.06 09:15 5.26450000 5.26318000 5.26284000 5.26875000 5.27091717 0.00351058 1527 1520328600 2018.03.06 09:30 5.26299000 5.26500000 5.26092000 5.26505000 5.27035363 0.00379393 1534 1520329500 2018.03.06 09:45 5.26495000 5.26476000 5.26278000 5.26705000 5.26982091 0.00395512 1494 1520330400 2018.03.06 10:00 5.26476000 5.26319000 5.26045000 5.26565000 5.26918939 0.00403627 2147 1520331300 2018.03.06 10:15 5.26325000 5.26555000 5.26197000 5.26694000 5.26884278 0.00413034 1668 1520332200 2018.03.06 10:30 5.26560000 5.26625000 5.26453000 5.26874000 5.26859585 0.00414942 1798 1520333100 2018.03.06 10:45 5.26630000 5.26675000 5.26436000 5.26746000 5.26842006 0.00416606 1760 1520334000 2018.03.06 11:00 5.26671000 5.26947000 5.26472000 5.27003000 5.26852005 0.00413517 1490 1520334900 2018.03.06 11:15 5.26947000 5.27328000 5.26910000 5.27375000 5.26897338 0.00420325 1492 1520335800 2018.03.06 11:30 5.27318000 5.27353000 5.27005000 5.27449000 5.26940734 0.00430497 1573 1520336700 2018.03.06 11:45 5.27353000 5.27262000 5.27092000 5.27391000 5.26971331 0.00436806 1306 1520337600 2018.03.06 12:00 5.27262000 5.27141000 5.26915000 5.27379000 5.26987490 0.00434499 1522 1520338500 2018.03.06 12:15 5.27128000 5.26477000 5.26477000 5.27198000 5.26938872 0.00427516 1512 1520339400 2018.03.06 12:30 5.26477000 5.26555000 5.26035000 5.26630000 5.26902313 0.00417480 1814 1520340300 2018.03.06 12:45 5.26555000 5.26502000 5.26349000 5.26745000 5.26864188 0.00389297 1425 1520341200 2018.03.06 13:00 5.26521000 5.26499000 5.26478000 5.26860000 5.26829408 0.00344193 1425 1520342100 2018.03.06 13:15 5.26497000 5.26603000 5.26330000 5.26924000 5.26807845 0.00338285 3351 1520343000 2018.03.06 13:30 5.26603000 5.26520000 5.26264000 5.26776000 5.26780431 0.00336376 4031 1520343900 2018.03.06 13:45 5.26520000 5.26974000 5.26270000 5.27130000 5.26798866 0.00339925 2748 1520344800 2018.03.06 14:00 5.26968000 5.27495000 5.26924000 5.27566000 5.26865165 0.00379093 2407 1520345700 2018.03.06 14:15 5.27495000 5.27852000 5.27275000 5.27852000 5.26959149 0.00438557 1679 1520346600 2018.03.06 14:30 5.27869000 5.27691000 5.27550000 5.27904000 5.27028849 0.00471940 1873 1520347500 2018.03.06 14:45 5.27692000 5.27535000 5.27315000 5.27938000 5.27077054 0.00480233 2004 1520348400 2018.03.06 15:00 5.27526000 5.27316000 5.27230000 5.27882000 5.27099811 0.00457151 3030 1520349300 2018.03.06 15:15 5.27316000 5.27471000 5.27112000 5.27732000 5.27135162 0.00454356 2166 1520350200 2018.03.06 15:30 5.27480000 5.27028000 5.26958000 5.27480000 5.27124956 0.00438856 1517 1520351100 2018.03.06 15:45 5.27029000 5.27065000 5.26720000 5.27365000 5.27119246 0.00426824 1949 1520352000 2018.03.06 16:00 5.27065000 5.27365000 5.26970000 5.27406000 5.27142651 0.00430220 1389 1520352900 2018.03.06 16:15 5.27365000 5.27065000 5.26830000 5.27385000 5.27135256 0.00427698 2417 1520353800 2018.03.06 16:30 5.27065000 5.27041000 5.26929000 5.27233000 5.27126279 0.00424216 2392 1520354700 2018.03.06 16:45 5.27041000 5.26796000 5.26796000 5.27380000 5.27094824 0.00425036 2019 1520355600 2018.03.06 17:00 5.26796000 5.26915000 5.26785000 5.27334000 5.27077698 0.00424878 2442 1520356500 2018.03.06 17:15 5.26915000 5.27015000 5.26735000 5.27150000 5.27071727 0.00403189 1745 1520357400 2018.03.06 17:30 5.27015000 5.27084000 5.26840000 5.27270000 5.27072896 0.00386230 1458 1520358300 2018.03.06 17:45 5.27084000 5.27310000 5.26876000 5.27404000 5.27095477 0.00365416 2194 1520359200 2018.03.06 18:00 5.27315000 5.26895000 5.26809000 5.27377000 5.27076384 0.00346792 2135 1520360100 2018.03.06 18:15 5.26894000 5.26912000 5.26860000 5.27321000 5.27060728 0.00336899 2133 1520361000 2018.03.06 18:30 5.26919000 5.26888000 5.26565000 5.26962000 5.27044278 0.00323658 974 1520361900 2018.03.06 18:45 5.26888000 5.26918000 5.26646000 5.27080000 5.27032252 0.00329822 973 1520362800 2018.03.06 19:00 5.26900000 5.27165000 5.26832000 5.27260000 5.27044894 0.00309396 1332 1520363700 2018.03.06 19:15 5.27165000 5.27484000 5.26945000 5.27488000 5.27086714 0.00256758 1358 1520364600 2018.03.06 19:30 5.27484000 5.27300000 5.27206000 5.27837000 5.27107027 0.00220591 1381 1520365500 2018.03.06 19:45 5.27301000 5.27044000 5.27010000 5.27500000 5.27101024 0.00199246 1440 1520366400 2018.03.06 20:00 5.27044000 5.26930000 5.26810000 5.27300000 5.27084736 0.00196416 1248 1520367300 2018.03.06 20:15 5.26935000 5.27231000 5.26810000 5.27270000 5.27098666 0.00180893 783 1520368200 2018.03.06 20:30 5.27231000 5.27374000 5.27217000 5.27589000 5.27124888 0.00193425 956 1520369100 2018.03.06 20:45 5.27374000 5.27267000 5.27258000 5.27667000 5.27138423 0.00197742 1160 1520370000 2018.03.06 21:00 5.27267000 5.27260000 5.27230000 5.27534000 5.27150002 0.00196012 943 1520370900 2018.03.06 21:15 5.27265000 5.27215000 5.27127000 5.27375000 5.27156192 0.00197233 755 1520371800 2018.03.06 21:30 5.27215000 5.27220000 5.26995000 5.27265000 5.27162269 0.00197548 945 1520372700 2018.03.06 21:45 5.27220000 5.26985000 5.26955000 5.27229000 5.27145386 0.00181016 980 1520373600 2018.03.06 22:00 5.26995000 5.26793000 5.26790000 5.27040000 5.27111826 0.00188082 645 1520374500 2018.03.06 22:15 5.26793000 5.26895000 5.26793000 5.26982000 5.27091175 0.00193768 473 1520375400 2018.03.06 22:30 5.26895000 5.26876000 5.26764000 5.26943000 5.27070683 0.00201400 593 1520376300 2018.03.06 22:45 5.26890000 5.26864000 5.26830000 5.26966000 5.27050999 0.00201055 628 1520377200 2018.03.06 23:00 5.26864000 5.27082000 5.26864000 5.27168000 5.27053951 0.00197640 351 1520378100 2018.03.06 23:15 5.27082000 5.27095000 5.27025000 5.27238000 5.27057860 0.00194520 262 1520379000 2018.03.06 23:30 5.27105000 5.26975000 5.26780000 5.27160000 5.27049969 0.00193507 1011 1520379900 2018.03.06 23:45 5.26975000 5.26800000 5.26705000 5.26975000 5.27026162 0.00205674 278 1520380800 2018.03.07 00:00 5.26200000 5.26790000 5.26158000 5.27005000 5.27003671 0.00216297 121 1520381700 2018.03.07 00:15 5.26790000 5.26985000 5.26635000 5.26985000 5.27001893 0.00188231 223 1520382600 2018.03.07 00:30 5.26955000 5.27460000 5.26404000 5.27750000 5.27045522 0.00196395 997 1520383500 2018.03.07 00:45 5.27460000 5.27650000 5.26860000 5.28040000 5.27103091 0.00235242 1272 1520384400 2018.03.07 01:00 5.27640000 5.28400000 5.27440000 5.28400000 5.27226606 0.00372729 1617 1520385300 2018.03.07 01:15 5.28395000 5.27755000 5.27560000 5.28470000 5.27276930 0.00399249 491 1520386200 2018.03.07 01:30 5.27750000 5.27703000 5.27540000 5.28180000 5.27317508 0.00419060 568 1520387100 2018.03.07 01:45 5.27700000 5.28020000 5.27700000 5.28240000 5.27384412 0.00463521 479 1520388000 2018.03.07 02:00 5.28005000 5.28235000 5.27745000 5.28320000 5.27465420 0.00521659 1245 1520388900 2018.03.07 02:15 5.28230000 5.28300000 5.28045000 5.28445000 5.27544904 0.00573946 1008 1520389800 2018.03.07 02:30 5.28290000 5.28230000 5.28180000 5.28355000 5.27610151 0.00609482 989 1520390700 2018.03.07 02:45 5.28235000 5.28060000 5.27970000 5.28370000 5.27652994 0.00614607 713 1520391600 2018.03.07 03:00 5.28055000 5.27810000 5.27770000 5.28250000 5.27667947 0.00588911 1296 1520392500 2018.03.07 03:15 5.27810000 5.27695000 5.27635000 5.27860000 5.27670523 0.00563604 690 1520393400 2018.03.07 03:30 5.27695000 5.27685000 5.27546000 5.27885000 5.27671902 0.00535116 808 1520394300 2018.03.07 03:45 5.27680000 5.27610000 5.27525000 5.27680000 5.27666007 0.00503282 377 1520395200 2018.03.07 04:00 5.27615000 5.27454000 5.27425000 5.27660000 5.27645816 0.00487511 806 1520396100 2018.03.07 04:15 5.27454000 5.27261000 5.27215000 5.27454000 5.27609166 0.00480733 807 1520397000 2018.03.07 04:30 5.27260000 5.27762000 5.27260000 5.27766000 5.27623722 0.00458496 649 1520397900 2018.03.07 04:45 5.27762000 5.27595000 5.27537000 5.27762000 5.27620987 0.00420577 414 1520398800 2018.03.07 05:00 5.27623000 5.27776000 5.27623000 5.27797000 5.27635750 0.00373242 381 1520399700 2018.03.07 05:15 5.27776000 5.27886000 5.27681000 5.28042000 5.27659583 0.00336420 591 1520400600 2018.03.07 05:30 5.27886000 5.28004000 5.27819000 5.28126000 5.27692385 0.00325668 629 1520401500 2018.03.07 05:45 5.28004000 5.27769000 5.27738000 5.28004000 5.27699681 0.00322505 383 1520402400 2018.03.07 06:00 5.27769000 5.27908000 5.27738000 5.28261000 5.27719521 0.00277564 412 1520403300 2018.03.07 06:15 5.27897000 5.28016000 5.27755000 5.28222000 5.27747757 0.00274640 619 1520404200 2018.03.07 06:30 5.28016000 5.27872000 5.27763000 5.28212000 5.27759590 0.00271810 371 1520405100 2018.03.07 06:45 5.27872000 5.27868000 5.27725000 5.28100000 5.27769915 0.00263681 289 1520406000 2018.03.07 07:00 5.27868000 5.28111000 5.27853000 5.28200000 5.27802399 0.00247886 491 1520406900 2018.03.07 07:15 5.28111000 5.27660000 5.27570000 5.28115000 5.27788837 0.00224150 807 1520407800 2018.03.07 07:30 5.27660000 5.27780000 5.27555000 5.27850000 5.27787996 0.00201246 496 1520408700 2018.03.07 07:45 5.27785000 5.27655000 5.27435000 5.27805000 5.27775329 0.00192632 718 1520409600 2018.03.07 08:00 5.27650000 5.27935000 5.27493000 5.27970000 5.27790536 0.00197140 943 1520410500 2018.03.07 08:15 5.27940000 5.27655000 5.27359000 5.28040000 5.27777628 0.00196938 1955 1520411400 2018.03.07 08:30 5.27650000 5.27725000 5.27578000 5.27950000 5.27772616 0.00195943 1838 1520412300 2018.03.07 08:45 5.27715000 5.27465000 5.27250000 5.27730000 5.27743319 0.00204441 1621 1520413200 2018.03.07 09:00 5.27465000 5.27405000 5.27218000 5.27590000 5.27711098 0.00212486 1181 1520414100 2018.03.07 09:15 5.27405000 5.27130000 5.27030000 5.27540000 5.27655755 0.00243200 1779 1520415000 2018.03.07 09:30 5.27125000 5.27279000 5.26985000 5.27575000 5.27619874 0.00268168 1408 1520415900 2018.03.07 09:45 5.27298000 5.27340000 5.27101000 5.27507000 5.27593219 0.00285339 1383 1520416800 2018.03.07 10:00 5.27332000 5.27240000 5.27060000 5.27340000 5.27559579 0.00305456 1390 1520417700 2018.03.07 10:15 5.27245000 5.26940000 5.26895000 5.27274000 5.27500572 0.00346249 1062 1520418600 2018.03.07 10:30 5.26945000 5.27009000 5.26920000 5.27355000 5.27453755 0.00360119 868 1520419500 2018.03.07 10:45 5.27009000 5.27332000 5.26991000 5.27366000 5.27442160 0.00358052 888 1520420400 2018.03.07 11:00 5.27332000 5.26999000 5.26914000 5.27739000 5.27399954 0.00368226 1177 1520421300 2018.03.07 11:15 5.26999000 5.26411000 5.26342000 5.27136000 5.27305768 0.00426655 1455 1520422200 2018.03.07 11:30 5.26403000 5.27242000 5.26184000 5.27294000 5.27299695 0.00409265 1714 1520423100 2018.03.07 11:45 5.27242000 5.27844000 5.27144000 5.27882000 5.27351533 0.00397035 1070 1520424000 2018.03.07 12:00 5.27844000 5.27746000 5.27652000 5.28173000 5.27389102 0.00367599 1426 1520424900 2018.03.07 12:15 5.27746000 5.27920000 5.27564000 5.27980000 5.27439663 0.00383071 1228 1520425800 2018.03.07 12:30 5.27910000 5.27476000 5.27369000 5.28185000 5.27443124 0.00376021 1519 1520426700 2018.03.07 12:45 5.27476000 5.27063000 5.26888000 5.27646000 5.27406922 0.00376171 1553 1520427600 2018.03.07 13:00 5.27056000 5.27105000 5.26937000 5.27679000 5.27378167 0.00357400 1327 1520428500 2018.03.07 13:15 5.27105000 5.27807000 5.27068000 5.27995000 5.27419008 0.00373093 1412 1520429400 2018.03.07 13:30 5.27788000 5.27429000 5.27429000 5.28150000 5.27419960 0.00367058 1229 1520430300 2018.03.07 13:45 5.27415000 5.27388000 5.27223000 5.27580000 5.27416916 0.00366050 904 1520431200 2018.03.07 14:00 5.27375000 5.27123000 5.26824000 5.27512000 5.27388924 0.00363383 1664 1520432100 2018.03.07 14:15 5.27123000 5.26679000 5.26450000 5.27209000 5.27321312 0.00377088 1350 1520433000 2018.03.07 14:30 5.26679000 5.27125000 5.26538000 5.27128000 5.27302616 0.00376993 1336 1520433900 2018.03.07 14:45 5.27120000 5.26905000 5.26796000 5.27344000 5.27264748 0.00382865 1327 1520434800 2018.03.07 15:00 5.26916000 5.26742000 5.26678000 5.27211000 5.27214962 0.00397076 1580 1520435700 2018.03.07 15:15 5.26742000 5.26165000 5.26158000 5.27058000 5.27114966 0.00459475 2073 1520436600 2018.03.07 15:30 5.26165000 5.26381000 5.25929000 5.26530000 5.27045064 0.00496437 2039 1520437500 2018.03.07 15:45 5.26382000 5.27023000 5.26333000 5.27074000 5.27042963 0.00492660 2081 1520438400 2018.03.07 16:00 5.27029000 5.27321000 5.26700000 5.27356000 5.27069443 0.00491724 1716 1520439300 2018.03.07 16:15 5.27325000 5.27472000 5.27117000 5.27685000 5.27107781 0.00468877 993 1520440200 2018.03.07 16:30 5.27483000 5.27505000 5.27208000 5.27567000 5.27145612 0.00469531 1654 1520441100 2018.03.07 16:45 5.27505000 5.27645000 5.27232000 5.27666000 5.27193173 0.00453360 1472 1520442000 2018.03.07 17:00 5.27653000 5.27373000 5.27340000 5.28163000 5.27210299 0.00438788 1491 1520442900 2018.03.07 17:15 5.27375000 5.27534000 5.27055000 5.27557000 5.27241128 0.00420064 1301 1520443800 2018.03.07 17:30 5.27534000 5.27433000 5.27391000 5.27798000 5.27259401 0.00422850 1371 1520444700 2018.03.07 17:45 5.27433000 5.27422000 5.27207000 5.28023000 5.27274887 0.00425359 1909 1520445600 2018.03.07 18:00 5.27410000 5.27550000 5.27013000 5.27725000 5.27301088 0.00433387 1448 1520446500 2018.03.07 18:15 5.27550000 5.27752000 5.27459000 5.27752000 5.27344032 0.00442563 863 1520447400 2018.03.07 18:30 5.27739000 5.27367000 5.27356000 5.27760000 5.27346220 0.00442925 397 1520448300 2018.03.07 18:45 5.27354000 5.27733000 5.27207000 5.27851000 5.27383056 0.00463448 649 1520449200 2018.03.07 19:00 5.27733000 5.27598000 5.27299000 5.27806000 5.27403527 0.00469193 1338 1520450100 2018.03.07 19:15 5.27598000 5.27715000 5.27548000 5.27882000 5.27433191 0.00454397 1229 1520451000 2018.03.07 19:30 5.27715000 5.27635000 5.27540000 5.27805000 5.27452411 0.00456872 920 1520451900 2018.03.07 19:45 5.27630000 5.27645000 5.27511000 5.27855000 5.27470753 0.00446852 732 1520452800 2018.03.07 20:00 5.27674000 5.27897000 5.27563000 5.27968000 5.27511348 0.00434656 394 1520453700 2018.03.07 20:15 5.27891000 5.27742000 5.27684000 5.28071000 5.27533314 0.00320154 458 1520454600 2018.03.07 20:30 5.27745000 5.27758000 5.27460000 5.27785000 5.27554713 0.00195240 650 1520455500 2018.03.07 20:45 5.27723000 5.27518000 5.27452000 5.27730000 5.27551217 0.00155706 172 1520456400 2018.03.07 21:00 5.27518000 5.27312000 5.27269000 5.27584000 5.27528434 0.00162172 362 1520457300 2018.03.07 21:15 5.27321000 5.27534000 5.27270000 5.27538000 5.27528964 0.00161506 423 1520458200 2018.03.07 21:30 5.27564000 5.27408000 5.27257000 5.27606000 5.27517444 0.00167518 369 1520459100 2018.03.07 21:45 5.27408000 5.27659000 5.27403000 5.27719000 5.27530925 0.00163603 934 1520460000 2018.03.07 22:00 5.27661000 5.27715000 5.27538000 5.27835000 5.27548456 0.00158829 1024 1520460900 2018.03.07 22:15 5.27730000 5.27618000 5.27588000 5.27875000 5.27555079 0.00157517 615 1520461800 2018.03.07 22:30 5.27618000 5.27579000 5.27521000 5.27709000 5.27557358 0.00154467 703 1520462700 2018.03.07 22:45 5.27578000 5.27563000 5.27460000 5.27695000 5.27557895 0.00151274 635 1520463600 2018.03.07 23:00 5.27563000 5.27473000 5.27440000 5.27632000 5.27549810 0.00155454 432 1520464500 2018.03.07 23:15 5.27473000 5.27642000 5.27473000 5.27757000 5.27558590 0.00147123 252 1520465400 2018.03.07 23:30 5.27630000 5.28915000 5.27575000 5.29095000 5.27687772 0.00310419 1064 1520466300 2018.03.07 23:45 5.28910000 5.28560000 5.28220000 5.28995000 5.27770841 0.00367599 614 1520467200 2018.03.08 00:00 5.27855000 5.28740000 5.27796000 5.28935000 5.27863142 0.00432630 188 1520468100 2018.03.08 00:15 5.28715000 5.29230000 5.28690000 5.29305000 5.27993319 0.00545887 247 1520469000 2018.03.08 00:30 5.29230000 5.28895000 5.28840000 5.29300000 5.28079193 0.00593435 252 1520469900 2018.03.08 00:45 5.28955000 5.28985000 5.28955000 5.29150000 5.28165461 0.00638033 301 1520470800 2018.03.08 01:00 5.28985000 5.28953000 5.28840000 5.29103000 5.28240464 0.00677456 290 1520471700 2018.03.08 01:15 5.28953000 5.29137000 5.28735000 5.29269000 5.28325849 0.00718563 410 1520472600 2018.03.08 01:30 5.29175000 5.29367000 5.29092000 5.29685000 5.28425006 0.00768865 919 1520473500 2018.03.08 01:45 5.29367000 5.29720000 5.29277000 5.29755000 5.28548339 0.00824533 531 1520474400 2018.03.08 02:00 5.29720000 5.29780000 5.29500000 5.29800000 5.28665640 0.00849876 704 1520475300 2018.03.08 02:15 5.29775000 5.29252000 5.29202000 5.29885000 5.28721484 0.00834267 371 1520476200 2018.03.08 02:30 5.29267000 5.29755000 5.29267000 5.29755000 5.28819914 0.00831538 323 1520477100 2018.03.08 02:45 5.29750000 5.29765000 5.29505000 5.29785000 5.28909922 0.00832238 554 1520478000 2018.03.08 03:00 5.29785000 5.29615000 5.29595000 5.29870000 5.28977072 0.00813452 582 1520478900 2018.03.08 03:15 5.29620000 5.29510000 5.29510000 5.29640000 5.29027827 0.00769245 436 1520479800 2018.03.08 03:30 5.29510000 5.29460000 5.29310000 5.29645000 5.29068987 0.00706259 628 1520480700 2018.03.08 03:45 5.29460000 5.29364000 5.29229000 5.29510000 5.29097083 0.00623272 724 1520481600 2018.03.08 04:00 5.29364000 5.29285000 5.29265000 5.29392000 5.29114980 0.00505088 493 1520482500 2018.03.08 04:15 5.29275000 5.29390000 5.29178000 5.29425000 5.29141172 0.00377159 715 1520483400 2018.03.08 04:30 5.29385000 5.29325000 5.29263000 5.29450000 5.29158680 0.00368744 449 1520484300 2018.03.08 04:45 5.29330000 5.29216000 5.29200000 5.29475000 5.29164139 0.00341022 390 1520485200 2018.03.08 05:00 5.29215000 5.29103000 5.29090000 5.29215000 5.29158316 0.00331284 561 1520486100 2018.03.08 05:15 5.29103000 5.29230000 5.29050000 5.29274000 5.29165143 0.00327270 647 1520487000 2018.03.08 05:30 5.29210000 5.29160000 5.29140000 5.29270000 5.29164653 0.00321959 1171 1520487900 2018.03.08 05:45 5.29160000 5.29297000 5.29080000 5.29300000 5.29177258 0.00312320 637 1520488800 2018.03.08 06:00 5.29297000 5.29698000 5.29295000 5.29735000 5.29226852 0.00294663 477 1520489700 2018.03.08 06:15 5.29698000 5.29490000 5.29410000 5.29698000 5.29251914 0.00282621 302 1520490600 2018.03.08 06:30 5.29490000 5.29365000 5.29220000 5.29565000 5.29262684 0.00275568 421 1520491500 2018.03.08 06:45 5.29370000 5.29480000 5.29320000 5.29485000 5.29283381 0.00247929 399 1520492400 2018.03.08 07:00 5.29480000 5.29800000 5.29420000 5.29860000 5.29332583 0.00225104 662 1520493300 2018.03.08 07:15 5.29795000 5.29120000 5.29083000 5.29800000 5.29312337 0.00237935 609 1520494200 2018.03.08 07:30 5.29120000 5.29073000 5.28905000 5.29575000 5.29289543 0.00231553 822 1520495100 2018.03.08 07:45 5.29089000 5.29300000 5.29075000 5.29548000 5.29290539 0.00205357 862 1520496000 2018.03.08 08:00 5.29315000 5.29360000 5.29200000 5.29685000 5.29297154 0.00190759 774 1520496900 2018.03.08 08:15 5.29355000 5.29340000 5.29215000 5.29395000 5.29301235 0.00184010 572 1520497800 2018.03.08 08:30 5.29330000 5.29431000 5.29315000 5.29470000 5.29313593 0.00180562 425 1520498700 2018.03.08 08:45 5.29431000 5.29055000 5.28920000 5.29438000 5.29288965 0.00192436 1024 1520499600 2018.03.08 09:00 5.29060000 5.29125000 5.28970000 5.29440000 5.29273350 0.00198803 1252 1520500500 2018.03.08 09:15 5.29130000 5.29345000 5.28980000 5.29347000 5.29280173 0.00196388 1115 1520501400 2018.03.08 09:30 5.29345000 5.29847000 5.29265000 5.29906000 5.29334157 0.00225385 988 1520502300 2018.03.08 09:45 5.29850000 5.29790000 5.29585000 5.29895000 5.29377570 0.00243359 1232 1520503200 2018.03.08 10:00 5.29798000 5.29965000 5.29487000 5.29995000 5.29433516 0.00267977 1963 1520504100 2018.03.08 10:15 5.29960000 5.30557000 5.29850000 5.30557000 5.29540515 0.00366571 2368 1520505000 2018.03.08 10:30 5.30498000 5.30054000 5.29947000 5.30680000 5.29589418 0.00379824 2059 1520505900 2018.03.08 10:45 5.30054000 5.30880000 5.29835000 5.30951000 5.29712331 0.00484619 2942 1520506800 2018.03.08 11:00 5.30875000 5.30600000 5.30049000 5.30879000 5.29796871 0.00540484 2818 1520507700 2018.03.08 11:15 5.30600000 5.30176000 5.30020000 5.30625000 5.29832978 0.00551469 1968 1520508600 2018.03.08 11:30 5.30176000 5.30179000 5.30002000 5.30355000 5.29865933 0.00554466 1750 1520509500 2018.03.08 11:45 5.30175000 5.29359000 5.29304000 5.30315000 5.29817653 0.00548509 2418 1520510400 2018.03.08 12:00 5.29359000 5.29322000 5.29186000 5.29626000 5.29770448 0.00551067 1983 1520511300 2018.03.08 12:15 5.29334000 5.29429000 5.29195000 5.29497000 5.29737929 0.00534260 1791 1520512200 2018.03.08 12:30 5.29433000 5.28994000 5.28947000 5.29459000 5.29667079 0.00539823 1957 1520513100 2018.03.08 12:45 5.28995000 5.29364000 5.28895000 5.29407000 5.29638214 0.00540828 1263 1520514000 2018.03.08 13:00 5.29360000 5.29536000 5.29192000 5.29652000 5.29628480 0.00539243 1773 1520514900 2018.03.08 13:15 5.29536000 5.29398000 5.29342000 5.29637000 5.29606529 0.00542025 1201 1520515800 2018.03.08 13:30 5.29398000 5.29145000 5.29116000 5.29574000 5.29562574 0.00559980 1915 1520516700 2018.03.08 13:45 5.29145000 5.29068000 5.28880000 5.29296000 5.29515472 0.00573339 1918 1520517600 2018.03.08 14:00 5.29070000 5.29151000 5.28850000 5.29243000 5.29480760 0.00585067 1929 1520518500 2018.03.08 14:15 5.29151000 5.29265000 5.29151000 5.29560000 5.29460212 0.00594394 1609 1520519400 2018.03.08 14:30 5.29245000 5.29235000 5.29090000 5.29464000 5.29438763 0.00598300 1624 1520520300 2018.03.08 14:45 5.29254000 5.29215000 5.28968000 5.29599000 5.29417452 0.00602931 2923 1520521200 2018.03.08 15:00 5.29215000 5.29325000 5.29055000 5.29547000 5.29408647 0.00593697 2774 1520522100 2018.03.08 15:15 5.29325000 5.29488000 5.29147000 5.29946000 5.29416205 0.00533515 2443 1520523000 2018.03.08 15:30 5.29526000 5.29925000 5.29295000 5.30193000 5.29464661 0.00516103 4416 1520523900 2018.03.08 15:45 5.29915000 5.29304000 5.29274000 5.30054000 5.29449360 0.00409891 4243 1520524800 2018.03.08 16:00 5.29307000 5.29195000 5.28930000 5.29438000 5.29425135 0.00321588 3457 1520525700 2018.03.08 16:15 5.29200000 5.29351000 5.29067000 5.29565000 5.29418075 0.00273254 2696 1520526600 2018.03.08 16:30 5.29351000 5.29339000 5.29288000 5.29585000 5.29410544 0.00211224 2775 1520527500 2018.03.08 16:45 5.29339000 5.29819000 5.29083000 5.30215000 5.29449445 0.00244053 2746 1520528400 2018.03.08 17:00 5.29819000 5.28940000 5.28819000 5.29965000 5.29400926 0.00248871 2307 1520529300 2018.03.08 17:15 5.28940000 5.29571000 5.28871000 5.29599000 5.29417124 0.00256629 1770 1520530200 2018.03.08 17:30 5.29571000 5.29557000 5.29168000 5.30074000 5.29430445 0.00244124 1777 1520531100 2018.03.08 17:45 5.29557000 5.29196000 5.29113000 5.29795000 5.29408117 0.00243067 2753 1520532000 2018.03.08 18:00 5.29193000 5.29298000 5.28966000 5.29367000 5.29397630 0.00239866 2037 1520532900 2018.03.08 18:15 5.29300000 5.29081000 5.28892000 5.29333000 5.29367474 0.00242859 1389 1520533800 2018.03.08 18:30 5.29081000 5.28897000 5.28867000 5.29271000 5.29322667 0.00254008 1077 1520534700 2018.03.08 18:45 5.28917000 5.28997000 5.28737000 5.29098000 5.29291651 0.00258066 1239 1520535600 2018.03.08 19:00 5.28997000 5.28955000 5.28477000 5.29076000 5.29259589 0.00269608 1334 1520536500 2018.03.08 19:15 5.28950000 5.29175000 5.28905000 5.29249000 5.29251533 0.00271386 1301 1520537400 2018.03.08 19:30 5.29180000 5.29110000 5.29015000 5.29205000 5.29238054 0.00275270 773 1520538300 2018.03.08 19:45 5.29115000 5.29211000 5.28958000 5.29284000 5.29235477 0.00275755 922 1520539200 2018.03.08 20:00 5.29211000 5.29116000 5.29019000 5.29327000 5.29224099 0.00278229 907 1520540100 2018.03.08 20:15 5.29116000 5.28928000 5.28830000 5.29210000 5.29195899 0.00283672 1127 1520541000 2018.03.08 20:30 5.28928000 5.28760000 5.28725000 5.29065000 5.29154385 0.00254214 839 1520541900 2018.03.08 20:45 5.28750000 5.28800000 5.28710000 5.28940000 5.29120634 0.00267632 696 1520542800 2018.03.08 21:00 5.28805000 5.28465000 5.28454000 5.28810000 5.29058192 0.00312569 904 1520543700 2018.03.08 21:15 5.28460000 5.28489000 5.28380000 5.28508000 5.29003984 0.00339821 814 1520544600 2018.03.08 21:30 5.28471000 5.28300000 5.28300000 5.28690000 5.28936937 0.00378241 853 1520545500 2018.03.08 21:45 5.28300000 5.27825000 5.27163000 5.28425000 5.28831039 0.00420097 3083 1520546400 2018.03.08 22:00 5.27825000 5.28064000 5.27795000 5.28163000 5.28757987 0.00468209 1397 1520547300 2018.03.08 22:15 5.28053000 5.28010000 5.27895000 5.28076000 5.28686750 0.00476311 965 1520548200 2018.03.08 22:30 5.28027000 5.28031000 5.27975000 5.28130000 5.28624298 0.00469556 761 1520549100 2018.03.08 22:45 5.28031000 5.28425000 5.28026000 5.28470000 5.28605317 0.00457428 1240 1520550000 2018.03.08 23:00 5.28410000 5.28585000 5.28190000 5.28764000 5.28603382 0.00430686 468 1520550900 2018.03.08 23:15 5.28582000 5.28584000 5.28437000 5.28658000 5.28601536 0.00417407 261 1520551800 2018.03.08 23:30 5.28523000 5.28415000 5.28380000 5.28598000 5.28583771 0.00415090 652 1520552700 2018.03.08 23:45 5.28405000 5.28405000 5.28285000 5.28610000 5.28566745 0.00406954 567 1520553600 2018.03.09 00:00 5.27341000 5.26580000 5.26460000 5.27341000 5.28377531 0.00593561 146 1520554500 2018.03.09 00:15 5.26575000 5.27428000 5.26565000 5.27443000 5.28287100 0.00611227 125 1520555400 2018.03.09 00:30 5.27428000 5.27744000 5.27428000 5.28015000 5.28235376 0.00599459 152 1520556300 2018.03.09 00:45 5.27748000 5.27590000 5.27576000 5.27851000 5.28173912 0.00579100 415 1520557200 2018.03.09 01:00 5.27583000 5.27950000 5.27493000 5.28019000 5.28152587 0.00541967 699 1520558100 2018.03.09 01:15 5.27973000 5.27918000 5.27804000 5.28147000 5.28130245 0.00515158 119 1520559000 2018.03.09 01:30 5.27912000 5.27913000 5.27851000 5.28250000 5.28109555 0.00496089 91 1520559900 2018.03.09 01:45 5.27915000 5.27972000 5.27830000 5.27983000 5.28096455 0.00470556 89 1520560800 2018.03.09 02:00 5.27989000 5.27843000 5.27816000 5.28025000 5.28072316 0.00462538 148 1520561700 2018.03.09 02:15 5.27832000 5.28035000 5.27775000 5.28068000 5.28068762 0.00452429 139 1520562600 2018.03.09 02:30 5.28040000 5.27857000 5.27705000 5.28040000 5.28048594 0.00447469 266 1520563500 2018.03.09 02:45 5.27860000 5.27634000 5.27634000 5.28000000 5.28009109 0.00447246 479 1520564400 2018.03.09 03:00 5.27634000 5.27915000 5.27510000 5.28025000 5.28000146 0.00446310 1104 1520565300 2018.03.09 03:15 5.27915000 5.27935000 5.27810000 5.28180000 5.27993942 0.00445721 792 1520566200 2018.03.09 03:30 5.27935000 5.27860000 5.27644000 5.28030000 5.27981186 0.00444985 996 1520567100 2018.03.09 03:45 5.27855000 5.28010000 5.27764000 5.28015000 5.27983930 0.00434293 934 1520568000 2018.03.09 04:00 5.27995000 5.28215000 5.27895000 5.28220000 5.28005937 0.00421696 860 1520568900 2018.03.09 04:15 5.28205000 5.28190000 5.28085000 5.28340000 5.28023466 0.00409720 652 1520569800 2018.03.09 04:30 5.28190000 5.27940000 5.27850000 5.28320000 5.28015517 0.00397249 344 1520570700 2018.03.09 04:45 5.27940000 5.27935000 5.27875000 5.28060000 5.28007849 0.00384260 247 1520571600 2018.03.09 05:00 5.27935000 5.27980000 5.27925000 5.28150000 5.28005197 0.00212499 409 1520572500 2018.03.09 05:15 5.28000000 5.28060000 5.27880000 5.28060000 5.28010416 0.00171798 364 1520573400 2018.03.09 05:30 5.28055000 5.28180000 5.27975000 5.28205000 5.28026567 0.00172412 448 1520574300 2018.03.09 05:45 5.28190000 5.28330000 5.28175000 5.28380000 5.28055465 0.00167686 294 1520575200 2018.03.09 06:00 5.28335000 5.28350000 5.28270000 5.28405000 5.28083516 0.00188670 294 1520576100 2018.03.09 06:15 5.28345000 5.28345000 5.28275000 5.28540000 5.28108419 0.00202935 652 1520577000 2018.03.09 06:30 5.28340000 5.27955000 5.27790000 5.28340000 5.28093808 0.00195667 550 1520577900 2018.03.09 06:45 5.27950000 5.28125000 5.27910000 5.28135000 5.28096779 0.00194814 313 1520578800 2018.03.09 07:00 5.28135000 5.28195000 5.28080000 5.28255000 5.28106133 0.00190090 360 1520579700 2018.03.09 07:15 5.28195000 5.28285000 5.28140000 5.28315000 5.28123168 0.00197938 355 1520580600 2018.03.09 07:30 5.28280000 5.27742000 5.27660000 5.28285000 5.28086866 0.00198907 701 1520581500 2018.03.09 07:45 5.27719000 5.27830000 5.27591000 5.27850000 5.28062403 0.00179793 766 1520582400 2018.03.09 08:00 5.27835000 5.27810000 5.27720000 5.27870000 5.28038364 0.00187243 338 1520583300 2018.03.09 08:15 5.27790000 5.27810000 5.27585000 5.28015000 5.28016615 0.00196041 635 1520584200 2018.03.09 08:30 5.27847000 5.27537000 5.27512000 5.27895000 5.27970938 0.00230304 700 1520585100 2018.03.09 08:45 5.27537000 5.27336000 5.27265000 5.27565000 5.27910468 0.00284955 734 1520586000 2018.03.09 09:00 5.27321000 5.27937000 5.27001000 5.28031000 5.27912994 0.00276014 601 1520586900 2018.03.09 09:15 5.27937000 5.28030000 5.27810000 5.28140000 5.27924138 0.00267465 863 1520587800 2018.03.09 09:30 5.28030000 5.28233000 5.28023000 5.28414000 5.27953553 0.00269597 878 1520588700 2018.03.09 09:45 5.28233000 5.28545000 5.28175000 5.28612000 5.28009882 0.00290915 910 1520589600 2018.03.09 10:00 5.28545000 5.28640000 5.28508000 5.28866000 5.28069893 0.00318709 1482 1520590500 2018.03.09 10:15 5.28636000 5.28200000 5.28178000 5.28713000 5.28082284 0.00320233 1162 1520591400 2018.03.09 10:30 5.28200000 5.27889000 5.27861000 5.28417000 5.28063876 0.00321432 1120 1520592300 2018.03.09 10:45 5.27895000 5.28118000 5.27824000 5.28325000 5.28069031 0.00316447 1188 1520593200 2018.03.09 11:00 5.28118000 5.28207000 5.28058000 5.28455000 5.28082171 0.00313241 1262 1520594100 2018.03.09 11:15 5.28205000 5.27997000 5.27885000 5.28271000 5.28074059 0.00306761 931 1520595000 2018.03.09 11:30 5.27997000 5.28091000 5.27632000 5.28233000 5.28075673 0.00305876 1556 1520595900 2018.03.09 11:45 5.28091000 5.28040000 5.27858000 5.28179000 5.28072275 0.00305221 922 1520596800 2018.03.09 12:00 5.28067000 5.27915000 5.27552000 5.28109000 5.28057297 0.00303299 1033 1520597700 2018.03.09 12:15 5.27910000 5.28095000 5.27910000 5.28256000 5.28060887 0.00299821 990 1520598600 2018.03.09 12:30 5.28105000 5.28329000 5.27965000 5.28411000 5.28086422 0.00301097 1008 1520599500 2018.03.09 12:45 5.28329000 5.28358000 5.27942000 5.28485000 5.28112286 0.00305467 1160 1520600400 2018.03.09 13:00 5.28358000 5.28444000 5.27975000 5.28549000 5.28143878 0.00311133 984 1520601300 2018.03.09 13:15 5.28444000 5.28464000 5.28331000 5.28590000 5.28174366 0.00314204 885 1520602200 2018.03.09 13:30 5.28449000 5.28505000 5.28270000 5.28513000 5.28205855 0.00291942 731 1520603100 2018.03.09 13:45 5.28495000 5.28320000 5.27975000 5.28495000 5.28216726 0.00218876 995 1520604000 2018.03.09 14:00 5.28320000 5.28073000 5.27926000 5.28588000 5.28203038 0.00213146 1274 1520604900 2018.03.09 14:15 5.28080000 5.28210000 5.27973000 5.28286000 5.28203701 0.00209515 1048 1520605800 2018.03.09 14:30 5.28212000 5.28322000 5.28096000 5.28405000 5.28214967 0.00209536 1014 1520606700 2018.03.09 14:45 5.28320000 5.28752000 5.28076000 5.28864000 5.28266113 0.00228189 1223 1520607600 2018.03.09 15:00 5.28752000 5.28430000 5.28404000 5.29105000 5.28281722 0.00218051 1513 1520608500 2018.03.09 15:15 5.28444000 5.27789000 5.27789000 5.28900000 5.28234796 0.00235620 1491 1520609400 2018.03.09 15:30 5.27789000 5.27619000 5.26692000 5.29160000 5.28176149 0.00261369 3023 1520610300 2018.03.09 15:45 5.27619000 5.27970000 5.27500000 5.28228000 5.28156515 0.00267309 2539 1520611200 2018.03.09 16:00 5.27974000 5.27755000 5.27509000 5.28055000 5.28118276 0.00286669 1753 1520612100 2018.03.09 16:15 5.27742000 5.28210000 5.27479000 5.28339000 5.28127011 0.00284223 1744 1520613000 2018.03.09 16:30 5.28210000 5.28100000 5.27917000 5.28518000 5.28124439 0.00284709 2244 1520613900 2018.03.09 16:45 5.28100000 5.28315000 5.27887000 5.28606000 5.28142588 0.00283109 2144 1520614800 2018.03.09 17:00 5.28325000 5.28780000 5.28217000 5.29110000 5.28203294 0.00299150 2591 1520615700 2018.03.09 17:15 5.28768000 5.29336000 5.28576000 5.29480000 5.28311170 0.00378093 1574 1520616600 2018.03.09 17:30 5.29340000 5.29183000 5.28995000 5.29464000 5.28394202 0.00426531 1628 1520617500 2018.03.09 17:45 5.29183000 5.29025000 5.28944000 5.29878000 5.28454278 0.00455041 1701 1520618400 2018.03.09 18:00 5.29030000 5.29216000 5.28755000 5.29440000 5.28526823 0.00496480 1602 1520619300 2018.03.09 18:15 5.29203000 5.29096000 5.29073000 5.29308000 5.28581030 0.00523190 907 1520620200 2018.03.09 18:30 5.29112000 5.28984000 5.28797000 5.29188000 5.28619408 0.00539655 882 1520621100 2018.03.09 18:45 5.28982000 5.28573000 5.28559000 5.29041000 5.28614988 0.00534510 754 1520622000 2018.03.09 19:00 5.28543000 5.29006000 5.28315000 5.29006000 5.28652228 0.00534892 914 1520622900 2018.03.09 19:15 5.29015000 5.28619000 5.28554000 5.29067000 5.28649063 0.00525143 773 1520623800 2018.03.09 19:30 5.28620000 5.28914000 5.28476000 5.28948000 5.28674295 0.00527140 1038 1520624700 2018.03.09 19:45 5.28905000 5.28839000 5.28703000 5.29079000 5.28689981 0.00530929 850 1520625600 2018.03.09 20:00 5.28835000 5.28899000 5.28588000 5.29004000 5.28709888 0.00533119 568 1520626500 2018.03.09 20:15 5.28899000 5.28720000 5.28695000 5.28933000 5.28710851 0.00491854 751 1520627400 2018.03.09 20:30 5.28715000 5.28662000 5.28555000 5.28860000 5.28706198 0.00427138 786 1520628300 2018.03.09 20:45 5.28658000 5.28560000 5.28505000 5.28670000 5.28692275 0.00396913 417 1520629200 2018.03.09 21:00 5.28570000 5.28465000 5.28414000 5.28605000 5.28670630 0.00346775 385 1520630100 2018.03.09 21:15 5.28458000 5.28245000 5.28221000 5.28532000 5.28630093 0.00359105 491 1520631000 2018.03.09 21:30 5.28245000 5.28050000 5.27770000 5.28250000 5.28574846 0.00388232 483 1520631900 2018.03.09 21:45 5.28050000 5.27803000 5.27755000 5.28050000 5.28501337 0.00456186 564 1520632800 2018.03.09 22:00 5.27803000 5.27654000 5.27515000 5.27815000 5.28420638 0.00526763 1006 1520633700 2018.03.09 22:15 5.27654000 5.27730000 5.27589000 5.27734000 5.28354863 0.00537544 386 1520634600 2018.03.09 22:30 5.27730000 5.27788000 5.27719000 5.27849000 5.28300876 0.00542120 449 1520635500 2018.03.09 22:45 5.27792000 5.27780000 5.27750000 5.27999000 5.28251269 0.00549080 432 1520636400 2018.03.09 23:00 5.27758000 5.27795000 5.27620000 5.27839000 5.28207815 0.00530064 487 1520637300 2018.03.09 23:15 5.27800000 5.27990000 5.27800000 5.27995000 5.28187071 0.00500383 362 1520638200 2018.03.09 23:30 5.27975000 5.27830000 5.27825000 5.27975000 5.28153064 0.00483297 534 1520639100 2018.03.09 23:45 5.27835000 5.27690000 5.27640000 5.27845000 5.28108963 0.00496132 297 1520812800 2018.03.12 00:00 5.27150000 5.27232000 5.27150000 5.27436000 5.28025442 0.00510304 22 1520813700 2018.03.12 00:15 5.27232000 5.27719000 5.27220000 5.27856000 5.27996257 0.00503745 75 1520814600 2018.03.12 00:30 5.27708000 5.27651000 5.27598000 5.27741000 5.27963376 0.00471760 127 1520815500 2018.03.12 00:45 5.27659000 5.27620000 5.27577000 5.27693000 5.27930673 0.00439544 76 1520816400 2018.03.12 01:00 5.27713000 5.28286000 5.27713000 5.28331000 5.27964514 0.00389297 380 1520817300 2018.03.12 01:15 5.28283000 5.27988000 5.27988000 5.28289000 5.27966751 0.00351020 130 1520818200 2018.03.12 01:30 5.27996000 5.27814000 5.27806000 5.28029000 5.27952203 0.00313100 50 1520819100 2018.03.12 01:45 5.27860000 5.28124000 5.27831000 5.28124000 5.27968565 0.00290229 114 1520820000 2018.03.12 02:00 5.28129000 5.28211000 5.28110000 5.28221000 5.27991654 0.00284355 20 1520855100 2018.03.12 11:45 5.29127000 5.29113000 5.29100000 5.29195000 5.28098449 0.00415825 130 1520856000 2018.03.12 12:00 5.29115000 5.28814000 5.28746000 5.29133000 5.28166596 0.00475162 1164 1520856900 2018.03.12 12:15 5.28814000 5.28864000 5.28730000 5.29125000 5.28233016 0.00521602 1083 1520857800 2018.03.12 12:30 5.28868000 5.28997000 5.28868000 5.29035000 5.28305776 0.00562275 243