Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 1.28151000 1.28165000 0.00001000 5.00000000 14.00000000 0.00001000 0.74059000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 1.25683000 1.25667000 1.25652000 1.25690000 1.25667000 0.00000000 778 1518055200 2018.02.08 02:00 1.25666000 1.25655000 1.25617000 1.25691000 1.25665857 0.00000000 1810 1518056100 2018.02.08 02:15 1.25655000 1.25642000 1.25612000 1.25672000 1.25663585 0.00000000 1637 1518057000 2018.02.08 02:30 1.25642000 1.25636000 1.25570000 1.25645000 1.25660958 0.00000000 1565 1518057900 2018.02.08 02:45 1.25635000 1.25692000 1.25598000 1.25700000 1.25663914 0.00000000 1500 1518058800 2018.02.08 03:00 1.25692000 1.25688000 1.25639000 1.25695000 1.25666208 0.00000000 1636 1518059700 2018.02.08 03:15 1.25689000 1.25597000 1.25595000 1.25692000 1.25659617 0.00000000 1978 1518060600 2018.02.08 03:30 1.25598000 1.25602000 1.25570000 1.25668000 1.25654130 0.00000000 2063 1518061500 2018.02.08 03:45 1.25602000 1.25592000 1.25586000 1.25631000 1.25648212 0.00000000 1171 1518062400 2018.02.08 04:00 1.25591000 1.25595000 1.25583000 1.25621000 1.25643145 0.00000000 1130 1518063300 2018.02.08 04:15 1.25596000 1.25594000 1.25579000 1.25628000 1.25638464 0.00000000 893 1518064200 2018.02.08 04:30 1.25593000 1.25545000 1.25532000 1.25615000 1.25629563 0.00000000 1489 1518065100 2018.02.08 04:45 1.25547000 1.25545000 1.25532000 1.25554000 1.25621509 0.00000000 923 1518066000 2018.02.08 05:00 1.25545000 1.25553000 1.25531000 1.25566000 1.25614985 0.00000000 852 1518066900 2018.02.08 05:15 1.25553000 1.25560000 1.25536000 1.25576000 1.25609748 0.00000000 1374 1518067800 2018.02.08 05:30 1.25560000 1.25517000 1.25496000 1.25561000 1.25600915 0.00000000 1508 1518068700 2018.02.08 05:45 1.25517000 1.25608000 1.25500000 1.25611000 1.25601590 0.00000000 1690 1518069600 2018.02.08 06:00 1.25608000 1.25640000 1.25582000 1.25647000 1.25605248 0.00000000 1215 1518070500 2018.02.08 06:15 1.25640000 1.25640000 1.25581000 1.25647000 1.25608557 0.00000000 1844 1518071400 2018.02.08 06:30 1.25640000 1.25642000 1.25594000 1.25682000 1.25611742 0.00048230 2021 1518072300 2018.02.08 06:45 1.25642000 1.25631000 1.25586000 1.25642000 1.25613577 0.00046973 1204 1518073200 2018.02.08 07:00 1.25631000 1.25577000 1.25538000 1.25644000 1.25610093 0.00046245 1847 1518074100 2018.02.08 07:15 1.25580000 1.25538000 1.25516000 1.25581000 1.25603227 0.00047440 1404 1518075000 2018.02.08 07:30 1.25539000 1.25555000 1.25538000 1.25586000 1.25598634 0.00047579 1728 1518075900 2018.02.08 07:45 1.25554000 1.25594000 1.25521000 1.25603000 1.25598193 0.00042686 1823 1518076800 2018.02.08 08:00 1.25594000 1.25644000 1.25531000 1.25662000 1.25602555 0.00040346 1965 1518077700 2018.02.08 08:15 1.25644000 1.25690000 1.25609000 1.25692000 1.25610883 0.00047280 1081 1518078600 2018.02.08 08:30 1.25690000 1.25670000 1.25634000 1.25692000 1.25616513 0.00050989 1272 1518079500 2018.02.08 08:45 1.25670000 1.25720000 1.25652000 1.25742000 1.25626369 0.00058913 1513 1518080400 2018.02.08 09:00 1.25720000 1.25582000 1.25549000 1.25722000 1.25622144 0.00057741 2551 1518081300 2018.02.08 09:15 1.25581000 1.25599000 1.25552000 1.25612000 1.25619940 0.00056916 2479 1518082200 2018.02.08 09:30 1.25599000 1.25645000 1.25573000 1.25672000 1.25622326 0.00055274 2247 1518083100 2018.02.08 09:45 1.25646000 1.25787000 1.25615000 1.25794000 1.25638009 0.00066660 1998 1518084000 2018.02.08 10:00 1.25785000 1.25739000 1.25711000 1.25812000 1.25647628 0.00069713 2741 1518084900 2018.02.08 10:15 1.25744000 1.25905000 1.25731000 1.25909000 1.25672139 0.00091985 2212 1518085800 2018.02.08 10:30 1.25904000 1.25908000 1.25872000 1.25941000 1.25694602 0.00104083 2483 1518086700 2018.02.08 10:45 1.25909000 1.25917000 1.25853000 1.25921000 1.25715783 0.00118109 1971 1518087600 2018.02.08 11:00 1.25916000 1.25934000 1.25893000 1.25976000 1.25736566 0.00131545 2181 1518088500 2018.02.08 11:15 1.25932000 1.25940000 1.25884000 1.25948000 1.25755940 0.00142404 1649 1518089400 2018.02.08 11:30 1.25941000 1.25951000 1.25906000 1.25963000 1.25774517 0.00151587 1342 1518090300 2018.02.08 11:45 1.25952000 1.25913000 1.25881000 1.25952000 1.25787706 0.00154859 1414 1518091200 2018.02.08 12:00 1.25912000 1.25924000 1.25909000 1.25967000 1.25800687 0.00153742 1414 1518092100 2018.02.08 12:15 1.25925000 1.25899000 1.25879000 1.25950000 1.25810050 0.00145682 1123 1518093000 2018.02.08 12:30 1.25900000 1.25833000 1.25820000 1.25910000 1.25812235 0.00134502 1418 1518093900 2018.02.08 12:45 1.25833000 1.25849000 1.25826000 1.25921000 1.25815737 0.00125928 1657 1518094800 2018.02.08 13:00 1.25849000 1.25893000 1.25836000 1.25916000 1.25823095 0.00121442 1833 1518095700 2018.02.08 13:15 1.25893000 1.25883000 1.25881000 1.25962000 1.25828800 0.00118566 1236 1518096600 2018.02.08 13:30 1.25882000 1.25904000 1.25863000 1.25950000 1.25835962 0.00114124 1880 1518097500 2018.02.08 13:45 1.25904000 1.25885000 1.25867000 1.25920000 1.25840633 0.00111419 1833 1518098400 2018.02.08 14:00 1.25886000 1.25848000 1.25756000 1.25900000 1.25841334 0.00095125 3887 1518099300 2018.02.08 14:15 1.25848000 1.25927000 1.25817000 1.25941000 1.25849493 0.00077522 2870 1518100200 2018.02.08 14:30 1.25928000 1.25881000 1.25869000 1.25964000 1.25852494 0.00061306 2484 1518101100 2018.02.08 14:45 1.25880000 1.25762000 1.25761000 1.25885000 1.25843875 0.00067703 2532 1518102000 2018.02.08 15:00 1.25762000 1.25705000 1.25701000 1.25808000 1.25830649 0.00078799 2615 1518102900 2018.02.08 15:15 1.25704000 1.25623000 1.25569000 1.25746000 1.25810873 0.00099974 3775 1518103800 2018.02.08 15:30 1.25622000 1.25623000 1.25587000 1.25706000 1.25792980 0.00114788 3118 1518104700 2018.02.08 15:45 1.25624000 1.25554000 1.25547000 1.25665000 1.25770220 0.00133282 2910 1518105600 2018.02.08 16:00 1.25553000 1.25551000 1.25523000 1.25647000 1.25749342 0.00145711 2865 1518106500 2018.02.08 16:15 1.25553000 1.25516000 1.25464000 1.25554000 1.25727119 0.00157204 3011 1518107400 2018.02.08 16:30 1.25516000 1.25643000 1.25515000 1.25654000 1.25719108 0.00153249 3617 1518108300 2018.02.08 16:45 1.25643000 1.25773000 1.25617000 1.25795000 1.25724240 0.00145656 3602 1518109200 2018.02.08 17:00 1.25771000 1.25828000 1.25761000 1.25872000 1.25734122 0.00137738 4401 1518110100 2018.02.08 17:15 1.25828000 1.25838000 1.25737000 1.25866000 1.25744015 0.00132741 3730 1518111000 2018.02.08 17:30 1.25839000 1.25874000 1.25802000 1.25893000 1.25756395 0.00132772 3680 1518111900 2018.02.08 17:45 1.25873000 1.25973000 1.25856000 1.26049000 1.25777024 0.00138696 4349 1518112800 2018.02.08 18:00 1.25974000 1.26006000 1.25892000 1.26006000 1.25798831 0.00146758 3955 1518113700 2018.02.08 18:15 1.26009000 1.26097000 1.25988000 1.26144000 1.25827228 0.00164029 5014 1518114600 2018.02.08 18:30 1.26097000 1.25997000 1.25924000 1.26132000 1.25843397 0.00171316 4786 1518115500 2018.02.08 18:45 1.25997000 1.26046000 1.25892000 1.26072000 1.25862692 0.00182309 4651 1518116400 2018.02.08 19:00 1.26046000 1.26083000 1.26031000 1.26116000 1.25883674 0.00195177 3621 1518117300 2018.02.08 19:15 1.26083000 1.26044000 1.26030000 1.26111000 1.25898943 0.00203561 3951 1518118200 2018.02.08 19:30 1.26039000 1.25993000 1.25870000 1.26105000 1.25907901 0.00207948 4760 1518119100 2018.02.08 19:45 1.25993000 1.25930000 1.25919000 1.26107000 1.25910006 0.00206190 5910 1518120000 2018.02.08 20:00 1.25929000 1.25916000 1.25799000 1.26010000 1.25910577 0.00201219 4383 1518120900 2018.02.08 20:15 1.25917000 1.25877000 1.25799000 1.25934000 1.25907379 0.00189960 4271 1518121800 2018.02.08 20:30 1.25878000 1.25755000 1.25753000 1.25881000 1.25892867 0.00179372 3672 1518122700 2018.02.08 20:45 1.25756000 1.25708000 1.25685000 1.25780000 1.25875260 0.00166525 3832 1518123600 2018.02.08 21:00 1.25708000 1.25773000 1.25699000 1.25815000 1.25865521 0.00152485 3529 1518124500 2018.02.08 21:15 1.25772000 1.25837000 1.25709000 1.25857000 1.25862805 0.00131819 3182 1518125400 2018.02.08 21:30 1.25838000 1.25923000 1.25833000 1.25932000 1.25868538 0.00120801 2533 1518126300 2018.02.08 21:45 1.25924000 1.25889000 1.25877000 1.25989000 1.25870486 0.00118166 2923 1518127200 2018.02.08 22:00 1.25893000 1.25920000 1.25826000 1.25943000 1.25875202 0.00116248 3617 1518128100 2018.02.08 22:15 1.25920000 1.25930000 1.25862000 1.25990000 1.25880421 0.00114302 2033 1518129000 2018.02.08 22:30 1.25929000 1.25964000 1.25925000 1.26009000 1.25888381 0.00112417 2569 1518129900 2018.02.08 22:45 1.25964000 1.26123000 1.25964000 1.26128000 1.25910726 0.00114890 2935 1518130800 2018.02.08 23:00 1.26123000 1.26015000 1.25998000 1.26123000 1.25920656 0.00113079 1909 1518131700 2018.02.08 23:15 1.26016000 1.25916000 1.25914000 1.26022000 1.25920213 0.00106034 1131 1518132600 2018.02.08 23:30 1.25917000 1.25987000 1.25905000 1.26025000 1.25926574 0.00105209 1203 1518133500 2018.02.08 23:45 1.25986000 1.26021000 1.25984000 1.26034000 1.25935567 0.00104007 749 1518134400 2018.02.09 00:00 1.26025000 1.25983000 1.25923000 1.26036000 1.25940084 0.00099785 1074 1518135300 2018.02.09 00:15 1.25985000 1.25972000 1.25952000 1.25988000 1.25943124 0.00097927 191 1518136200 2018.02.09 00:30 1.25972000 1.25989000 1.25959000 1.25990000 1.25947493 0.00098891 212 1518137100 2018.02.09 00:45 1.25989000 1.25971000 1.25939000 1.25989000 1.25949732 0.00099521 192 1518138000 2018.02.09 01:00 1.25965000 1.25918000 1.25911000 1.25973000 1.25946710 0.00098736 730 1518138900 2018.02.09 01:15 1.25919000 1.25874000 1.25865000 1.25934000 1.25939785 0.00097444 855 1518139800 2018.02.09 01:30 1.25874000 1.25883000 1.25851000 1.25925000 1.25934377 0.00088716 921 1518140700 2018.02.09 01:45 1.25884000 1.25890000 1.25875000 1.25925000 1.25930150 0.00073910 952 1518141600 2018.02.09 02:00 1.25891000 1.25956000 1.25891000 1.25982000 1.25932612 0.00064647 1371 1518142500 2018.02.09 02:15 1.25956000 1.25980000 1.25941000 1.25990000 1.25937125 0.00060423 1185 1518143400 2018.02.09 02:30 1.25979000 1.26012000 1.25971000 1.26033000 1.25944256 0.00060423 1698 1518144300 2018.02.09 02:45 1.26011000 1.26028000 1.25976000 1.26049000 1.25952232 0.00059633 1770 1518145200 2018.02.09 03:00 1.26027000 1.26026000 1.25970000 1.26046000 1.25959257 0.00059575 1970 1518146100 2018.02.09 03:15 1.26025000 1.25971000 1.25920000 1.26028000 1.25960376 0.00059006 2176 1518147000 2018.02.09 03:30 1.25971000 1.25943000 1.25924000 1.26006000 1.25958721 0.00059501 2075 1518147900 2018.02.09 03:45 1.25943000 1.26041000 1.25930000 1.26059000 1.25966557 0.00049324 3043 1518148800 2018.02.09 04:00 1.26039000 1.26102000 1.26019000 1.26109000 1.25979456 0.00056825 2751 1518149700 2018.02.09 04:15 1.26103000 1.26038000 1.26032000 1.26128000 1.25985032 0.00056855 2436 1518150600 2018.02.09 04:30 1.26038000 1.26017000 1.25992000 1.26101000 1.25988077 0.00057609 2532 1518151500 2018.02.09 04:45 1.26017000 1.26008000 1.26002000 1.26070000 1.25989974 0.00057605 1998 1518152400 2018.02.09 05:00 1.26009000 1.25941000 1.25937000 1.26013000 1.25985310 0.00057843 1593 1518153300 2018.02.09 05:15 1.25939000 1.25968000 1.25925000 1.25975000 1.25983661 0.00057705 1677 1518154200 2018.02.09 05:30 1.25968000 1.25927000 1.25914000 1.25978000 1.25978265 0.00058493 2129 1518155100 2018.02.09 05:45 1.25926000 1.25978000 1.25909000 1.25984000 1.25978240 0.00058469 1714 1518156000 2018.02.09 06:00 1.25977000 1.25910000 1.25905000 1.26012000 1.25971741 0.00058869 1418 1518156900 2018.02.09 06:15 1.25910000 1.25917000 1.25906000 1.25934000 1.25966527 0.00056725 871 1518157800 2018.02.09 06:30 1.25916000 1.25900000 1.25890000 1.25943000 1.25960191 0.00057195 728 1518158700 2018.02.09 06:45 1.25901000 1.25929000 1.25901000 1.25948000 1.25957221 0.00056548 771 1518159600 2018.02.09 07:00 1.25929000 1.25970000 1.25928000 1.25977000 1.25958438 0.00056134 966 1518160500 2018.02.09 07:15 1.25972000 1.25940000 1.25932000 1.25991000 1.25956682 0.00056724 1067 1518161400 2018.02.09 07:30 1.25940000 1.25911000 1.25907000 1.25960000 1.25952331 0.00057724 977 1518162300 2018.02.09 07:45 1.25911000 1.25940000 1.25911000 1.25970000 1.25951157 0.00055620 1145 1518163200 2018.02.09 08:00 1.25940000 1.25989000 1.25938000 1.26000000 1.25954761 0.00052763 911 1518164100 2018.02.09 08:15 1.25987000 1.25954000 1.25930000 1.25990000 1.25954688 0.00052654 841 1518165000 2018.02.09 08:30 1.25953000 1.25958000 1.25926000 1.25973000 1.25955004 0.00052522 1470 1518165900 2018.02.09 08:45 1.25958000 1.25921000 1.25919000 1.25982000 1.25951765 0.00049952 1264 1518166800 2018.02.09 09:00 1.25920000 1.25862000 1.25860000 1.25972000 1.25943216 0.00042352 2944 1518167700 2018.02.09 09:15 1.25863000 1.25943000 1.25863000 1.25962000 1.25943196 0.00036668 1839 1518168600 2018.02.09 09:30 1.25944000 1.25932000 1.25923000 1.26003000 1.25942129 0.00032750 2147 1518169500 2018.02.09 09:45 1.25933000 1.25927000 1.25879000 1.25942000 1.25940689 0.00029173 2563 1518170400 2018.02.09 10:00 1.25926000 1.26015000 1.25915000 1.26035000 1.25947766 0.00034545 2371 1518171300 2018.02.09 10:15 1.26014000 1.26062000 1.26004000 1.26098000 1.25958645 0.00044947 2418 1518172200 2018.02.09 10:30 1.26061000 1.25944000 1.25932000 1.26064000 1.25957250 0.00044102 1969 1518173100 2018.02.09 10:45 1.25944000 1.25982000 1.25916000 1.25990000 1.25959608 0.00044900 1553 1518174000 2018.02.09 11:00 1.25982000 1.26035000 1.25972000 1.26042000 1.25966788 0.00048419 1335 1518174900 2018.02.09 11:15 1.26036000 1.26021000 1.25981000 1.26040000 1.25971951 0.00049978 1081 1518175800 2018.02.09 11:30 1.26021000 1.25936000 1.25932000 1.26029000 1.25968527 0.00047154 1040 1518176700 2018.02.09 11:45 1.25936000 1.25932000 1.25915000 1.25995000 1.25965048 0.00046431 1583 1518177600 2018.02.09 12:00 1.25931000 1.25917000 1.25889000 1.25939000 1.25960472 0.00046996 1447 1518178500 2018.02.09 12:15 1.25916000 1.25991000 1.25911000 1.25998000 1.25963380 0.00047472 1401 1518179400 2018.02.09 12:30 1.25992000 1.26027000 1.25962000 1.26036000 1.25969439 0.00048406 1513 1518180300 2018.02.09 12:45 1.26026000 1.26073000 1.26021000 1.26077000 1.25979302 0.00053866 1162 1518181200 2018.02.09 13:00 1.26074000 1.26093000 1.26010000 1.26102000 1.25990130 0.00061045 1430 1518182100 2018.02.09 13:15 1.26092000 1.26117000 1.26068000 1.26141000 1.26002213 0.00068924 1466 1518183000 2018.02.09 13:30 1.26118000 1.26084000 1.26069000 1.26165000 1.26010002 0.00072300 1795 1518183900 2018.02.09 13:45 1.26084000 1.26080000 1.26071000 1.26139000 1.26016669 0.00072609 2039 1518184800 2018.02.09 14:00 1.26079000 1.26084000 1.26044000 1.26114000 1.26023081 0.00066576 2181 1518185700 2018.02.09 14:15 1.26085000 1.26123000 1.26022000 1.26125000 1.26032597 0.00069166 1835 1518186600 2018.02.09 14:30 1.26123000 1.26211000 1.26083000 1.26212000 1.26049588 0.00078451 2113 1518187500 2018.02.09 14:45 1.26210000 1.26164000 1.26112000 1.26230000 1.26060484 0.00079285 2088 1518188400 2018.02.09 15:00 1.26163000 1.26113000 1.26068000 1.26220000 1.26065486 0.00080349 2554 1518189300 2018.02.09 15:15 1.26116000 1.26018000 1.26004000 1.26191000 1.26060963 0.00080148 3254 1518190200 2018.02.09 15:30 1.26018000 1.26035000 1.25931000 1.26883000 1.26058491 0.00075724 11736 1518191100 2018.02.09 15:45 1.26036000 1.25705000 1.25603000 1.26068000 1.26024825 0.00106957 7324 1518192000 2018.02.09 16:00 1.25705000 1.25963000 1.25705000 1.25974000 1.26018937 0.00108501 4992 1518192900 2018.02.09 16:15 1.25962000 1.25996000 1.25926000 1.26056000 1.26016752 0.00108928 3433 1518193800 2018.02.09 16:30 1.25996000 1.25992000 1.25959000 1.26119000 1.26014395 0.00108008 5587 1518194700 2018.02.09 16:45 1.25990000 1.25965000 1.25924000 1.26076000 1.26009691 0.00108112 4853 1518195600 2018.02.09 17:00 1.25966000 1.26105000 1.25943000 1.26122000 1.26018768 0.00105446 5457 1518196500 2018.02.09 17:15 1.26105000 1.26224000 1.26060000 1.26255000 1.26038314 0.00109596 4679 1518197400 2018.02.09 17:30 1.26225000 1.26204000 1.26167000 1.26294000 1.26054093 0.00112725 4585 1518198300 2018.02.09 17:45 1.26205000 1.26160000 1.26116000 1.26273000 1.26064180 0.00113993 7004 1518199200 2018.02.09 18:00 1.26158000 1.26099000 1.26067000 1.26163000 1.26067496 0.00113894 4976 1518200100 2018.02.09 18:15 1.26100000 1.26088000 1.26060000 1.26178000 1.26069449 0.00113410 4132 1518201000 2018.02.09 18:30 1.26086000 1.25982000 1.25973000 1.26121000 1.26061120 0.00115057 3797 1518201900 2018.02.09 18:45 1.25982000 1.26010000 1.25925000 1.26106000 1.26056252 0.00115688 4588 1518202800 2018.02.09 19:00 1.26015000 1.26183000 1.26005000 1.26204000 1.26068323 0.00118468 4740 1518203700 2018.02.09 19:15 1.26183000 1.26246000 1.26117000 1.26275000 1.26085245 0.00124846 4121 1518204600 2018.02.09 19:30 1.26247000 1.26251000 1.26210000 1.26283000 1.26101031 0.00129374 3537 1518205500 2018.02.09 19:45 1.26252000 1.26236000 1.26184000 1.26309000 1.26113885 0.00134863 4162 1518206400 2018.02.09 20:00 1.26235000 1.26221000 1.26200000 1.26291000 1.26124086 0.00139544 3230 1518207300 2018.02.09 20:15 1.26221000 1.26208000 1.26127000 1.26276000 1.26132078 0.00140756 4841 1518208200 2018.02.09 20:30 1.26211000 1.26209000 1.26188000 1.26292000 1.26139404 0.00141867 3718 1518209100 2018.02.09 20:45 1.26209000 1.26053000 1.25957000 1.26229000 1.26131175 0.00103963 4586 1518210000 2018.02.09 21:00 1.26053000 1.25928000 1.25845000 1.26086000 1.26111825 0.00106408 5727 1518210900 2018.02.09 21:15 1.25929000 1.26122000 1.25901000 1.26130000 1.26112794 0.00103121 5225 1518211800 2018.02.09 21:30 1.26122000 1.26056000 1.26046000 1.26159000 1.26107385 0.00101262 4479 1518212700 2018.02.09 21:45 1.26057000 1.26133000 1.26033000 1.26154000 1.26109825 0.00095603 3580 1518213600 2018.02.09 22:00 1.26135000 1.26129000 1.26112000 1.26199000 1.26111651 0.00095188 3810 1518214500 2018.02.09 22:15 1.26130000 1.26052000 1.26038000 1.26165000 1.26105970 0.00093975 3522 1518215400 2018.02.09 22:30 1.26052000 1.25925000 1.25925000 1.26062000 1.26088735 0.00102865 3197 1518216300 2018.02.09 22:45 1.25922000 1.25942000 1.25809000 1.25983000 1.26074760 0.00109617 4779 1518217200 2018.02.09 23:00 1.25942000 1.25880000 1.25875000 1.25942000 1.26056211 0.00122036 1457 1518218100 2018.02.09 23:15 1.25880000 1.25872000 1.25865000 1.25899000 1.26038667 0.00133222 949 1518219000 2018.02.09 23:30 1.25870000 1.25849000 1.25805000 1.25875000 1.26020604 0.00145031 1256 1518219900 2018.02.09 23:45 1.25848000 1.25806000 1.25789000 1.25861000 1.26000165 0.00159893 575 1518393600 2018.02.12 00:00 1.25828000 1.25892000 1.25828000 1.25915000 1.25989864 0.00160070 51 1518394500 2018.02.12 00:15 1.25892000 1.25927000 1.25892000 1.25928000 1.25983877 0.00152022 43 1518395400 2018.02.12 00:30 1.25926000 1.25919000 1.25914000 1.25926000 1.25977698 0.00142171 219 1518396300 2018.02.12 00:45 1.25919000 1.25886000 1.25885000 1.25928000 1.25968965 0.00133307 249 1518397200 2018.02.12 01:00 1.25887000 1.25953000 1.25860000 1.25957000 1.25967445 0.00121098 1293 1518398100 2018.02.12 01:15 1.25952000 1.25965000 1.25948000 1.25966000 1.25967212 0.00108514 563 1518399000 2018.02.12 01:30 1.25962000 1.25942000 1.25937000 1.25970000 1.25964811 0.00094141 570 1518399900 2018.02.12 01:45 1.25942000 1.25881000 1.25876000 1.25943000 1.25956829 0.00093269 752 1518400800 2018.02.12 02:00 1.25881000 1.25852000 1.25830000 1.25895000 1.25946845 0.00095674 805 1518401700 2018.02.12 02:15 1.25852000 1.25858000 1.25819000 1.25873000 1.25938384 0.00088890 1334 1518402600 2018.02.12 02:30 1.25858000 1.25804000 1.25795000 1.25891000 1.25925585 0.00088835 1024 1518403500 2018.02.12 02:45 1.25803000 1.25774000 1.25766000 1.25818000 1.25911148 0.00080716 719 1518404400 2018.02.12 03:00 1.25774000 1.25666000 1.25666000 1.25777000 1.25887801 0.00079641 1709 1518405300 2018.02.12 03:15 1.25667000 1.25702000 1.25659000 1.25721000 1.25870106 0.00078855 1092 1518406200 2018.02.12 03:30 1.25701000 1.25676000 1.25657000 1.25713000 1.25851619 0.00087377 1602 1518407100 2018.02.12 03:45 1.25676000 1.25697000 1.25650000 1.25697000 1.25836894 0.00091092 765 1518408000 2018.02.12 04:00 1.25697000 1.25698000 1.25649000 1.25715000 1.25823666 0.00095849 1083 1518408900 2018.02.12 04:15 1.25699000 1.25708000 1.25692000 1.25726000 1.25812650 0.00099199 903 1518409800 2018.02.12 04:30 1.25709000 1.25644000 1.25642000 1.25725000 1.25796588 0.00107003 814 1518410700 2018.02.12 04:45 1.25643000 1.25622000 1.25619000 1.25660000 1.25779961 0.00116056 1284 1518411600 2018.02.12 05:00 1.25621000 1.25652000 1.25616000 1.25658000 1.25767774 0.00118680 819 1518412500 2018.02.12 05:15 1.25657000 1.25684000 1.25638000 1.25692000 1.25759795 0.00115816 923 1518413400 2018.02.12 05:30 1.25685000 1.25658000 1.25657000 1.25698000 1.25750101 0.00113492 684 1518414300 2018.02.12 05:45 1.25657000 1.25603000 1.25602000 1.25658000 1.25736091 0.00115269 640 1518415200 2018.02.12 06:00 1.25605000 1.25569000 1.25559000 1.25610000 1.25720178 0.00111702 1014 1518416100 2018.02.12 06:15 1.25569000 1.25585000 1.25569000 1.25604000 1.25707304 0.00101953 944 1518417000 2018.02.12 06:30 1.25586000 1.25617000 1.25586000 1.25619000 1.25698703 0.00089181 505 1518417900 2018.02.12 06:45 1.25618000 1.25604000 1.25581000 1.25625000 1.25689684 0.00080932 463 1518418800 2018.02.12 07:00 1.25604000 1.25643000 1.25604000 1.25650000 1.25685238 0.00072213 561 1518419700 2018.02.12 07:15 1.25641000 1.25606000 1.25595000 1.25644000 1.25677691 0.00061004 658 1518420600 2018.02.12 07:30 1.25607000 1.25631000 1.25589000 1.25633000 1.25673245 0.00053138 648 1518421500 2018.02.12 07:45 1.25629000 1.25625000 1.25583000 1.25631000 1.25668650 0.00046791 751 1518422400 2018.02.12 08:00 1.25625000 1.25613000 1.25599000 1.25638000 1.25663350 0.00045693 958 1518423300 2018.02.12 08:15 1.25613000 1.25613000 1.25593000 1.25639000 1.25658555 0.00043750 841 1518424200 2018.02.12 08:30 1.25613000 1.25621000 1.25593000 1.25637000 1.25654978 0.00042558 810 1518425100 2018.02.12 08:45 1.25621000 1.25591000 1.25581000 1.25637000 1.25648885 0.00040649 918 1518426000 2018.02.12 09:00 1.25592000 1.25584000 1.25581000 1.25643000 1.25642705 0.00038321 1198 1518426900 2018.02.12 09:15 1.25584000 1.25631000 1.25574000 1.25631000 1.25641591 0.00034819 1027 1518427800 2018.02.12 09:30 1.25631000 1.25661000 1.25623000 1.25673000 1.25643439 0.00036218 1100 1518428700 2018.02.12 09:45 1.25661000 1.25719000 1.25641000 1.25726000 1.25650635 0.00043408 1050 1518429600 2018.02.12 10:00 1.25719000 1.25828000 1.25719000 1.25858000 1.25667527 0.00065531 1915 1518430500 2018.02.12 10:15 1.25828000 1.25773000 1.25765000 1.25835000 1.25677572 0.00074269 1387 1518431400 2018.02.12 10:30 1.25773000 1.25685000 1.25685000 1.25830000 1.25678280 0.00074519 1495 1518432300 2018.02.12 10:45 1.25686000 1.25687000 1.25663000 1.25717000 1.25679110 0.00073011 1657 1518433200 2018.02.12 11:00 1.25686000 1.25689000 1.25628000 1.25703000 1.25680052 0.00069170 1797 1518434100 2018.02.12 11:15 1.25689000 1.25735000 1.25677000 1.25752000 1.25685285 0.00068877 1444 1518435000 2018.02.12 11:30 1.25736000 1.25737000 1.25689000 1.25743000 1.25690210 0.00069860 986 1518435900 2018.02.12 11:45 1.25737000 1.25678000 1.25647000 1.25744000 1.25689048 0.00066819 1305 1518436800 2018.02.12 12:00 1.25677000 1.25671000 1.25666000 1.25716000 1.25687329 0.00065642 1205 1518437700 2018.02.12 12:15 1.25670000 1.25660000 1.25638000 1.25686000 1.25684726 0.00062772 863 1518438600 2018.02.12 12:30 1.25660000 1.25614000 1.25606000 1.25660000 1.25677990 0.00062476 755 1518439500 2018.02.12 12:45 1.25613000 1.25598000 1.25573000 1.25621000 1.25670372 0.00063324 1170 1518440400 2018.02.12 13:00 1.25598000 1.25580000 1.25569000 1.25621000 1.25661765 0.00065442 875 1518441300 2018.02.12 13:15 1.25580000 1.25671000 1.25572000 1.25686000 1.25662645 0.00064445 1010 1518442200 2018.02.12 13:30 1.25671000 1.25636000 1.25607000 1.25675000 1.25660107 0.00064442 834 1518443100 2018.02.12 13:45 1.25636000 1.25690000 1.25627000 1.25744000 1.25662954 0.00062244 934 1518444000 2018.02.12 14:00 1.25690000 1.25724000 1.25680000 1.25744000 1.25668768 0.00059545 960 1518444900 2018.02.12 14:15 1.25724000 1.25757000 1.25694000 1.25765000 1.25677171 0.00059859 835 1518445800 2018.02.12 14:30 1.25756000 1.25793000 1.25740000 1.25800000 1.25688202 0.00062783 1234 1518446700 2018.02.12 14:45 1.25793000 1.25750000 1.25731000 1.25802000 1.25694088 0.00063300 902 1518447600 2018.02.12 15:00 1.25749000 1.25800000 1.25744000 1.25818000 1.25704175 0.00061042 1313 1518448500 2018.02.12 15:15 1.25798000 1.25977000 1.25798000 1.25978000 1.25730158 0.00088092 1687 1518449400 2018.02.12 15:30 1.25978000 1.26026000 1.25969000 1.26043000 1.25758333 0.00114869 1628 1518450300 2018.02.12 15:45 1.26026000 1.26020000 1.25953000 1.26033000 1.25783254 0.00133730 1690 1518451200 2018.02.12 16:00 1.26020000 1.25975000 1.25960000 1.26062000 1.25801516 0.00143729 2137 1518452100 2018.02.12 16:15 1.25977000 1.25955000 1.25913000 1.25996000 1.25816133 0.00151256 1905 1518453000 2018.02.12 16:30 1.25952000 1.25866000 1.25839000 1.25952000 1.25820882 0.00152088 3611 1518453900 2018.02.12 16:45 1.25866000 1.25920000 1.25829000 1.25973000 1.25830322 0.00152918 3178 1518454800 2018.02.12 17:00 1.25919000 1.25947000 1.25848000 1.25965000 1.25841434 0.00153747 3149 1518455700 2018.02.12 17:15 1.25947000 1.26033000 1.25938000 1.26112000 1.25859679 0.00158323 2830 1518456600 2018.02.12 17:30 1.26033000 1.26073000 1.25961000 1.26086000 1.25879995 0.00159857 3354 1518457500 2018.02.12 17:45 1.26077000 1.26130000 1.26019000 1.26168000 1.25903805 0.00161026 4203 1518458400 2018.02.12 18:00 1.26131000 1.26113000 1.26097000 1.26164000 1.25923728 0.00153983 3349 1518459300 2018.02.12 18:15 1.26112000 1.26130000 1.26111000 1.26159000 1.25943373 0.00152787 2201 1518460200 2018.02.12 18:30 1.26129000 1.26177000 1.26121000 1.26230000 1.25965623 0.00147884 2193 1518461100 2018.02.12 18:45 1.26177000 1.26127000 1.26112000 1.26201000 1.25980993 0.00140141 1437 1518462000 2018.02.12 19:00 1.26126000 1.26087000 1.26081000 1.26209000 1.25991089 0.00130248 1766 1518462900 2018.02.12 19:15 1.26089000 1.26147000 1.26054000 1.26154000 1.26005937 0.00123804 1569 1518463800 2018.02.12 19:30 1.26147000 1.26188000 1.26135000 1.26193000 1.26023277 0.00120248 1099 1518464700 2018.02.12 19:45 1.26189000 1.26124000 1.26117000 1.26215000 1.26032869 0.00104832 1345 1518465600 2018.02.12 20:00 1.26124000 1.26059000 1.26006000 1.26124000 1.26035358 0.00090636 1731 1518466500 2018.02.12 20:15 1.26059000 1.25991000 1.25981000 1.26069000 1.26031133 0.00091224 1574 1518467400 2018.02.12 20:30 1.25990000 1.26054000 1.25984000 1.26067000 1.26033311 0.00090796 1058 1518468300 2018.02.12 20:45 1.26054000 1.26008000 1.26004000 1.26062000 1.26030901 0.00091534 930 1518469200 2018.02.12 21:00 1.26008000 1.26037000 1.26004000 1.26053000 1.26031481 0.00090513 1244 1518470100 2018.02.12 21:15 1.26036000 1.26078000 1.26026000 1.26084000 1.26035912 0.00087953 1115 1518471000 2018.02.12 21:30 1.26077000 1.26082000 1.26031000 1.26083000 1.26040301 0.00077926 1448 1518471900 2018.02.12 21:45 1.26081000 1.26129000 1.26066000 1.26141000 1.26048749 0.00071039 1398 1518472800 2018.02.12 22:00 1.26130000 1.25993000 1.25980000 1.26130000 1.26043439 0.00071619 1457 1518473700 2018.02.12 22:15 1.25993000 1.25974000 1.25935000 1.26014000 1.26036826 0.00077195 1522 1518474600 2018.02.12 22:30 1.25973000 1.25969000 1.25958000 1.26001000 1.26030366 0.00081983 1374 1518475500 2018.02.12 22:45 1.25970000 1.26007000 1.25970000 1.26034000 1.26028141 0.00080311 2465 1518476400 2018.02.12 23:00 1.26006000 1.25926000 1.25922000 1.26016000 1.26018413 0.00086085 1071 1518477300 2018.02.12 23:15 1.25927000 1.25938000 1.25927000 1.25968000 1.26010755 0.00087901 627 1518478200 2018.02.12 23:30 1.25937000 1.25898000 1.25898000 1.25974000 1.26000016 0.00087983 780 1518479100 2018.02.12 23:45 1.25896000 1.25806000 1.25792000 1.25905000 1.25981539 0.00100361 1144 1518480000 2018.02.13 00:00 1.25770000 1.25831000 1.25769000 1.25923000 1.25967202 0.00108291 303 1518480900 2018.02.13 00:15 1.25830000 1.25853000 1.25819000 1.25853000 1.25956325 0.00107399 493 1518481800 2018.02.13 00:30 1.25853000 1.25861000 1.25843000 1.25869000 1.25947247 0.00099166 136 1518482700 2018.02.13 00:45 1.25861000 1.25859000 1.25855000 1.25862000 1.25938842 0.00095261 128 1518483600 2018.02.13 01:00 1.25859000 1.25811000 1.25783000 1.25859000 1.25926667 0.00098579 978 1518484500 2018.02.13 01:15 1.25811000 1.25811000 1.25792000 1.25835000 1.25915651 0.00103598 557 1518485400 2018.02.13 01:30 1.25811000 1.25809000 1.25756000 1.25815000 1.25905494 0.00104020 752 1518486300 2018.02.13 01:45 1.25808000 1.25805000 1.25799000 1.25834000 1.25895923 0.00106032 618 1518487200 2018.02.13 02:00 1.25806000 1.25842000 1.25804000 1.25904000 1.25890787 0.00102986 1066 1518488100 2018.02.13 02:15 1.25842000 1.25888000 1.25835000 1.25899000 1.25890522 0.00094135 654 1518489000 2018.02.13 02:30 1.25888000 1.25867000 1.25831000 1.25892000 1.25888282 0.00084118 866 1518489900 2018.02.13 02:45 1.25867000 1.25894000 1.25862000 1.25902000 1.25888826 0.00064709 782 1518490800 2018.02.13 03:00 1.25894000 1.25877000 1.25859000 1.25929000 1.25887700 0.00060205 961 1518491700 2018.02.13 03:15 1.25877000 1.25904000 1.25877000 1.25930000 1.25889252 0.00057569 778 1518492600 2018.02.13 03:30 1.25905000 1.25869000 1.25839000 1.25914000 1.25887324 0.00054201 968 1518493500 2018.02.13 03:45 1.25869000 1.25842000 1.25818000 1.25891000 1.25883007 0.00045860 639 1518494400 2018.02.13 04:00 1.25842000 1.25843000 1.25824000 1.25876000 1.25879197 0.00043531 757 1518495300 2018.02.13 04:15 1.25844000 1.25848000 1.25834000 1.25861000 1.25876226 0.00040142 442 1518496200 2018.02.13 04:30 1.25849000 1.25859000 1.25849000 1.25882000 1.25874585 0.00038932 610 1518497100 2018.02.13 04:45 1.25859000 1.25845000 1.25843000 1.25889000 1.25871768 0.00034623 720 1518498000 2018.02.13 05:00 1.25844000 1.25799000 1.25782000 1.25853000 1.25864837 0.00033422 791 1518498900 2018.02.13 05:15 1.25798000 1.25792000 1.25780000 1.25817000 1.25857900 0.00034140 563 1518499800 2018.02.13 05:30 1.25793000 1.25799000 1.25786000 1.25829000 1.25852291 0.00034706 679 1518500700 2018.02.13 05:45 1.25798000 1.25776000 1.25774000 1.25816000 1.25845025 0.00036782 853 1518501600 2018.02.13 06:00 1.25775000 1.25785000 1.25749000 1.25787000 1.25839308 0.00037737 854 1518502500 2018.02.13 06:15 1.25784000 1.25789000 1.25746000 1.25795000 1.25834517 0.00038828 937 1518503400 2018.02.13 06:30 1.25789000 1.25765000 1.25763000 1.25832000 1.25827896 0.00041940 876 1518504300 2018.02.13 06:45 1.25764000 1.25763000 1.25746000 1.25783000 1.25821716 0.00045121 523 1518505200 2018.02.13 07:00 1.25763000 1.25750000 1.25749000 1.25803000 1.25814886 0.00048999 779 1518506100 2018.02.13 07:15 1.25750000 1.25751000 1.25728000 1.25754000 1.25808801 0.00049470 690 1518507000 2018.02.13 07:30 1.25752000 1.25744000 1.25723000 1.25760000 1.25802630 0.00050978 645 1518507900 2018.02.13 07:45 1.25744000 1.25760000 1.25739000 1.25774000 1.25798570 0.00048294 715 1518508800 2018.02.13 08:00 1.25761000 1.25744000 1.25724000 1.25762000 1.25793373 0.00047218 666 1518509700 2018.02.13 08:15 1.25745000 1.25716000 1.25713000 1.25748000 1.25786004 0.00044162 743 1518510600 2018.02.13 08:30 1.25714000 1.25745000 1.25714000 1.25759000 1.25782099 0.00041270 677 1518511500 2018.02.13 08:45 1.25745000 1.25752000 1.25730000 1.25779000 1.25779232 0.00039654 822 1518512400 2018.02.13 09:00 1.25753000 1.25790000 1.25744000 1.25795000 1.25780258 0.00037112 1253 1518513300 2018.02.13 09:15 1.25790000 1.25828000 1.25785000 1.25873000 1.25784805 0.00036148 1106 1518514200 2018.02.13 09:30 1.25829000 1.25739000 1.25730000 1.25844000 1.25780442 0.00032251 2323 1518515100 2018.02.13 09:45 1.25741000 1.25851000 1.25714000 1.25857000 1.25787162 0.00035222 1808 1518516000 2018.02.13 10:00 1.25851000 1.25844000 1.25820000 1.25900000 1.25792575 0.00039564 2035 1518516900 2018.02.13 10:15 1.25844000 1.25762000 1.25751000 1.25855000 1.25789663 0.00038788 1698 1518517800 2018.02.13 10:30 1.25762000 1.25733000 1.25713000 1.25771000 1.25784267 0.00038348 2028 1518518700 2018.02.13 10:45 1.25733000 1.25708000 1.25673000 1.25748000 1.25777003 0.00039302 1872 1518519600 2018.02.13 11:00 1.25707000 1.25703000 1.25665000 1.25733000 1.25769955 0.00040636 1540 1518520500 2018.02.13 11:15 1.25703000 1.25730000 1.25671000 1.25757000 1.25766150 0.00040538 1226 1518521400 2018.02.13 11:30 1.25729000 1.25842000 1.25720000 1.25869000 1.25773374 0.00045081 1605 1518522300 2018.02.13 11:45 1.25842000 1.25853000 1.25835000 1.25874000 1.25780957 0.00049943 1060 1518523200 2018.02.13 12:00 1.25853000 1.25820000 1.25812000 1.25876000 1.25784676 0.00051111 1456 1518524100 2018.02.13 12:15 1.25821000 1.25801000 1.25779000 1.25826000 1.25786230 0.00051058 1716 1518525000 2018.02.13 12:30 1.25801000 1.25764000 1.25719000 1.25863000 1.25784113 0.00049962 2194 1518525900 2018.02.13 12:45 1.25764000 1.25717000 1.25714000 1.25770000 1.25777721 0.00050790 1182 1518526800 2018.02.13 13:00 1.25717000 1.25816000 1.25711000 1.25825000 1.25781367 0.00051225 1429 1518527700 2018.02.13 13:15 1.25816000 1.25835000 1.25763000 1.25849000 1.25786475 0.00050768 1017 1518528600 2018.02.13 13:30 1.25834000 1.25870000 1.25807000 1.25881000 1.25794430 0.00053673 955 1518529500 2018.02.13 13:45 1.25870000 1.25913000 1.25856000 1.25943000 1.25805722 0.00059891 1039 1518530400 2018.02.13 14:00 1.25914000 1.25876000 1.25867000 1.25943000 1.25812415 0.00062766 1040 1518531300 2018.02.13 14:15 1.25877000 1.25850000 1.25849000 1.25923000 1.25815995 0.00063954 1097 1518532200 2018.02.13 14:30 1.25850000 1.25833000 1.25803000 1.25866000 1.25817614 0.00061992 1120 1518533100 2018.02.13 14:45 1.25833000 1.25878000 1.25819000 1.25892000 1.25823365 0.00064188 1229 1518534000 2018.02.13 15:00 1.25878000 1.26027000 1.25872000 1.26040000 1.25842759 0.00082539 1778 1518534900 2018.02.13 15:15 1.26027000 1.25995000 1.25963000 1.26053000 1.25857258 0.00090983 1899 1518535800 2018.02.13 15:30 1.25996000 1.25887000 1.25885000 1.26023000 1.25860091 0.00087630 2252 1518536700 2018.02.13 15:45 1.25886000 1.25880000 1.25825000 1.25912000 1.25861987 0.00081271 2335 1518537600 2018.02.13 16:00 1.25881000 1.25937000 1.25873000 1.25977000 1.25869131 0.00075870 2189 1518538500 2018.02.13 16:15 1.25937000 1.25969000 1.25915000 1.25970000 1.25878642 0.00073459 1824 1518539400 2018.02.13 16:30 1.25969000 1.26158000 1.25967000 1.26165000 1.25905248 0.00098268 4092 1518540300 2018.02.13 16:45 1.26158000 1.26131000 1.26129000 1.26250000 1.25926748 0.00113352 3817 1518541200 2018.02.13 17:00 1.26130000 1.26117000 1.26081000 1.26155000 1.25944867 0.00122172 2715 1518542100 2018.02.13 17:15 1.26116000 1.26094000 1.26074000 1.26186000 1.25959070 0.00125310 2118 1518543000 2018.02.13 17:30 1.26092000 1.26105000 1.26076000 1.26143000 1.25972968 0.00124361 2122 1518543900 2018.02.13 17:45 1.26106000 1.25992000 1.25948000 1.26120000 1.25974781 0.00110746 3265 1518544800 2018.02.13 18:00 1.25992000 1.26008000 1.25992000 1.26107000 1.25977945 0.00105422 2969 1518545700 2018.02.13 18:15 1.26008000 1.25977000 1.25933000 1.26039000 1.25977855 0.00100457 2210 1518546600 2018.02.13 18:30 1.25976000 1.25998000 1.25933000 1.26017000 1.25979773 0.00097575 1811 1518547500 2018.02.13 18:45 1.25998000 1.26018000 1.25957000 1.26023000 1.25983414 0.00096620 1288 1518548400 2018.02.13 19:00 1.26018000 1.25964000 1.25958000 1.26018000 1.25981565 0.00093853 1285 1518549300 2018.02.13 19:15 1.25965000 1.25977000 1.25957000 1.26052000 1.25981130 0.00089207 1528 1518550200 2018.02.13 19:30 1.25978000 1.26002000 1.25955000 1.26021000 1.25983118 0.00082394 1031 1518551100 2018.02.13 19:45 1.26002000 1.26021000 1.25985000 1.26038000 1.25986726 0.00078144 1452 1518552000 2018.02.13 20:00 1.26021000 1.26011000 1.25973000 1.26021000 1.25989038 0.00077092 922 1518552900 2018.02.13 20:15 1.26011000 1.25978000 1.25964000 1.26012000 1.25987986 0.00077428 987 1518553800 2018.02.13 20:30 1.25978000 1.25990000 1.25958000 1.25993000 1.25988178 0.00073990 821 1518554700 2018.02.13 20:45 1.25992000 1.26070000 1.25975000 1.26092000 1.25995971 0.00068541 1450 1518555600 2018.02.13 21:00 1.26070000 1.26005000 1.26000000 1.26079000 1.25996831 0.00066869 1149 1518556500 2018.02.13 21:15 1.26005000 1.26020000 1.26003000 1.26100000 1.25999037 0.00065652 1305 1518557400 2018.02.13 21:30 1.26020000 1.25973000 1.25962000 1.26031000 1.25996557 0.00056598 1203 1518558300 2018.02.13 21:45 1.25973000 1.25929000 1.25903000 1.26010000 1.25990123 0.00052666 1261 1518559200 2018.02.13 22:00 1.25929000 1.25954000 1.25899000 1.25971000 1.25986683 0.00046298 1489 1518560100 2018.02.13 22:15 1.25954000 1.25948000 1.25902000 1.25966000 1.25982999 0.00041618 1190 1518561000 2018.02.13 22:30 1.25947000 1.25971000 1.25929000 1.25975000 1.25981856 0.00031828 873 1518561900 2018.02.13 22:45 1.25971000 1.25950000 1.25922000 1.25980000 1.25978822 0.00033261 1055 1518562800 2018.02.13 23:00 1.25950000 1.25917000 1.25915000 1.25971000 1.25972934 0.00036693 683 1518563700 2018.02.13 23:15 1.25917000 1.25925000 1.25904000 1.25936000 1.25968369 0.00039438 451 1518564600 2018.02.13 23:30 1.25926000 1.25933000 1.25911000 1.25971000 1.25965001 0.00040606 813 1518565500 2018.02.13 23:45 1.25933000 1.25929000 1.25905000 1.25938000 1.25961572 0.00040525 681 1518566400 2018.02.14 00:00 1.25913000 1.25874000 1.25847000 1.25943000 1.25953232 0.00047078 516 1518567300 2018.02.14 00:15 1.25874000 1.25895000 1.25872000 1.25911000 1.25947686 0.00050161 383 1518568200 2018.02.14 00:30 1.25895000 1.25898000 1.25879000 1.25908000 1.25942954 0.00051252 145 1518569100 2018.02.14 00:45 1.25899000 1.25925000 1.25868000 1.25965000 1.25941244 0.00048802 448 1518570000 2018.02.14 01:00 1.25925000 1.25914000 1.25913000 1.25928000 1.25938649 0.00047192 231 1518570900 2018.02.14 01:15 1.25914000 1.25905000 1.25875000 1.25923000 1.25935445 0.00047595 345 1518571800 2018.02.14 01:30 1.25903000 1.25903000 1.25894000 1.25913000 1.25932355 0.00047101 295 1518572700 2018.02.14 01:45 1.25904000 1.25888000 1.25888000 1.25905000 1.25928130 0.00037298 286 1518573600 2018.02.14 02:00 1.25888000 1.25861000 1.25860000 1.25904000 1.25921737 0.00036463 733 1518574500 2018.02.14 02:15 1.25860000 1.25857000 1.25844000 1.25862000 1.25915572 0.00032272 538 1518575400 2018.02.14 02:30 1.25857000 1.25830000 1.25828000 1.25874000 1.25907422 0.00034974 474 1518576300 2018.02.14 02:45 1.25828000 1.25850000 1.25823000 1.25853000 1.25901953 0.00037188 520 1518577200 2018.02.14 03:00 1.25851000 1.25855000 1.25810000 1.25876000 1.25897481 0.00037051 1054 1518578100 2018.02.14 03:15 1.25856000 1.25838000 1.25835000 1.25874000 1.25891817 0.00037898 645 1518579000 2018.02.14 03:30 1.25837000 1.25855000 1.25830000 1.25891000 1.25888310 0.00034508 733 1518579900 2018.02.14 03:45 1.25854000 1.25854000 1.25848000 1.25875000 1.25885043 0.00032410 662 1518580800 2018.02.14 04:00 1.25854000 1.25823000 1.25819000 1.25862000 1.25879134 0.00034266 1402 1518581700 2018.02.14 04:15 1.25823000 1.25797000 1.25776000 1.25824000 1.25871312 0.00037287 1346 1518582600 2018.02.14 04:30 1.25798000 1.25788000 1.25762000 1.25798000 1.25863377 0.00039253 862 1518583500 2018.02.14 04:45 1.25788000 1.25698000 1.25689000 1.25793000 1.25847627 0.00051863 1366 1518584400 2018.02.14 05:00 1.25698000 1.25700000 1.25663000 1.25701000 1.25833567 0.00062580 1447 1518585300 2018.02.14 05:15 1.25701000 1.25608000 1.25605000 1.25703000 1.25812085 0.00081736 1015 1518586200 2018.02.14 05:30 1.25609000 1.25656000 1.25608000 1.25663000 1.25797219 0.00089407 1148 1518587100 2018.02.14 05:45 1.25655000 1.25633000 1.25620000 1.25679000 1.25781579 0.00095047 929 1518588000 2018.02.14 06:00 1.25634000 1.25671000 1.25632000 1.25698000 1.25771048 0.00095554 899 1518588900 2018.02.14 06:15 1.25671000 1.25707000 1.25655000 1.25709000 1.25764948 0.00092891 758 1518589800 2018.02.14 06:30 1.25708000 1.25689000 1.25638000 1.25712000 1.25757715 0.00090176 675 1518590700 2018.02.14 06:45 1.25688000 1.25715000 1.25680000 1.25726000 1.25753647 0.00086278 830 1518591600 2018.02.14 07:00 1.25716000 1.25696000 1.25685000 1.25733000 1.25748157 0.00084201 799 1518592500 2018.02.14 07:15 1.25695000 1.25735000 1.25695000 1.25736000 1.25746904 0.00080697 412 1518593400 2018.02.14 07:30 1.25735000 1.25703000 1.25694000 1.25735000 1.25742722 0.00079074 613 1518594300 2018.02.14 07:45 1.25705000 1.25706000 1.25669000 1.25711000 1.25739225 0.00075580 686 1518595200 2018.02.14 08:00 1.25707000 1.25702000 1.25695000 1.25729000 1.25735680 0.00071059 807 1518596100 2018.02.14 08:15 1.25701000 1.25711000 1.25679000 1.25713000 1.25733329 0.00067076 737 1518597000 2018.02.14 08:30 1.25711000 1.25738000 1.25711000 1.25759000 1.25733774 0.00061443 935 1518597900 2018.02.14 08:45 1.25738000 1.25738000 1.25711000 1.25748000 1.25734177 0.00055427 762 1518598800 2018.02.14 09:00 1.25738000 1.25715000 1.25701000 1.25770000 1.25732350 0.00050931 1012 1518599700 2018.02.14 09:15 1.25715000 1.25747000 1.25710000 1.25747000 1.25733746 0.00049800 953 1518600600 2018.02.14 09:30 1.25746000 1.25802000 1.25742000 1.25829000 1.25740246 0.00054784 1684 1518601500 2018.02.14 09:45 1.25802000 1.25837000 1.25788000 1.25861000 1.25749461 0.00063358 1239 1518602400 2018.02.14 10:00 1.25838000 1.25819000 1.25772000 1.25847000 1.25756083 0.00067937 1573 1518603300 2018.02.14 10:15 1.25818000 1.25782000 1.25776000 1.25840000 1.25758552 0.00060923 1142 1518604200 2018.02.14 10:30 1.25782000 1.25767000 1.25763000 1.25819000 1.25759356 0.00056876 1457 1518605100 2018.02.14 10:45 1.25766000 1.25753000 1.25734000 1.25773000 1.25758751 0.00049107 851 1518606000 2018.02.14 11:00 1.25755000 1.25811000 1.25751000 1.25820000 1.25763727 0.00048353 1112 1518606900 2018.02.14 11:15 1.25810000 1.25831000 1.25784000 1.25845000 1.25770134 0.00051208 918 1518607800 2018.02.14 11:30 1.25831000 1.25891000 1.25829000 1.25912000 1.25781645 0.00058228 1186 1518608700 2018.02.14 11:45 1.25890000 1.25874000 1.25839000 1.25890000 1.25790441 0.00062563 922 1518609600 2018.02.14 12:00 1.25873000 1.25810000 1.25796000 1.25875000 1.25792304 0.00059611 1109 1518610500 2018.02.14 12:15 1.25810000 1.25783000 1.25769000 1.25810000 1.25791417 0.00058013 896 1518611400 2018.02.14 12:30 1.25783000 1.25769000 1.25741000 1.25808000 1.25789282 0.00054337 1084 1518612300 2018.02.14 12:45 1.25768000 1.25781000 1.25734000 1.25790000 1.25788494 0.00050990 641 1518613200 2018.02.14 13:00 1.25781000 1.25768000 1.25757000 1.25792000 1.25786542 0.00047354 804 1518614100 2018.02.14 13:15 1.25768000 1.25775000 1.25740000 1.25810000 1.25785443 0.00044402 941 1518615000 2018.02.14 13:30 1.25775000 1.25726000 1.25725000 1.25780000 1.25779781 0.00045907 643 1518615900 2018.02.14 13:45 1.25726000 1.25767000 1.25723000 1.25774000 1.25778564 0.00045339 859 1518616800 2018.02.14 14:00 1.25766000 1.25783000 1.25766000 1.25819000 1.25778987 0.00042917 780 1518617700 2018.02.14 14:15 1.25784000 1.25776000 1.25733000 1.25787000 1.25778702 0.00042433 756 1518618600 2018.02.14 14:30 1.25776000 1.25776000 1.25763000 1.25790000 1.25778445 0.00042210 842 1518619500 2018.02.14 14:45 1.25775000 1.25766000 1.25739000 1.25792000 1.25777260 0.00040592 972 1518620400 2018.02.14 15:00 1.25765000 1.25775000 1.25752000 1.25796000 1.25777044 0.00039568 1398 1518621300 2018.02.14 15:15 1.25775000 1.25765000 1.25708000 1.25827000 1.25775897 0.00039957 2339 1518622200 2018.02.14 15:30 1.25765000 1.26447000 1.25700000 1.26467000 1.25839812 0.00149621 10457 1518623100 2018.02.14 15:45 1.26448000 1.26315000 1.26254000 1.26490000 1.25885068 0.00185676 6881 1518624000 2018.02.14 16:00 1.26315000 1.26351000 1.26167000 1.26386000 1.25929442 0.00218609 6031 1518624900 2018.02.14 16:15 1.26351000 1.26338000 1.26325000 1.26434000 1.25968353 0.00243550 3745 1518625800 2018.02.14 16:30 1.26337000 1.26376000 1.26263000 1.26383000 1.26007176 0.00268548 4746 1518626700 2018.02.14 16:45 1.26375000 1.26333000 1.26239000 1.26389000 1.26038207 0.00284803 3470 1518627600 2018.02.14 17:00 1.26334000 1.25905000 1.25743000 1.26336000 1.26025521 0.00278234 6496 1518628500 2018.02.14 17:15 1.25903000 1.25872000 1.25752000 1.25926000 1.26010900 0.00271840 4872 1518629400 2018.02.14 17:30 1.25872000 1.25470000 1.25455000 1.25872000 1.25959385 0.00285103 7526 1518630300 2018.02.14 17:45 1.25469000 1.25581000 1.25329000 1.25600000 1.25923349 0.00293711 7298 1518631200 2018.02.14 18:00 1.25581000 1.25670000 1.25496000 1.25805000 1.25899220 0.00298483 5691 1518632100 2018.02.14 18:15 1.25670000 1.25585000 1.25534000 1.25684000 1.25869294 0.00308752 3828 1518633000 2018.02.14 18:30 1.25587000 1.25531000 1.25531000 1.25653000 1.25837076 0.00321911 2929 1518633900 2018.02.14 18:45 1.25532000 1.25657000 1.25509000 1.25668000 1.25819926 0.00327991 3135 1518634800 2018.02.14 19:00 1.25658000 1.25633000 1.25624000 1.25704000 1.25802123 0.00335091 2392 1518635700 2018.02.14 19:15 1.25633000 1.25574000 1.25546000 1.25663000 1.25780397 0.00344921 2185 1518636600 2018.02.14 19:30 1.25577000 1.25534000 1.25514000 1.25626000 1.25756931 0.00356293 1948 1518637500 2018.02.14 19:45 1.25535000 1.25523000 1.25464000 1.25553000 1.25734652 0.00367210 2445 1518638400 2018.02.14 20:00 1.25524000 1.25487000 1.25434000 1.25527000 1.25711066 0.00379079 2021 1518639300 2018.02.14 20:15 1.25486000 1.25230000 1.25197000 1.25490000 1.25665250 0.00408978 4404 1518640200 2018.02.14 20:30 1.25230000 1.25294000 1.25221000 1.25326000 1.25629893 0.00389559 2206 1518641100 2018.02.14 20:45 1.25294000 1.25295000 1.25223000 1.25305000 1.25597998 0.00374362 1918 1518642000 2018.02.14 21:00 1.25295000 1.25228000 1.25198000 1.25296000 1.25562760 0.00352075 1562 1518642900 2018.02.14 21:15 1.25231000 1.25258000 1.25190000 1.25291000 1.25533736 0.00318841 1898 1518643800 2018.02.14 21:30 1.25258000 1.25241000 1.25193000 1.25279000 1.25505856 0.00268108 1874 1518644700 2018.02.14 21:45 1.25240000 1.25206000 1.25185000 1.25251000 1.25477298 0.00204951 1875 1518645600 2018.02.14 22:00 1.25205000 1.25133000 1.25121000 1.25230000 1.25444508 0.00195133 1824 1518646500 2018.02.14 22:15 1.25134000 1.25091000 1.25064000 1.25138000 1.25410841 0.00184577 1887 1518647400 2018.02.14 22:30 1.25088000 1.25117000 1.25071000 1.25125000 1.25382856 0.00194981 1598 1518648300 2018.02.14 22:45 1.25118000 1.25053000 1.25048000 1.25127000 1.25351441 0.00203680 1748 1518649200 2018.02.14 23:00 1.25053000 1.25002000 1.24965000 1.25065000 1.25318161 0.00206002 1446 1518650100 2018.02.14 23:15 1.25002000 1.24953000 1.24952000 1.25031000 1.25283384 0.00213610 828 1518651000 2018.02.14 23:30 1.24953000 1.24973000 1.24953000 1.25040000 1.25253823 0.00218416 1318 1518651900 2018.02.14 23:45 1.24971000 1.24912000 1.24910000 1.24972000 1.25221269 0.00213014 1132 1518652800 2018.02.15 00:00 1.24920000 1.24925000 1.24899000 1.24940000 1.25193053 0.00202399 199 1518653700 2018.02.15 00:15 1.24923000 1.24896000 1.24887000 1.24932000 1.25164762 0.00193594 277 1518654600 2018.02.15 00:30 1.24897000 1.24916000 1.24896000 1.24922000 1.25141070 0.00181618 153 1518655500 2018.02.15 00:45 1.24916000 1.24937000 1.24915000 1.24942000 1.25121635 0.00163832 214 1518656400 2018.02.15 01:00 1.24939000 1.24939000 1.24938000 1.24983000 1.25104241 0.00143828 1587 1518657300 2018.02.15 01:15 1.24940000 1.24970000 1.24927000 1.24975000 1.25091456 0.00141445 655 1518658200 2018.02.15 01:30 1.24970000 1.24896000 1.24894000 1.24978000 1.25072841 0.00136231 673 1518659100 2018.02.15 01:45 1.24894000 1.24824000 1.24800000 1.24903000 1.25049142 0.00131948 893 1518660000 2018.02.15 02:00 1.24823000 1.24892000 1.24805000 1.24910000 1.25034176 0.00126487 1458 1518660900 2018.02.15 02:15 1.24896000 1.24911000 1.24869000 1.24936000 1.25022445 0.00115493 1365 1518661800 2018.02.15 02:30 1.24912000 1.24986000 1.24892000 1.25013000 1.25018974 0.00103492 2013 1518662700 2018.02.15 02:45 1.24987000 1.24989000 1.24958000 1.25025000 1.25016120 0.00093332 1266 1518663600 2018.02.15 03:00 1.24990000 1.24953000 1.24947000 1.24999000 1.25010108 0.00086887 1080 1518664500 2018.02.15 03:15 1.24953000 1.24864000 1.24817000 1.24966000 1.24996193 0.00081745 1916 1518665400 2018.02.15 03:30 1.24865000 1.24896000 1.24833000 1.24896000 1.24986651 0.00073248 2138 1518666300 2018.02.15 03:45 1.24896000 1.24931000 1.24891000 1.24946000 1.24981351 0.00068623 942 1518667200 2018.02.15 04:00 1.24931000 1.24924000 1.24924000 1.24973000 1.24975889 0.00065264 881 1518668100 2018.02.15 04:15 1.24924000 1.24921000 1.24899000 1.24933000 1.24970661 0.00062093 534 1518669000 2018.02.15 04:30 1.24921000 1.24857000 1.24831000 1.24933000 1.24959836 0.00058784 1380 1518669900 2018.02.15 04:45 1.24859000 1.24889000 1.24849000 1.24890000 1.24953090 0.00055167 872 1518670800 2018.02.15 05:00 1.24889000 1.24986000 1.24863000 1.24993000 1.24956224 0.00057294 846 1518671700 2018.02.15 05:15 1.24986000 1.24969000 1.24937000 1.25018000 1.24957441 0.00056506 819 1518672600 2018.02.15 05:30 1.24969000 1.24926000 1.24923000 1.24976000 1.24954447 0.00054398 567 1518673500 2018.02.15 05:45 1.24927000 1.24906000 1.24892000 1.24928000 1.24949833 0.00052708 607 1518674400 2018.02.15 06:00 1.24906000 1.24879000 1.24862000 1.24931000 1.24943087 0.00051432 745 1518675300 2018.02.15 06:15 1.24878000 1.24841000 1.24836000 1.24907000 1.24933364 0.00051187 795 1518676200 2018.02.15 06:30 1.24840000 1.24877000 1.24837000 1.24900000 1.24927996 0.00049984 853 1518677100 2018.02.15 06:45 1.24877000 1.24903000 1.24868000 1.24910000 1.24925616 0.00043962 682 1518678000 2018.02.15 07:00 1.24904000 1.24886000 1.24862000 1.24913000 1.24921843 0.00043434 708 1518678900 2018.02.15 07:15 1.24887000 1.24904000 1.24861000 1.24906000 1.24920143 0.00043290 551 1518679800 2018.02.15 07:30 1.24903000 1.24875000 1.24858000 1.24915000 1.24915844 0.00040988 572 1518680700 2018.02.15 07:45 1.24875000 1.24856000 1.24831000 1.24893000 1.24910145 0.00038312 652 1518681600 2018.02.15 08:00 1.24855000 1.24867000 1.24817000 1.24876000 1.24906036 0.00037215 1167 1518682500 2018.02.15 08:15 1.24866000 1.24844000 1.24810000 1.24866000 1.24900127 0.00037621 1159 1518683400 2018.02.15 08:30 1.24845000 1.24827000 1.24823000 1.24859000 1.24893163 0.00040456 1039 1518684300 2018.02.15 08:45 1.24826000 1.24826000 1.24785000 1.24855000 1.24886766 0.00042041 1111 1518685200 2018.02.15 09:00 1.24824000 1.24778000 1.24769000 1.24850000 1.24876408 0.00047690 2188 1518686100 2018.02.15 09:15 1.24779000 1.24721000 1.24701000 1.24834000 1.24861607 0.00058626 2806 1518687000 2018.02.15 09:30 1.24720000 1.24684000 1.24656000 1.24735000 1.24844692 0.00072934 2345 1518687900 2018.02.15 09:45 1.24684000 1.24686000 1.24673000 1.24752000 1.24829579 0.00083254 3447 1518688800 2018.02.15 10:00 1.24685000 1.24730000 1.24682000 1.24742000 1.24820095 0.00080480 2748 1518689700 2018.02.15 10:15 1.24730000 1.24693000 1.24668000 1.24738000 1.24807991 0.00080325 2334 1518690600 2018.02.15 10:30 1.24693000 1.24773000 1.24679000 1.24773000 1.24804658 0.00076770 1954 1518691500 2018.02.15 10:45 1.24776000 1.24767000 1.24740000 1.24800000 1.24801072 0.00074218 2133 1518692400 2018.02.15 11:00 1.24768000 1.24778000 1.24763000 1.24836000 1.24798874 0.00072504 1714 1518693300 2018.02.15 11:15 1.24780000 1.24800000 1.24746000 1.24802000 1.24798982 0.00071883 1386 1518694200 2018.02.15 11:30 1.24800000 1.24714000 1.24685000 1.24800000 1.24790888 0.00072351 1244 1518695100 2018.02.15 11:45 1.24715000 1.24783000 1.24708000 1.24810000 1.24790137 0.00067882 1065 1518696000 2018.02.15 12:00 1.24784000 1.24817000 1.24767000 1.24838000 1.24792695 0.00064896 1249 1518696900 2018.02.15 12:15 1.24817000 1.24817000 1.24785000 1.24831000 1.24795010 0.00060641 856 1518697800 2018.02.15 12:30 1.24818000 1.24800000 1.24793000 1.24835000 1.24795485 0.00058095 876 1518698700 2018.02.15 12:45 1.24800000 1.24846000 1.24793000 1.24868000 1.24800296 0.00059289 1028 1518699600 2018.02.15 13:00 1.24846000 1.24841000 1.24814000 1.24864000 1.24804173 0.00059809 1073 1518700500 2018.02.15 13:15 1.24840000 1.24850000 1.24839000 1.24902000 1.24808537 0.00062152 1259 1518701400 2018.02.15 13:30 1.24850000 1.24900000 1.24842000 1.24919000 1.24817248 0.00069525 1364 1518702300 2018.02.15 13:45 1.24899000 1.24863000 1.24856000 1.24957000 1.24821605 0.00072528 1739 1518703200 2018.02.15 14:00 1.24863000 1.24881000 1.24819000 1.24907000 1.24827262 0.00075913 1670 1518704100 2018.02.15 14:15 1.24881000 1.24951000 1.24869000 1.24980000 1.24839047 0.00082316 1425 1518705000 2018.02.15 14:30 1.24951000 1.24927000 1.24922000 1.24998000 1.24847423 0.00080643 1329 1518705900 2018.02.15 14:45 1.24931000 1.24996000 1.24880000 1.24996000 1.24861573 0.00084266 1691 1518706800 2018.02.15 15:00 1.24995000 1.24898000 1.24890000 1.24999000 1.24865042 0.00080620 1606 1518707700 2018.02.15 15:15 1.24898000 1.25066000 1.24877000 1.25073000 1.24884181 0.00088605 1852 1518708600 2018.02.15 15:30 1.25070000 1.24974000 1.24914000 1.25114000 1.24892735 0.00089800 3307 1518709500 2018.02.15 15:45 1.24975000 1.25053000 1.24955000 1.25083000 1.24907999 0.00096167 2344 1518710400 2018.02.15 16:00 1.25052000 1.25077000 1.25051000 1.25139000 1.24924094 0.00102873 2763 1518711300 2018.02.15 16:15 1.25077000 1.25106000 1.25029000 1.25116000 1.24941418 0.00111018 2051 1518712200 2018.02.15 16:30 1.25106000 1.25115000 1.25098000 1.25227000 1.24957950 0.00109366 3424 1518713100 2018.02.15 16:45 1.25116000 1.24956000 1.24949000 1.25151000 1.24957764 0.00102093 2989 1518714000 2018.02.15 17:00 1.24955000 1.25097000 1.24879000 1.25115000 1.24971025 0.00103753 4199 1518714900 2018.02.15 17:15 1.25097000 1.25169000 1.25072000 1.25181000 1.24989880 0.00109528 3543 1518715800 2018.02.15 17:30 1.25170000 1.25333000 1.25154000 1.25335000 1.25022558 0.00129680 4026 1518716700 2018.02.15 17:45 1.25334000 1.25247000 1.25185000 1.25334000 1.25043933 0.00136224 4693 1518717600 2018.02.15 18:00 1.25247000 1.25301000 1.25195000 1.25374000 1.25068416 0.00143847 4402 1518718500 2018.02.15 18:15 1.25297000 1.25160000 1.25152000 1.25302000 1.25077138 0.00138066 2680 1518719400 2018.02.15 18:30 1.25161000 1.25240000 1.25158000 1.25288000 1.25092649 0.00138802 2025 1518720300 2018.02.15 18:45 1.25240000 1.25177000 1.25126000 1.25240000 1.25100682 0.00130970 1798 1518721200 2018.02.15 19:00 1.25179000 1.25241000 1.25144000 1.25256000 1.25114046 0.00125734 1867 1518722100 2018.02.15 19:15 1.25241000 1.25247000 1.25203000 1.25299000 1.25126708 0.00124091 2783 1518723000 2018.02.15 19:30 1.25247000 1.25142000 1.25096000 1.25252000 1.25128164 0.00115799 2309 1518723900 2018.02.15 19:45 1.25143000 1.25089000 1.25084000 1.25177000 1.25124435 0.00112575 1751 1518724800 2018.02.15 20:00 1.25089000 1.25043000 1.25032000 1.25110000 1.25116679 0.00103770 1990 1518725700 2018.02.15 20:15 1.25042000 1.25097000 1.25037000 1.25098000 1.25114805 0.00103741 1628 1518726600 2018.02.15 20:30 1.25097000 1.25075000 1.25049000 1.25170000 1.25111014 0.00100588 2498 1518727500 2018.02.15 20:45 1.25076000 1.25063000 1.25030000 1.25105000 1.25106441 0.00102132 1881 1518728400 2018.02.15 21:00 1.25065000 1.25041000 1.24990000 1.25082000 1.25100209 0.00105573 2150 1518729300 2018.02.15 21:15 1.25043000 1.24962000 1.24955000 1.25048000 1.25087046 0.00115383 1985 1518730200 2018.02.15 21:30 1.24962000 1.24981000 1.24942000 1.25017000 1.25076946 0.00121933 1635 1518731100 2018.02.15 21:45 1.24981000 1.24891000 1.24863000 1.24988000 1.25059237 0.00134353 1819 1518732000 2018.02.15 22:00 1.24891000 1.24865000 1.24817000 1.24900000 1.25040738 0.00149631 2302 1518732900 2018.02.15 22:15 1.24866000 1.24866000 1.24852000 1.24890000 1.25024097 0.00159513 1226 1518733800 2018.02.15 22:30 1.24866000 1.24848000 1.24792000 1.24908000 1.25007325 0.00156013 1605 1518734700 2018.02.15 22:45 1.24848000 1.24849000 1.24811000 1.24889000 1.24992247 0.00156537 1809 1518735600 2018.02.15 23:00 1.24850000 1.24848000 1.24837000 1.24923000 1.24978509 0.00148915 1143 1518736500 2018.02.15 23:15 1.24847000 1.24848000 1.24841000 1.24884000 1.24966080 0.00150274 954 1518737400 2018.02.15 23:30 1.24848000 1.24854000 1.24808000 1.24866000 1.24955405 0.00142568 930 1518738300 2018.02.15 23:45 1.24854000 1.24812000 1.24774000 1.24869000 1.24941748 0.00140861 1092 1518739200 2018.02.16 00:00 1.24802000 1.24847000 1.24802000 1.24869000 1.24932724 0.00127614 240 1518740100 2018.02.16 00:15 1.24847000 1.24809000 1.24791000 1.24862000 1.24920941 0.00111615 254 1518741000 2018.02.16 00:30 1.24810000 1.24842000 1.24776000 1.24851000 1.24913423 0.00102304 677 1518741900 2018.02.16 00:45 1.24839000 1.24853000 1.24817000 1.24864000 1.24907668 0.00095683 1025 1518742800 2018.02.16 01:00 1.24853000 1.24832000 1.24817000 1.24874000 1.24900462 0.00092341 619 1518743700 2018.02.16 01:15 1.24832000 1.24860000 1.24831000 1.24882000 1.24896608 0.00081421 437 1518744600 2018.02.16 01:30 1.24860000 1.24791000 1.24789000 1.24871000 1.24886550 0.00072971 559 1518745500 2018.02.16 01:45 1.24792000 1.24823000 1.24782000 1.24833000 1.24880498 0.00061311 417 1518746400 2018.02.16 02:00 1.24823000 1.24826000 1.24786000 1.24840000 1.24875308 0.00048840 985 1518747300 2018.02.16 02:15 1.24826000 1.24824000 1.24813000 1.24834000 1.24870421 0.00043619 594 1518748200 2018.02.16 02:30 1.24825000 1.24830000 1.24821000 1.24844000 1.24866572 0.00034065 488 1518749100 2018.02.16 02:45 1.24832000 1.24856000 1.24813000 1.24856000 1.24865565 0.00032893 735 1518750000 2018.02.16 03:00 1.24857000 1.24870000 1.24831000 1.24878000 1.24865987 0.00033245 912 1518750900 2018.02.16 03:15 1.24871000 1.24852000 1.24835000 1.24872000 1.24864655 0.00032312 643 1518751800 2018.02.16 03:30 1.24852000 1.24866000 1.24843000 1.24867000 1.24864783 0.00032198 389 1518752700 2018.02.16 03:45 1.24865000 1.24809000 1.24801000 1.24879000 1.24859470 0.00030319 650 1518753600 2018.02.16 04:00 1.24807000 1.24804000 1.24797000 1.24843000 1.24854188 0.00028985 744 1518754500 2018.02.16 04:15 1.24805000 1.24751000 1.24742000 1.24810000 1.24844360 0.00031663 1218 1518755400 2018.02.16 04:30 1.24752000 1.24748000 1.24735000 1.24764000 1.24835183 0.00034578 1419 1518756300 2018.02.16 04:45 1.24748000 1.24724000 1.24720000 1.24790000 1.24824594 0.00039943 904 1518757200 2018.02.16 05:00 1.24724000 1.24757000 1.24720000 1.24769000 1.24818157 0.00041642 675 1518758100 2018.02.16 05:15 1.24758000 1.24788000 1.24758000 1.24804000 1.24815285 0.00042038 469 1518759000 2018.02.16 05:30 1.24789000 1.24747000 1.24746000 1.24797000 1.24808781 0.00044106 603 1518759900 2018.02.16 05:45 1.24748000 1.24725000 1.24696000 1.24774000 1.24800802 0.00046780 641 1518760800 2018.02.16 06:00 1.24726000 1.24636000 1.24636000 1.24751000 1.24785107 0.00059510 2427 1518761700 2018.02.16 06:15 1.24637000 1.24629000 1.24611000 1.24659000 1.24770239 0.00068058 1222 1518762600 2018.02.16 06:30 1.24629000 1.24643000 1.24615000 1.24672000 1.24758121 0.00075444 794 1518763500 2018.02.16 06:45 1.24643000 1.24619000 1.24604000 1.24647000 1.24744872 0.00082536 829 1518764400 2018.02.16 07:00 1.24619000 1.24607000 1.24606000 1.24635000 1.24731741 0.00088613 599 1518765300 2018.02.16 07:15 1.24609000 1.24639000 1.24609000 1.24646000 1.24722909 0.00090382 752 1518766200 2018.02.16 07:30 1.24638000 1.24644000 1.24631000 1.24660000 1.24715393 0.00090308 670 1518767100 2018.02.16 07:45 1.24644000 1.24637000 1.24609000 1.24659000 1.24707927 0.00087577 759 1518768000 2018.02.16 08:00 1.24638000 1.24645000 1.24635000 1.24660000 1.24701934 0.00081591 1012 1518768900 2018.02.16 08:15 1.24645000 1.24622000 1.24620000 1.24654000 1.24694322 0.00076874 562 1518769800 2018.02.16 08:30 1.24624000 1.24660000 1.24616000 1.24661000 1.24691053 0.00066995 690 1518770700 2018.02.16 08:45 1.24660000 1.24705000 1.24659000 1.24729000 1.24692381 0.00061777 724 1518771600 2018.02.16 09:00 1.24705000 1.24685000 1.24657000 1.24717000 1.24691678 0.00056391 1211 1518772500 2018.02.16 09:15 1.24684000 1.24700000 1.24677000 1.24738000 1.24692471 0.00055044 1187 1518773400 2018.02.16 09:30 1.24701000 1.24681000 1.24671000 1.24722000 1.24691378 0.00053333 1615 1518774300 2018.02.16 09:45 1.24680000 1.24730000 1.24673000 1.24748000 1.24695057 0.00054774 1329 1518775200 2018.02.16 10:00 1.24731000 1.24607000 1.24607000 1.24731000 1.24686670 0.00052947 2032 1518776100 2018.02.16 10:15 1.24608000 1.24622000 1.24598000 1.24631000 1.24680511 0.00046883 1014 1518777000 2018.02.16 10:30 1.24621000 1.24597000 1.24565000 1.24628000 1.24672558 0.00043930 1200 1518777900 2018.02.16 10:45 1.24597000 1.24550000 1.24534000 1.24632000 1.24660886 0.00044579 1012 1518778800 2018.02.16 11:00 1.24549000 1.24516000 1.24504000 1.24550000 1.24647087 0.00050342 1342 1518779700 2018.02.16 11:15 1.24516000 1.24552000 1.24508000 1.24583000 1.24638031 0.00052895 1342 1518780600 2018.02.16 11:30 1.24553000 1.24530000 1.24514000 1.24563000 1.24627742 0.00057160 1061 1518781500 2018.02.16 11:45 1.24533000 1.24592000 1.24514000 1.24595000 1.24624338 0.00057683 981 1518782400 2018.02.16 12:00 1.24593000 1.24615000 1.24545000 1.24618000 1.24623449 0.00057630 1170 1518783300 2018.02.16 12:15 1.24615000 1.24663000 1.24601000 1.24680000 1.24627216 0.00058051 1575 1518784200 2018.02.16 12:30 1.24663000 1.24682000 1.24652000 1.24713000 1.24632433 0.00059235 1033 1518785100 2018.02.16 12:45 1.24681000 1.24755000 1.24679000 1.24803000 1.24644106 0.00065762 1658 1518786000 2018.02.16 13:00 1.24755000 1.24764000 1.24751000 1.24805000 1.24655525 0.00072357 1849 1518786900 2018.02.16 13:15 1.24764000 1.24726000 1.24718000 1.24765000 1.24662237 0.00074783 1213 1518787800 2018.02.16 13:30 1.24725000 1.24816000 1.24721000 1.24824000 1.24676881 0.00084961 922 1518788700 2018.02.16 13:45 1.24816000 1.24883000 1.24772000 1.24889000 1.24696511 0.00101102 958 1518789600 2018.02.16 14:00 1.24884000 1.24894000 1.24879000 1.24939000 1.24715320 0.00115651 1344 1518790500 2018.02.16 14:15 1.24895000 1.24930000 1.24878000 1.24968000 1.24735765 0.00131588 1618 1518791400 2018.02.16 14:30 1.24929000 1.24910000 1.24884000 1.24935000 1.24752359 0.00142321 1432 1518792300 2018.02.16 14:45 1.24910000 1.25034000 1.24898000 1.25042000 1.24779182 0.00164579 1665 1518793200 2018.02.16 15:00 1.25034000 1.25066000 1.24988000 1.25128000 1.24806498 0.00181343 2036 1518794100 2018.02.16 15:15 1.25066000 1.25096000 1.25012000 1.25143000 1.24834070 0.00196921 2277 1518795000 2018.02.16 15:30 1.25100000 1.25297000 1.25097000 1.25322000 1.24878158 0.00228473 3594 1518795900 2018.02.16 15:45 1.25297000 1.25292000 1.25191000 1.25305000 1.24917572 0.00246327 2798 1518796800 2018.02.16 16:00 1.25294000 1.25395000 1.25294000 1.25440000 1.24963041 0.00264549 5005 1518797700 2018.02.16 16:15 1.25395000 1.25462000 1.25360000 1.25483000 1.25010561 0.00283418 2649 1518798600 2018.02.16 16:30 1.25465000 1.25496000 1.25363000 1.25541000 1.25056793 0.00294274 3952 1518799500 2018.02.16 16:45 1.25497000 1.25403000 1.25332000 1.25529000 1.25089765 0.00293310 3287 1518800400 2018.02.16 17:00 1.25404000 1.25441000 1.25397000 1.25545000 1.25123216 0.00291018 3886 1518801300 2018.02.16 17:15 1.25441000 1.25347000 1.25304000 1.25441000 1.25144529 0.00280557 3097 1518802200 2018.02.16 17:30 1.25346000 1.25393000 1.25285000 1.25405000 1.25168193 0.00269858 2732 1518803100 2018.02.16 17:45 1.25393000 1.25413000 1.25343000 1.25476000 1.25191508 0.00261801 3134 1518804000 2018.02.16 18:00 1.25413000 1.25292000 1.25280000 1.25432000 1.25201079 0.00245422 3314 1518804900 2018.02.16 18:15 1.25293000 1.25346000 1.25233000 1.25350000 1.25214881 0.00223457 2355 1518805800 2018.02.16 18:30 1.25345000 1.25326000 1.25314000 1.25370000 1.25225463 0.00205583 1729 1518806700 2018.02.16 18:45 1.25326000 1.25330000 1.25283000 1.25343000 1.25235419 0.00190775 1823 1518807600 2018.02.16 19:00 1.25329000 1.25388000 1.25322000 1.25408000 1.25249951 0.00174824 1656 1518808500 2018.02.16 19:15 1.25388000 1.25350000 1.25345000 1.25424000 1.25259479 0.00158143 1476 1518809400 2018.02.16 19:30 1.25350000 1.25372000 1.25296000 1.25375000 1.25270196 0.00134923 1509 1518810300 2018.02.16 19:45 1.25372000 1.25398000 1.25329000 1.25416000 1.25282367 0.00120644 1676 1518811200 2018.02.16 20:00 1.25397000 1.25445000 1.25386000 1.25455000 1.25297856 0.00106041 2046 1518812100 2018.02.16 20:15 1.25444000 1.25407000 1.25365000 1.25510000 1.25308251 0.00090612 2213 1518813000 2018.02.16 20:30 1.25408000 1.25442000 1.25360000 1.25442000 1.25320989 0.00085190 2017 1518813900 2018.02.16 20:45 1.25443000 1.25557000 1.25434000 1.25570000 1.25343466 0.00083348 2243 1518814800 2018.02.16 21:00 1.25556000 1.25652000 1.25503000 1.25677000 1.25372850 0.00091383 3489 1518815700 2018.02.16 21:15 1.25652000 1.25555000 1.25550000 1.25652000 1.25390198 0.00091427 3061 1518816600 2018.02.16 21:30 1.25554000 1.25546000 1.25512000 1.25573000 1.25405036 0.00091347 2016 1518817500 2018.02.16 21:45 1.25546000 1.25523000 1.25500000 1.25555000 1.25416271 0.00093229 2124 1518818400 2018.02.16 22:00 1.25528000 1.25538000 1.25511000 1.25627000 1.25427864 0.00095890 2291 1518819300 2018.02.16 22:15 1.25538000 1.25503000 1.25466000 1.25573000 1.25435020 0.00095104 1322 1518820200 2018.02.16 22:30 1.25504000 1.25563000 1.25478000 1.25564000 1.25447208 0.00098106 1394 1518821100 2018.02.16 22:45 1.25563000 1.25563000 1.25527000 1.25581000 1.25458236 0.00100949 1545 1518822000 2018.02.16 23:00 1.25563000 1.25551000 1.25526000 1.25579000 1.25467071 0.00095652 1426 1518822900 2018.02.16 23:15 1.25551000 1.25504000 1.25494000 1.25552000 1.25470588 0.00091851 460 1518823800 2018.02.16 23:30 1.25504000 1.25498000 1.25482000 1.25522000 1.25473199 0.00085816 680 1518824700 2018.02.16 23:45 1.25498000 1.25520000 1.25489000 1.25527000 1.25477656 0.00079279 403 1518998400 2018.02.19 00:00 1.25539000 1.25610000 1.25539000 1.25621000 1.25490260 0.00078946 402 1518999300 2018.02.19 00:15 1.25613000 1.25635000 1.25609000 1.25643000 1.25504045 0.00075440 596 1519000200 2018.02.19 00:30 1.25636000 1.25634000 1.25620000 1.25643000 1.25516422 0.00071554 253 1519001100 2018.02.19 00:45 1.25634000 1.25584000 1.25580000 1.25635000 1.25522858 0.00066074 113 1519002000 2018.02.19 01:00 1.25587000 1.25506000 1.25501000 1.25588000 1.25521252 0.00064414 992 1519002900 2018.02.19 01:15 1.25505000 1.25533000 1.25503000 1.25539000 1.25522371 0.00058638 299 1519003800 2018.02.19 01:30 1.25532000 1.25536000 1.25527000 1.25557000 1.25523669 0.00055138 422 1519004700 2018.02.19 01:45 1.25534000 1.25573000 1.25512000 1.25578000 1.25528367 0.00053117 415 1519005600 2018.02.19 02:00 1.25573000 1.25507000 1.25504000 1.25590000 1.25526332 0.00046567 1110 1519006500 2018.02.19 02:15 1.25509000 1.25497000 1.25461000 1.25520000 1.25523539 0.00047846 1103 1519007400 2018.02.19 02:30 1.25497000 1.25373000 1.25359000 1.25497000 1.25509202 0.00063280 1490 1519008300 2018.02.19 02:45 1.25374000 1.25339000 1.25278000 1.25379000 1.25492992 0.00079541 1613 1519009200 2018.02.19 03:00 1.25341000 1.25341000 1.25331000 1.25372000 1.25478517 0.00091261 850 1519010100 2018.02.19 03:15 1.25340000 1.25322000 1.25306000 1.25350000 1.25463610 0.00103286 797 1519011000 2018.02.19 03:30 1.25321000 1.25333000 1.25321000 1.25356000 1.25451171 0.00109709 587 1519011900 2018.02.19 03:45 1.25333000 1.25296000 1.25287000 1.25334000 1.25436393 0.00117563 1036 1519012800 2018.02.19 04:00 1.25297000 1.25281000 1.25279000 1.25314000 1.25421594 0.00124972 941 1519013700 2018.02.19 04:15 1.25282000 1.25295000 1.25274000 1.25309000 1.25409537 0.00131022 609 1519014600 2018.02.19 04:30 1.25294000 1.25307000 1.25286000 1.25317000 1.25399772 0.00134938 464 1519015500 2018.02.19 04:45 1.25307000 1.25329000 1.25292000 1.25330000 1.25393031 0.00135443 377 1519016400 2018.02.19 05:00 1.25329000 1.25330000 1.25323000 1.25352000 1.25387028 0.00128996 575 1519017300 2018.02.19 05:15 1.25329000 1.25331000 1.25324000 1.25340000 1.25381692 0.00118411 467 1519018200 2018.02.19 05:30 1.25333000 1.25344000 1.25326000 1.25355000 1.25378103 0.00105063 430 1519019100 2018.02.19 05:45 1.25343000 1.25368000 1.25343000 1.25374000 1.25377141 0.00094561 489 1519020000 2018.02.19 06:00 1.25367000 1.25375000 1.25351000 1.25387000 1.25376937 0.00090073 707 1519020900 2018.02.19 06:15 1.25374000 1.25392000 1.25372000 1.25397000 1.25378371 0.00083179 824 1519021800 2018.02.19 06:30 1.25391000 1.25437000 1.25369000 1.25440000 1.25383955 0.00077393 887 1519022700 2018.02.19 06:45 1.25438000 1.25405000 1.25394000 1.25441000 1.25385959 0.00065762 737 1519023600 2018.02.19 07:00 1.25407000 1.25395000 1.25392000 1.25414000 1.25386820 0.00060424 509 1519024500 2018.02.19 07:15 1.25395000 1.25384000 1.25375000 1.25413000 1.25386552 0.00054992 683 1519025400 2018.02.19 07:30 1.25385000 1.25435000 1.25384000 1.25462000 1.25391166 0.00058932 947 1519026300 2018.02.19 07:45 1.25435000 1.25475000 1.25419000 1.25477000 1.25399150 0.00065343 749 1519027200 2018.02.19 08:00 1.25476000 1.25403000 1.25403000 1.25477000 1.25399517 0.00064256 1261 1519028100 2018.02.19 08:15 1.25403000 1.25465000 1.25386000 1.25465000 1.25405753 0.00066800 1358 1519029000 2018.02.19 08:30 1.25465000 1.25444000 1.25405000 1.25466000 1.25409396 0.00067167 867 1519029900 2018.02.19 08:45 1.25445000 1.25411000 1.25398000 1.25445000 1.25409549 0.00062269 1168 1519030800 2018.02.19 09:00 1.25411000 1.25408000 1.25360000 1.25436000 1.25409401 0.00055178 1391 1519031700 2018.02.19 09:15 1.25408000 1.25504000 1.25402000 1.25521000 1.25418410 0.00056040 2098 1519032600 2018.02.19 09:30 1.25504000 1.25512000 1.25492000 1.25543000 1.25427324 0.00056872 1187 1519033500 2018.02.19 09:45 1.25513000 1.25474000 1.25470000 1.25529000 1.25431769 0.00054708 1128 1519034400 2018.02.19 10:00 1.25472000 1.25409000 1.25403000 1.25480000 1.25429601 0.00049481 1297 1519035300 2018.02.19 10:15 1.25409000 1.25460000 1.25394000 1.25474000 1.25432496 0.00045205 1179 1519036200 2018.02.19 10:30 1.25460000 1.25504000 1.25459000 1.25512000 1.25439306 0.00044126 765 1519037100 2018.02.19 10:45 1.25504000 1.25562000 1.25469000 1.25566000 1.25450991 0.00050027 1220 1519038000 2018.02.19 11:00 1.25561000 1.25524000 1.25524000 1.25573000 1.25457944 0.00050404 1206 1519038900 2018.02.19 11:15 1.25524000 1.25530000 1.25507000 1.25574000 1.25464807 0.00051401 878 1519039800 2018.02.19 11:30 1.25529000 1.25500000 1.25499000 1.25566000 1.25468158 0.00052034 617 1519040700 2018.02.19 11:45 1.25500000 1.25495000 1.25473000 1.25509000 1.25470715 0.00050678 924 1519041600 2018.02.19 12:00 1.25495000 1.25511000 1.25477000 1.25512000 1.25474551 0.00048777 913 1519042500 2018.02.19 12:15 1.25512000 1.25518000 1.25495000 1.25544000 1.25478689 0.00045374 920 1519043400 2018.02.19 12:30 1.25518000 1.25474000 1.25466000 1.25521000 1.25478243 0.00044329 785 1519044300 2018.02.19 12:45 1.25474000 1.25457000 1.25447000 1.25491000 1.25476220 0.00044623 964 1519045200 2018.02.19 13:00 1.25457000 1.25497000 1.25449000 1.25500000 1.25478199 0.00041497 712 1519046100 2018.02.19 13:15 1.25497000 1.25472000 1.25466000 1.25503000 1.25477608 0.00041492 1030 1519047000 2018.02.19 13:30 1.25471000 1.25455000 1.25441000 1.25497000 1.25475455 0.00041499 1046 1519047900 2018.02.19 13:45 1.25456000 1.25477000 1.25436000 1.25482000 1.25475602 0.00038874 908 1519048800 2018.02.19 14:00 1.25478000 1.25516000 1.25454000 1.25516000 1.25479450 0.00035336 649 1519049700 2018.02.19 14:15 1.25516000 1.25538000 1.25510000 1.25547000 1.25485026 0.00035440 998 1519050600 2018.02.19 14:30 1.25538000 1.25586000 1.25534000 1.25591000 1.25494643 0.00039665 838 1519051500 2018.02.19 14:45 1.25588000 1.25614000 1.25586000 1.25640000 1.25506010 0.00046467 1045 1519052400 2018.02.19 15:00 1.25614000 1.25631000 1.25593000 1.25657000 1.25517914 0.00048708 1171 1519053300 2018.02.19 15:15 1.25632000 1.25693000 1.25632000 1.25693000 1.25534589 0.00060738 917 1519054200 2018.02.19 15:30 1.25693000 1.25712000 1.25660000 1.25729000 1.25551485 0.00073369 1773 1519055100 2018.02.19 15:45 1.25713000 1.25837000 1.25712000 1.25840000 1.25578677 0.00100861 2044 1519056000 2018.02.19 16:00 1.25837000 1.25774000 1.25766000 1.25866000 1.25597279 0.00113181 1721 1519056900 2018.02.19 16:15 1.25776000 1.25852000 1.25769000 1.25875000 1.25621538 0.00131274 1416 1519057800 2018.02.19 16:30 1.25852000 1.25881000 1.25839000 1.25914000 1.25646249 0.00146834 1871 1519058700 2018.02.19 16:45 1.25882000 1.25874000 1.25855000 1.25924000 1.25667939 0.00157119 1631 1519059600 2018.02.19 17:00 1.25874000 1.25843000 1.25809000 1.25911000 1.25684612 0.00162363 1404 1519060500 2018.02.19 17:15 1.25842000 1.25891000 1.25841000 1.25913000 1.25704268 0.00169426 1619 1519061400 2018.02.19 17:30 1.25891000 1.25872000 1.25854000 1.25918000 1.25720242 0.00169398 1438 1519062300 2018.02.19 17:45 1.25872000 1.25754000 1.25746000 1.25883000 1.25723457 0.00159695 2520 1519063200 2018.02.19 18:00 1.25756000 1.25703000 1.25687000 1.25768000 1.25721509 0.00151218 2039 1519064100 2018.02.19 18:15 1.25704000 1.25692000 1.25650000 1.25714000 1.25718699 0.00140497 1124 1519065000 2018.02.19 18:30 1.25692000 1.25676000 1.25669000 1.25712000 1.25714632 0.00128013 913 1519065900 2018.02.19 18:45 1.25677000 1.25616000 1.25616000 1.25683000 1.25705239 0.00119938 659 1519066800 2018.02.19 19:00 1.25616000 1.25653000 1.25615000 1.25658000 1.25700263 0.00114227 584 1519067700 2018.02.19 19:15 1.25655000 1.25614000 1.25596000 1.25656000 1.25692048 0.00113126 517 1519068600 2018.02.19 19:30 1.25614000 1.25628000 1.25605000 1.25637000 1.25685948 0.00114318 352 1519069500 2018.02.19 19:45 1.25629000 1.25590000 1.25575000 1.25634000 1.25676810 0.00119702 695 1519070400 2018.02.19 20:00 1.25590000 1.25601000 1.25590000 1.25610000 1.25669590 0.00124274 324 1519071300 2018.02.19 20:15 1.25599000 1.25598000 1.25576000 1.25614000 1.25662772 0.00128781 286 1519072200 2018.02.19 20:30 1.25598000 1.25605000 1.25577000 1.25655000 1.25657270 0.00131815 1043 1519073100 2018.02.19 20:45 1.25604000 1.25616000 1.25575000 1.25629000 1.25653339 0.00127779 700 1519074000 2018.02.19 21:00 1.25617000 1.25630000 1.25586000 1.25687000 1.25651117 0.00126020 3510 1519074900 2018.02.19 21:15 1.25630000 1.25638000 1.25607000 1.25643000 1.25649867 0.00118290 354 1519075800 2018.02.19 21:30 1.25638000 1.25612000 1.25612000 1.25661000 1.25646261 0.00107989 708 1519076700 2018.02.19 21:45 1.25613000 1.25621000 1.25607000 1.25632000 1.25643855 0.00096089 399 1519077600 2018.02.19 22:00 1.25620000 1.25610000 1.25590000 1.25685000 1.25640631 0.00086188 1579 1519078500 2018.02.19 22:15 1.25609000 1.25653000 1.25600000 1.25669000 1.25641809 0.00065447 1326 1519079400 2018.02.19 22:30 1.25651000 1.25638000 1.25600000 1.25669000 1.25641446 0.00040392 2559 1519080300 2018.02.19 22:45 1.25639000 1.25611000 1.25591000 1.25687000 1.25638547 0.00031431 1312 1519081200 2018.02.19 23:00 1.25611000 1.25620000 1.25608000 1.25664000 1.25636780 0.00027506 205 1519082100 2018.02.19 23:15 1.25623000 1.25643000 1.25620000 1.25643000 1.25637373 0.00024939 226 1519083000 2018.02.19 23:30 1.25645000 1.25600000 1.25577000 1.25655000 1.25633813 0.00022474 494 1519083900 2018.02.19 23:45 1.25600000 1.25609000 1.25576000 1.25616000 1.25631450 0.00021400 634 1519084800 2018.02.20 00:00 1.25587000 1.25605000 1.25579000 1.25611000 1.25628931 0.00020094 78 1519085700 2018.02.20 00:15 1.25605000 1.25578000 1.25575000 1.25610000 1.25624080 0.00020337 136 1519086600 2018.02.20 00:30 1.25578000 1.25583000 1.25558000 1.25588000 1.25620168 0.00020645 233 1519087500 2018.02.20 00:45 1.25584000 1.25610000 1.25555000 1.25620000 1.25619200 0.00019364 301 1519088400 2018.02.20 01:00 1.25610000 1.25618000 1.25577000 1.25623000 1.25619085 0.00018908 333 1519089300 2018.02.20 01:15 1.25618000 1.25646000 1.25596000 1.25647000 1.25621649 0.00019678 224 1519090200 2018.02.20 01:30 1.25645000 1.25644000 1.25629000 1.25666000 1.25623777 0.00020324 275 1519091100 2018.02.20 01:45 1.25644000 1.25677000 1.25644000 1.25698000 1.25628846 0.00024339 345 1519092000 2018.02.20 02:00 1.25676000 1.25649000 1.25630000 1.25695000 1.25630766 0.00025254 910 1519092900 2018.02.20 02:15 1.25651000 1.25634000 1.25626000 1.25660000 1.25631074 0.00025309 695 1519093800 2018.02.20 02:30 1.25633000 1.25611000 1.25598000 1.25636000 1.25629162 0.00024805 669 1519094700 2018.02.20 02:45 1.25615000 1.25631000 1.25588000 1.25631000 1.25629337 0.00024781 914 1519095600 2018.02.20 03:00 1.25631000 1.25727000 1.25628000 1.25739000 1.25638638 0.00034038 1615 1519096500 2018.02.20 03:15 1.25726000 1.25782000 1.25715000 1.25803000 1.25652292 0.00049395 1768 1519097400 2018.02.20 03:30 1.25781000 1.25790000 1.25779000 1.25814000 1.25665407 0.00061506 963 1519098300 2018.02.20 03:45 1.25790000 1.25779000 1.25774000 1.25850000 1.25676225 0.00068496 1269 1519099200 2018.02.20 04:00 1.25778000 1.25763000 1.25756000 1.25799000 1.25684489 0.00072553 836 1519100100 2018.02.20 04:15 1.25766000 1.25768000 1.25747000 1.25779000 1.25692443 0.00076790 746 1519101000 2018.02.20 04:30 1.25769000 1.25805000 1.25765000 1.25821000 1.25703163 0.00081130 914 1519101900 2018.02.20 04:45 1.25806000 1.25798000 1.25782000 1.25809000 1.25712195 0.00083665 534 1519102800 2018.02.20 05:00 1.25800000 1.25796000 1.25790000 1.25815000 1.25720176 0.00084401 374 1519103700 2018.02.20 05:15 1.25795000 1.25778000 1.25766000 1.25795000 1.25725683 0.00080520 353 1519104600 2018.02.20 05:30 1.25777000 1.25819000 1.25777000 1.25834000 1.25734571 0.00078407 676 1519105500 2018.02.20 05:45 1.25820000 1.25800000 1.25798000 1.25830000 1.25740802 0.00075727 482 1519106400 2018.02.20 06:00 1.25799000 1.25780000 1.25780000 1.25811000 1.25744535 0.00071577 609 1519107300 2018.02.20 06:15 1.25782000 1.25752000 1.25745000 1.25798000 1.25745246 0.00068181 999 1519108200 2018.02.20 06:30 1.25751000 1.25743000 1.25694000 1.25752000 1.25745032 0.00064311 741 1519109100 2018.02.20 06:45 1.25743000 1.25741000 1.25726000 1.25759000 1.25744648 0.00062508 598 1519110000 2018.02.20 07:00 1.25741000 1.25716000 1.25697000 1.25758000 1.25741920 0.00059423 533 1519110900 2018.02.20 07:15 1.25718000 1.25717000 1.25712000 1.25735000 1.25739546 0.00055195 380 1519111800 2018.02.20 07:30 1.25718000 1.25741000 1.25716000 1.25752000 1.25739685 0.00047058 451 1519112700 2018.02.20 07:45 1.25741000 1.25771000 1.25729000 1.25797000 1.25742667 0.00038872 838 1519113600 2018.02.20 08:00 1.25771000 1.25817000 1.25771000 1.25825000 1.25749747 0.00037397 1026 1519114500 2018.02.20 08:15 1.25817000 1.25814000 1.25788000 1.25851000 1.25755866 0.00035898 990 1519115400 2018.02.20 08:30 1.25815000 1.25791000 1.25774000 1.25815000 1.25759212 0.00034336 753 1519116300 2018.02.20 08:45 1.25792000 1.25813000 1.25790000 1.25843000 1.25764335 0.00034011 756 1519117200 2018.02.20 09:00 1.25812000 1.25829000 1.25757000 1.25848000 1.25770493 0.00034892 1746 1519118100 2018.02.20 09:15 1.25827000 1.25804000 1.25778000 1.25840000 1.25773684 0.00034854 1445 1519119000 2018.02.20 09:30 1.25804000 1.25903000 1.25803000 1.25913000 1.25786000 0.00042972 2618 1519119900 2018.02.20 09:45 1.25904000 1.25905000 1.25894000 1.25931000 1.25797333 0.00050509 1450 1519120800 2018.02.20 10:00 1.25906000 1.25931000 1.25884000 1.25938000 1.25810064 0.00059859 1547 1519121700 2018.02.20 10:15 1.25930000 1.25877000 1.25876000 1.25981000 1.25816439 0.00062321 1716 1519122600 2018.02.20 10:30 1.25878000 1.25837000 1.25823000 1.25920000 1.25818397 0.00062904 1748 1519123500 2018.02.20 10:45 1.25837000 1.25918000 1.25824000 1.25920000 1.25827883 0.00068449 1621 1519124400 2018.02.20 11:00 1.25919000 1.25934000 1.25876000 1.25939000 1.25837989 0.00073768 1701 1519125300 2018.02.20 11:15 1.25934000 1.25996000 1.25919000 1.26009000 1.25853038 0.00082403 1542 1519126200 2018.02.20 11:30 1.25996000 1.25959000 1.25959000 1.26017000 1.25863129 0.00084244 1823 1519127100 2018.02.20 11:45 1.25958000 1.25990000 1.25939000 1.25997000 1.25875212 0.00086852 1406 1519128000 2018.02.20 12:00 1.25989000 1.25978000 1.25967000 1.26008000 1.25885002 0.00084115 1485 1519128900 2018.02.20 12:15 1.25978000 1.26012000 1.25960000 1.26019000 1.25897097 0.00081937 1675 1519129800 2018.02.20 12:30 1.26012000 1.25993000 1.25950000 1.26041000 1.25906230 0.00078119 1294 1519130700 2018.02.20 12:45 1.25993000 1.25938000 1.25899000 1.25999000 1.25909256 0.00072620 1130 1519131600 2018.02.20 13:00 1.25938000 1.25964000 1.25930000 1.26014000 1.25914470 0.00070885 1298 1519132500 2018.02.20 13:15 1.25965000 1.25982000 1.25942000 1.25986000 1.25920901 0.00068905 1251 1519133400 2018.02.20 13:30 1.25982000 1.25940000 1.25930000 1.25997000 1.25922720 0.00062532 1276 1519134300 2018.02.20 13:45 1.25943000 1.25908000 1.25884000 1.25972000 1.25921318 0.00057803 1107 1519135200 2018.02.20 14:00 1.25908000 1.25889000 1.25865000 1.25909000 1.25918240 0.00055210 1275 1519136100 2018.02.20 14:15 1.25889000 1.25946000 1.25888000 1.25996000 1.25920884 0.00048229 1180 1519137000 2018.02.20 14:30 1.25945000 1.25934000 1.25922000 1.25973000 1.25922133 0.00047629 781 1519137900 2018.02.20 14:45 1.25934000 1.25930000 1.25908000 1.25955000 1.25922882 0.00047187 1019 1519138800 2018.02.20 15:00 1.25931000 1.26036000 1.25931000 1.26070000 1.25933656 0.00049364 1309 1519139700 2018.02.20 15:15 1.26035000 1.26039000 1.25976000 1.26069000 1.25943688 0.00049805 2264 1519140600 2018.02.20 15:30 1.26037000 1.26045000 1.26015000 1.26093000 1.25953337 0.00045569 2341 1519141500 2018.02.20 15:45 1.26047000 1.26264000 1.26039000 1.26293000 1.25982924 0.00076873 3207 1519142400 2018.02.20 16:00 1.26265000 1.26100000 1.26100000 1.26285000 1.25994074 0.00079961 2907 1519143300 2018.02.20 16:15 1.26106000 1.26120000 1.26046000 1.26141000 1.26006067 0.00085016 3393 1519144200 2018.02.20 16:30 1.26119000 1.26114000 1.26064000 1.26147000 1.26016346 0.00088342 2879 1519145100 2018.02.20 16:45 1.26113000 1.26165000 1.26096000 1.26165000 1.26030504 0.00095485 2293 1519146000 2018.02.20 17:00 1.26166000 1.26132000 1.26123000 1.26200000 1.26040170 0.00098701 2338 1519146900 2018.02.20 17:15 1.26131000 1.26152000 1.26082000 1.26159000 1.26050821 0.00103282 2549 1519147800 2018.02.20 17:30 1.26153000 1.26146000 1.26113000 1.26166000 1.26059885 0.00106217 2373 1519148700 2018.02.20 17:45 1.26147000 1.26151000 1.26111000 1.26206000 1.26068563 0.00106012 2566 1519149600 2018.02.20 18:00 1.26151000 1.26136000 1.26118000 1.26169000 1.26074985 0.00105433 2121 1519150500 2018.02.20 18:15 1.26136000 1.26152000 1.26104000 1.26190000 1.26082320 0.00105742 2754 1519151400 2018.02.20 18:30 1.26152000 1.26145000 1.26064000 1.26167000 1.26088290 0.00102399 2480 1519152300 2018.02.20 18:45 1.26145000 1.26241000 1.26123000 1.26245000 1.26102834 0.00100670 2363 1519153200 2018.02.20 19:00 1.26241000 1.26091000 1.26049000 1.26253000 1.26101707 0.00088625 2516 1519154100 2018.02.20 19:15 1.26091000 1.26148000 1.26065000 1.26178000 1.26106115 0.00081716 1845 1519155000 2018.02.20 19:30 1.26148000 1.26240000 1.26141000 1.26243000 1.26118866 0.00075589 1394 1519155900 2018.02.20 19:45 1.26242000 1.26266000 1.26194000 1.26296000 1.26132879 0.00067085 2004 1519156800 2018.02.20 20:00 1.26264000 1.26341000 1.26253000 1.26360000 1.26152700 0.00074420 2164 1519157700 2018.02.20 20:15 1.26340000 1.26340000 1.26315000 1.26379000 1.26170538 0.00078665 1567 1519158600 2018.02.20 20:30 1.26343000 1.26420000 1.26326000 1.26423000 1.26194296 0.00089440 1611 1519159500 2018.02.20 20:45 1.26423000 1.26348000 1.26330000 1.26434000 1.26208935 0.00095190 1334 1519160400 2018.02.20 21:00 1.26348000 1.26369000 1.26308000 1.26376000 1.26224179 0.00099614 1405 1519161300 2018.02.20 21:15 1.26371000 1.26423000 1.26345000 1.26426000 1.26243115 0.00107918 1441 1519162200 2018.02.20 21:30 1.26426000 1.26374000 1.26364000 1.26427000 1.26255580 0.00109212 953 1519163100 2018.02.20 21:45 1.26375000 1.26432000 1.26374000 1.26437000 1.26272382 0.00116035 1455 1519164000 2018.02.20 22:00 1.26431000 1.26455000 1.26386000 1.26469000 1.26289774 0.00120763 926 1519164900 2018.02.20 22:15 1.26446000 1.26429000 1.26413000 1.26460000 1.26303034 0.00122379 1245 1519165800 2018.02.20 22:30 1.26429000 1.26424000 1.26421000 1.26455000 1.26314554 0.00121508 1060 1519166700 2018.02.20 22:45 1.26425000 1.26448000 1.26390000 1.26451000 1.26327263 0.00120692 1109 1519167600 2018.02.20 23:00 1.26449000 1.26472000 1.26445000 1.26473000 1.26341048 0.00118141 663 1519168500 2018.02.20 23:15 1.26472000 1.26469000 1.26458000 1.26474000 1.26353234 0.00114331 285 1519169400 2018.02.20 23:30 1.26469000 1.26445000 1.26440000 1.26476000 1.26361973 0.00106323 516 1519170300 2018.02.20 23:45 1.26445000 1.26481000 1.26442000 1.26488000 1.26373309 0.00105880 612 1519171200 2018.02.21 00:00 1.26458000 1.26437000 1.26272000 1.26481000 1.26379375 0.00085361 161 1519172100 2018.02.21 00:15 1.26437000 1.26430000 1.26428000 1.26446000 1.26384196 0.00067391 147 1519173000 2018.02.21 00:30 1.26429000 1.26430000 1.26422000 1.26447000 1.26388559 0.00058192 458 1519173900 2018.02.21 00:45 1.26430000 1.26445000 1.26430000 1.26453000 1.26393934 0.00049790 514 1519174800 2018.02.21 01:00 1.26446000 1.26498000 1.26446000 1.26500000 1.26403845 0.00047900 592 1519175700 2018.02.21 01:15 1.26498000 1.26483000 1.26479000 1.26512000 1.26411384 0.00044519 460 1519176600 2018.02.21 01:30 1.26483000 1.26501000 1.26479000 1.26515000 1.26419919 0.00044386 245 1519177500 2018.02.21 01:45 1.26501000 1.26485000 1.26483000 1.26507000 1.26426117 0.00040401 228 1519178400 2018.02.21 02:00 1.26486000 1.26485000 1.26450000 1.26508000 1.26431725 0.00037152 710 1519179300 2018.02.21 02:15 1.26486000 1.26484000 1.26459000 1.26498000 1.26436703 0.00036092 296 1519180200 2018.02.21 02:30 1.26484000 1.26472000 1.26425000 1.26491000 1.26440065 0.00031958 1200 1519181100 2018.02.21 02:45 1.26473000 1.26499000 1.26466000 1.26512000 1.26445678 0.00030968 647 1519182000 2018.02.21 03:00 1.26498000 1.26537000 1.26475000 1.26540000 1.26454375 0.00032623 1075 1519182900 2018.02.21 03:15 1.26537000 1.26494000 1.26481000 1.26542000 1.26458149 0.00031618 893 1519183800 2018.02.21 03:30 1.26493000 1.26497000 1.26471000 1.26498000 1.26461849 0.00030147 582 1519184700 2018.02.21 03:45 1.26497000 1.26515000 1.26494000 1.26535000 1.26466911 0.00030052 771 1519185600 2018.02.21 04:00 1.26514000 1.26459000 1.26443000 1.26514000 1.26466158 0.00030351 775 1519186500 2018.02.21 04:15 1.26458000 1.26497000 1.26443000 1.26498000 1.26469095 0.00030054 495 1519187400 2018.02.21 04:30 1.26497000 1.26521000 1.26492000 1.26546000 1.26474038 0.00030014 669 1519188300 2018.02.21 04:45 1.26522000 1.26530000 1.26485000 1.26530000 1.26479368 0.00031098 714 1519189200 2018.02.21 05:00 1.26530000 1.26505000 1.26504000 1.26533000 1.26481809 0.00029535 378 1519190100 2018.02.21 05:15 1.26505000 1.26553000 1.26505000 1.26557000 1.26488589 0.00029417 650 1519191000 2018.02.21 05:30 1.26553000 1.26601000 1.26546000 1.26611000 1.26499295 0.00033624 809 1519191900 2018.02.21 05:45 1.26601000 1.26578000 1.26573000 1.26603000 1.26506791 0.00034541 437 1519192800 2018.02.21 06:00 1.26579000 1.26578000 1.26576000 1.26608000 1.26513573 0.00037350 591 1519193700 2018.02.21 06:15 1.26579000 1.26573000 1.26564000 1.26595000 1.26519232 0.00038788 447 1519194600 2018.02.21 06:30 1.26574000 1.26569000 1.26565000 1.26588000 1.26523972 0.00040147 267 1519195500 2018.02.21 06:45 1.26570000 1.26637000 1.26570000 1.26660000 1.26534737 0.00046668 892 1519196400 2018.02.21 07:00 1.26637000 1.26637000 1.26635000 1.26673000 1.26544476 0.00051301 762 1519197300 2018.02.21 07:15 1.26637000 1.26619000 1.26610000 1.26641000 1.26551574 0.00052822 378 1519198200 2018.02.21 07:30 1.26619000 1.26626000 1.26611000 1.26648000 1.26558662 0.00052965 374 1519199100 2018.02.21 07:45 1.26627000 1.26622000 1.26617000 1.26652000 1.26564694 0.00053661 459 1519200000 2018.02.21 08:00 1.26622000 1.26578000 1.26563000 1.26622000 1.26565961 0.00053525 487 1519200900 2018.02.21 08:15 1.26577000 1.26570000 1.26551000 1.26594000 1.26566346 0.00051079 677 1519201800 2018.02.21 08:30 1.26571000 1.26536000 1.26527000 1.26588000 1.26563456 0.00049157 683 1519202700 2018.02.21 08:45 1.26537000 1.26485000 1.26484000 1.26545000 1.26555984 0.00051636 1002 1519203600 2018.02.21 09:00 1.26486000 1.26542000 1.26450000 1.26542000 1.26554652 0.00047319 1001 1519204500 2018.02.21 09:15 1.26546000 1.26547000 1.26480000 1.26547000 1.26553923 0.00045818 1123 1519205400 2018.02.21 09:30 1.26547000 1.26638000 1.26547000 1.26672000 1.26561931 0.00045890 2251 1519206300 2018.02.21 09:45 1.26639000 1.26677000 1.26579000 1.26685000 1.26572890 0.00048613 1721 1519207200 2018.02.21 10:00 1.26680000 1.26608000 1.26603000 1.26706000 1.26576233 0.00045824 1968 1519208100 2018.02.21 10:15 1.26607000 1.26623000 1.26547000 1.26628000 1.26580687 0.00045385 1190 1519209000 2018.02.21 10:30 1.26621000 1.26572000 1.26557000 1.26632000 1.26579860 0.00045390 1746 1519209900 2018.02.21 10:45 1.26571000 1.26565000 1.26554000 1.26588000 1.26578445 0.00045849 987 1519210800 2018.02.21 11:00 1.26565000 1.26576000 1.26553000 1.26595000 1.26578212 0.00045911 1148 1519211700 2018.02.21 11:15 1.26576000 1.26533000 1.26533000 1.26602000 1.26573906 0.00048078 823 1519212600 2018.02.21 11:30 1.26534000 1.26579000 1.26534000 1.26605000 1.26574391 0.00047934 1118 1519213500 2018.02.21 11:45 1.26582000 1.26549000 1.26540000 1.26610000 1.26571973 0.00046763 1299 1519214400 2018.02.21 12:00 1.26550000 1.26614000 1.26548000 1.26621000 1.26575976 0.00044629 1010 1519215300 2018.02.21 12:15 1.26613000 1.26601000 1.26588000 1.26639000 1.26578359 0.00043672 708 1519216200 2018.02.21 12:30 1.26601000 1.26647000 1.26596000 1.26658000 1.26584896 0.00044834 727 1519217100 2018.02.21 12:45 1.26647000 1.26549000 1.26534000 1.26651000 1.26581477 0.00044499 1058 1519218000 2018.02.21 13:00 1.26547000 1.26595000 1.26540000 1.26613000 1.26582765 0.00044647 1329 1519218900 2018.02.21 13:15 1.26596000 1.26604000 1.26596000 1.26635000 1.26584788 0.00044888 960 1519219800 2018.02.21 13:30 1.26605000 1.26612000 1.26583000 1.26616000 1.26587379 0.00043982 1159 1519220700 2018.02.21 13:45 1.26612000 1.26642000 1.26593000 1.26662000 1.26592581 0.00039005 1150 1519221600 2018.02.21 14:00 1.26642000 1.26579000 1.26541000 1.26657000 1.26591288 0.00037575 2116 1519222500 2018.02.21 14:15 1.26580000 1.26627000 1.26567000 1.26629000 1.26594689 0.00036514 1567 1519223400 2018.02.21 14:30 1.26627000 1.26691000 1.26619000 1.26698000 1.26603861 0.00040627 1776 1519224300 2018.02.21 14:45 1.26693000 1.26763000 1.26687000 1.26769000 1.26619017 0.00052921 1690 1519225200 2018.02.21 15:00 1.26762000 1.26706000 1.26686000 1.26775000 1.26627302 0.00058039 1906 1519226100 2018.02.21 15:15 1.26705000 1.26763000 1.26705000 1.26772000 1.26640225 0.00068459 1614 1519227000 2018.02.21 15:30 1.26764000 1.26751000 1.26682000 1.26795000 1.26650775 0.00073834 1948 1519227900 2018.02.21 15:45 1.26750000 1.26794000 1.26732000 1.26833000 1.26664416 0.00081384 1458 1519228800 2018.02.21 16:00 1.26793000 1.26711000 1.26648000 1.26808000 1.26668852 0.00080800 4007 1519229700 2018.02.21 16:15 1.26709000 1.26632000 1.26606000 1.26728000 1.26665343 0.00074544 2994 1519230600 2018.02.21 16:30 1.26631000 1.26663000 1.26618000 1.26742000 1.26665119 0.00071970 5148 1519231500 2018.02.21 16:45 1.26664000 1.26680000 1.26617000 1.26693000 1.26666537 0.00067303 4046 1519232400 2018.02.21 17:00 1.26680000 1.26676000 1.26593000 1.26719000 1.26667438 0.00066340 3938 1519233300 2018.02.21 17:15 1.26676000 1.26766000 1.26662000 1.26789000 1.26676825 0.00068250 2722 1519234200 2018.02.21 17:30 1.26767000 1.26702000 1.26656000 1.26767000 1.26679222 0.00068252 3147 1519235100 2018.02.21 17:45 1.26703000 1.26636000 1.26621000 1.26809000 1.26675106 0.00062645 3963 1519236000 2018.02.21 18:00 1.26639000 1.26722000 1.26602000 1.26738000 1.26679572 0.00060300 3014 1519236900 2018.02.21 18:15 1.26721000 1.26782000 1.26694000 1.26792000 1.26689327 0.00060591 2137 1519237800 2018.02.21 18:30 1.26783000 1.26770000 1.26737000 1.26820000 1.26697010 0.00059579 1876 1519238700 2018.02.21 18:45 1.26769000 1.26789000 1.26766000 1.26820000 1.26705771 0.00060564 1407 1519239600 2018.02.21 19:00 1.26790000 1.26755000 1.26744000 1.26803000 1.26710460 0.00053703 1466 1519240500 2018.02.21 19:15 1.26755000 1.26697000 1.26696000 1.26778000 1.26709178 0.00050766 1205 1519241400 2018.02.21 19:30 1.26697000 1.26665000 1.26645000 1.26710000 1.26704970 0.00052694 1195 1519242300 2018.02.21 19:45 1.26665000 1.26654000 1.26631000 1.26682000 1.26700116 0.00053535 1239 1519243200 2018.02.21 20:00 1.26653000 1.26679000 1.26640000 1.26703000 1.26698105 0.00054294 858 1519244100 2018.02.21 20:15 1.26679000 1.26675000 1.26672000 1.26710000 1.26695905 0.00053112 940 1519245000 2018.02.21 20:30 1.26676000 1.26703000 1.26644000 1.26709000 1.26696580 0.00051540 1282 1519245900 2018.02.21 20:45 1.26702000 1.26626000 1.26620000 1.26702000 1.26689858 0.00050107 1175 1519246800 2018.02.21 21:00 1.26623000 1.26381000 1.26252000 1.26745000 1.26660443 0.00087745 9835 1519247700 2018.02.21 21:15 1.26381000 1.26527000 1.26265000 1.26535000 1.26647734 0.00095612 6576 1519248600 2018.02.21 21:30 1.26527000 1.26612000 1.26509000 1.26624000 1.26644331 0.00096902 4954 1519249500 2018.02.21 21:45 1.26612000 1.26836000 1.26612000 1.26881000 1.26662585 0.00100486 5303 1519250400 2018.02.21 22:00 1.26836000 1.26952000 1.26836000 1.27018000 1.26690149 0.00114758 4910 1519251300 2018.02.21 22:15 1.26953000 1.26854000 1.26853000 1.26988000 1.26705753 0.00118885 3520 1519252200 2018.02.21 22:30 1.26854000 1.26893000 1.26838000 1.26982000 1.26723586 0.00126642 3145 1519253100 2018.02.21 22:45 1.26894000 1.26901000 1.26855000 1.26913000 1.26740483 0.00132332 2527 1519254000 2018.02.21 23:00 1.26899000 1.26879000 1.26830000 1.26900000 1.26753675 0.00137350 1334 1519254900 2018.02.21 23:15 1.26878000 1.26960000 1.26865000 1.26967000 1.26773325 0.00147856 966 1519255800 2018.02.21 23:30 1.26961000 1.26972000 1.26920000 1.26974000 1.26792247 0.00158291 1058 1519256700 2018.02.21 23:45 1.26973000 1.27017000 1.26972000 1.27028000 1.26813652 0.00171285 1089 1519257600 2018.02.22 00:00 1.27020000 1.26974000 1.26968000 1.27032000 1.26828923 0.00178694 317 1519258500 2018.02.22 00:15 1.26974000 1.26965000 1.26956000 1.26991000 1.26841883 0.00182377 311 1519259400 2018.02.22 00:30 1.26967000 1.26991000 1.26963000 1.26996000 1.26856084 0.00184736 227 1519260300 2018.02.22 00:45 1.26993000 1.26984000 1.26979000 1.26995000 1.26868267 0.00184268 346 1519261200 2018.02.22 01:00 1.26979000 1.26969000 1.26963000 1.27029000 1.26877860 0.00182836 717 1519262100 2018.02.22 01:15 1.26967000 1.26967000 1.26931000 1.26972000 1.26886350 0.00179848 338 1519263000 2018.02.22 01:30 1.26969000 1.26981000 1.26969000 1.26991000 1.26895364 0.00177853 439 1519263900 2018.02.22 01:45 1.26981000 1.26994000 1.26967000 1.26998000 1.26904758 0.00169878 393 1519264800 2018.02.22 02:00 1.26994000 1.27034000 1.26984000 1.27047000 1.26917067 0.00126190 1026 1519265700 2018.02.22 02:15 1.27034000 1.26979000 1.26979000 1.27050000 1.26922965 0.00091230 727 1519266600 2018.02.22 02:30 1.26979000 1.27010000 1.26955000 1.27031000 1.26931254 0.00058262 745 1519267500 2018.02.22 02:45 1.27011000 1.27011000 1.27006000 1.27044000 1.26938849 0.00053045 832 1519268400 2018.02.22 03:00 1.27011000 1.27005000 1.27002000 1.27043000 1.26945149 0.00052047 933 1519269300 2018.02.22 03:15 1.27004000 1.27035000 1.26999000 1.27060000 1.26953706 0.00047344 1157 1519270200 2018.02.22 03:30 1.27036000 1.26949000 1.26912000 1.27036000 1.26953258 0.00045619 1584 1519271100 2018.02.22 03:45 1.26949000 1.26960000 1.26945000 1.27005000 1.26953900 0.00043710 1136 1519272000 2018.02.22 04:00 1.26960000 1.26956000 1.26927000 1.26978000 1.26954100 0.00040220 853 1519272900 2018.02.22 04:15 1.26956000 1.26935000 1.26930000 1.26968000 1.26952281 0.00041805 740 1519273800 2018.02.22 04:30 1.26935000 1.26960000 1.26935000 1.26983000 1.26953016 0.00041054 818 1519274700 2018.02.22 04:45 1.26959000 1.26945000 1.26935000 1.26962000 1.26952253 0.00039064 646 1519275600 2018.02.22 05:00 1.26950000 1.26945000 1.26935000 1.26955000 1.26951562 0.00039269 580 1519276500 2018.02.22 05:15 1.26945000 1.26938000 1.26934000 1.26961000 1.26950270 0.00040133 679 1519277400 2018.02.22 05:30 1.26937000 1.26961000 1.26933000 1.26969000 1.26951292 0.00038498 483 1519278300 2018.02.22 05:45 1.26961000 1.26944000 1.26944000 1.26982000 1.26950598 0.00038252 533 1519279200 2018.02.22 06:00 1.26945000 1.26936000 1.26921000 1.26952000 1.26949208 0.00038975 453 1519280100 2018.02.22 06:15 1.26935000 1.26925000 1.26922000 1.26955000 1.26946902 0.00040428 553 1519281000 2018.02.22 06:30 1.26926000 1.26949000 1.26916000 1.26950000 1.26947102 0.00039596 572 1519281900 2018.02.22 06:45 1.26946000 1.26950000 1.26915000 1.26953000 1.26947378 0.00038050 474 1519282800 2018.02.22 07:00 1.26950000 1.26935000 1.26925000 1.26951000 1.26946199 0.00033387 649 1519283700 2018.02.22 07:15 1.26936000 1.26945000 1.26922000 1.26954000 1.26946085 0.00032620 366 1519284600 2018.02.22 07:30 1.26946000 1.26935000 1.26932000 1.26961000 1.26945029 0.00029798 509 1519285500 2018.02.22 07:45 1.26935000 1.26932000 1.26905000 1.26945000 1.26943788 0.00026413 809 1519286400 2018.02.22 08:00 1.26931000 1.26897000 1.26894000 1.26933000 1.26939332 0.00025781 820 1519287300 2018.02.22 08:15 1.26897000 1.26929000 1.26888000 1.26932000 1.26938348 0.00014738 499 1519288200 2018.02.22 08:30 1.26929000 1.26941000 1.26904000 1.26945000 1.26938601 0.00014515 756 1519289100 2018.02.22 08:45 1.26942000 1.26967000 1.26929000 1.27002000 1.26941305 0.00014869 952 1519290000 2018.02.22 09:00 1.26966000 1.27023000 1.26954000 1.27027000 1.26949086 0.00023522 1262 1519290900 2018.02.22 09:15 1.27023000 1.26997000 1.26974000 1.27025000 1.26953649 0.00026298 1056 1519291800 2018.02.22 09:30 1.26998000 1.26973000 1.26954000 1.27034000 1.26955492 0.00027041 1690 1519292700 2018.02.22 09:45 1.26972000 1.27025000 1.26962000 1.27037000 1.26962112 0.00032446 1340 1519293600 2018.02.22 10:00 1.27024000 1.27045000 1.27020000 1.27131000 1.26970006 0.00038976 1985 1519294500 2018.02.22 10:15 1.27045000 1.26956000 1.26956000 1.27070000 1.26968672 0.00038054 1201 1519295400 2018.02.22 10:30 1.26956000 1.26971000 1.26913000 1.26977000 1.26968894 0.00038077 2157 1519296300 2018.02.22 10:45 1.26971000 1.26973000 1.26951000 1.27044000 1.26969285 0.00037772 1742 1519297200 2018.02.22 11:00 1.26977000 1.26960000 1.26948000 1.27010000 1.26968401 0.00036911 2497 1519298100 2018.02.22 11:15 1.26958000 1.26937000 1.26932000 1.26980000 1.26965410 0.00035892 1412 1519299000 2018.02.22 11:30 1.26931000 1.26861000 1.26855000 1.26942000 1.26955466 0.00041993 1511 1519299900 2018.02.22 11:45 1.26862000 1.26855000 1.26836000 1.26887000 1.26945898 0.00048042 1053 1519300800 2018.02.22 12:00 1.26855000 1.26835000 1.26818000 1.26921000 1.26935336 0.00055406 1617 1519301700 2018.02.22 12:15 1.26835000 1.26814000 1.26804000 1.26858000 1.26923780 0.00063817 827 1519302600 2018.02.22 12:30 1.26814000 1.26783000 1.26762000 1.26831000 1.26910373 0.00074183 1072 1519303500 2018.02.22 12:45 1.26782000 1.26813000 1.26778000 1.26839000 1.26901099 0.00079762 835 1519304400 2018.02.22 13:00 1.26813000 1.26862000 1.26808000 1.26872000 1.26897375 0.00081468 1136 1519305300 2018.02.22 13:15 1.26862000 1.26884000 1.26832000 1.26899000 1.26896102 0.00081638 851 1519306200 2018.02.22 13:30 1.26883000 1.26921000 1.26882000 1.26925000 1.26898473 0.00080462 905 1519307100 2018.02.22 13:45 1.26920000 1.26875000 1.26865000 1.26929000 1.26896237 0.00079749 913 1519308000 2018.02.22 14:00 1.26874000 1.26879000 1.26828000 1.26891000 1.26894596 0.00074982 1356 1519308900 2018.02.22 14:15 1.26877000 1.26844000 1.26820000 1.26878000 1.26889777 0.00073028 1108 1519309800 2018.02.22 14:30 1.26843000 1.26864000 1.26788000 1.26895000 1.26887322 0.00071173 3178 1519310700 2018.02.22 14:45 1.26864000 1.26953000 1.26858000 1.27040000 1.26893577 0.00065468 2457 1519311600 2018.02.22 15:00 1.26953000 1.26992000 1.26931000 1.27003000 1.26902951 0.00061228 2196 1519312500 2018.02.22 15:15 1.26993000 1.26990000 1.26933000 1.27016000 1.26911241 0.00064929 1733 1519313400 2018.02.22 15:30 1.26982000 1.27355000 1.26982000 1.27568000 1.26953504 0.00124752 7131 1519314300 2018.02.22 15:45 1.27356000 1.27259000 1.27202000 1.27425000 1.26982599 0.00150369 4048 1519315200 2018.02.22 16:00 1.27258000 1.27197000 1.27124000 1.27374000 1.27003018 0.00164607 5076 1519316100 2018.02.22 16:15 1.27196000 1.27171000 1.27162000 1.27282000 1.27019016 0.00173867 2184 1519317000 2018.02.22 16:30 1.27172000 1.27182000 1.27029000 1.27217000 1.27034538 0.00179398 4035 1519317900 2018.02.22 16:45 1.27182000 1.27199000 1.27149000 1.27254000 1.27050201 0.00183754 3087 1519318800 2018.02.22 17:00 1.27200000 1.27129000 1.27091000 1.27224000 1.27057706 0.00180543 3272 1519319700 2018.02.22 17:15 1.27131000 1.26877000 1.26713000 1.27135000 1.27040496 0.00172100 4469 1519320600 2018.02.22 17:30 1.26875000 1.26964000 1.26779000 1.26967000 1.27033211 0.00161901 3272 1519321500 2018.02.22 17:45 1.26962000 1.27009000 1.26944000 1.27065000 1.27030905 0.00154150 2799 1519322400 2018.02.22 18:00 1.27006000 1.26962000 1.26907000 1.27066000 1.27024343 0.00150143 3889 1519323300 2018.02.22 18:15 1.26963000 1.26978000 1.26901000 1.26995000 1.27019929 0.00147427 2235 1519324200 2018.02.22 18:30 1.26978000 1.27093000 1.26974000 1.27132000 1.27026888 0.00145949 2280 1519325100 2018.02.22 18:45 1.27092000 1.27077000 1.26985000 1.27134000 1.27031661 0.00141731 1884 1519326000 2018.02.22 19:00 1.27076000 1.27093000 1.27044000 1.27126000 1.27037503 0.00137188 1233 1519326900 2018.02.22 19:15 1.27092000 1.27000000 1.26989000 1.27105000 1.27033931 0.00131315 1242 1519327800 2018.02.22 19:30 1.27002000 1.27068000 1.26924000 1.27077000 1.27037176 0.00124845 2234 1519328700 2018.02.22 19:45 1.27067000 1.27069000 1.27036000 1.27110000 1.27040206 0.00122527 1597 1519329600 2018.02.22 20:00 1.27070000 1.27120000 1.27050000 1.27139000 1.27047806 0.00120507 1660 1519330500 2018.02.22 20:15 1.27119000 1.27106000 1.27088000 1.27184000 1.27053348 0.00118437 1471 1519331400 2018.02.22 20:30 1.27106000 1.27094000 1.27067000 1.27139000 1.27057220 0.00096699 1144 1519332300 2018.02.22 20:45 1.27095000 1.27147000 1.27095000 1.27172000 1.27065770 0.00086355 1739 1519333200 2018.02.22 21:00 1.27147000 1.27167000 1.27098000 1.27183000 1.27075411 0.00083777 1451 1519334100 2018.02.22 21:15 1.27166000 1.27075000 1.27057000 1.27185000 1.27075372 0.00081002 1158 1519335000 2018.02.22 21:30 1.27075000 1.27082000 1.27042000 1.27092000 1.27076003 0.00077511 1090 1519335900 2018.02.22 21:45 1.27083000 1.27160000 1.27076000 1.27184000 1.27084003 0.00076606 1585 1519336800 2018.02.22 22:00 1.27162000 1.27088000 1.27088000 1.27175000 1.27084384 0.00076061 1587 1519337700 2018.02.22 22:15 1.27089000 1.27144000 1.27089000 1.27153000 1.27090061 0.00062878 1071 1519338600 2018.02.22 22:30 1.27145000 1.27160000 1.27118000 1.27164000 1.27096722 0.00059336 1110 1519339500 2018.02.22 22:45 1.27159000 1.27131000 1.27125000 1.27165000 1.27099987 0.00056963 1442 1519340400 2018.02.22 23:00 1.27131000 1.27160000 1.27119000 1.27166000 1.27105702 0.00049985 648 1519341300 2018.02.22 23:15 1.27160000 1.27156000 1.27141000 1.27167000 1.27110493 0.00042381 588 1519342200 2018.02.22 23:30 1.27158000 1.27097000 1.27084000 1.27165000 1.27109208 0.00042303 1038 1519343100 2018.02.22 23:45 1.27098000 1.27050000 1.27032000 1.27098000 1.27103569 0.00043990 737 1519344000 2018.02.23 00:00 1.27037000 1.27027000 1.26979000 1.27108000 1.27096276 0.00047931 362 1519344900 2018.02.23 00:15 1.27026000 1.27001000 1.26994000 1.27031000 1.27087203 0.00050302 226 1519345800 2018.02.23 00:30 1.27000000 1.27030000 1.26996000 1.27033000 1.27081755 0.00053661 173 1519346700 2018.02.23 00:45 1.27030000 1.27029000 1.27009000 1.27041000 1.27076730 0.00056843 446 1519347600 2018.02.23 01:00 1.27031000 1.27044000 1.27019000 1.27044000 1.27073613 0.00057703 615 1519348500 2018.02.23 01:15 1.27043000 1.27069000 1.27040000 1.27074000 1.27073174 0.00057426 377 1519349400 2018.02.23 01:30 1.27069000 1.27077000 1.27047000 1.27081000 1.27073538 0.00057107 545 1519350300 2018.02.23 01:45 1.27078000 1.27145000 1.27074000 1.27147000 1.27080344 0.00054830 579 1519351200 2018.02.23 02:00 1.27145000 1.27129000 1.27121000 1.27175000 1.27084978 0.00051539 791 1519352100 2018.02.23 02:15 1.27128000 1.27154000 1.27117000 1.27161000 1.27091552 0.00052718 587 1519353000 2018.02.23 02:30 1.27154000 1.27153000 1.27145000 1.27180000 1.27097404 0.00053819 698 1519353900 2018.02.23 02:45 1.27157000 1.27110000 1.27105000 1.27162000 1.27098603 0.00052050 691 1519354800 2018.02.23 03:00 1.27111000 1.27172000 1.27110000 1.27173000 1.27105594 0.00054550 788 1519355700 2018.02.23 03:15 1.27172000 1.27127000 1.27125000 1.27172000 1.27107632 0.00054292 928 1519356600 2018.02.23 03:30 1.27129000 1.27131000 1.27125000 1.27153000 1.27109858 0.00053651 550 1519357500 2018.02.23 03:45 1.27131000 1.27072000 1.27045000 1.27131000 1.27106252 0.00053344 1151 1519358400 2018.02.23 04:00 1.27071000 1.27129000 1.27055000 1.27135000 1.27108419 0.00052726 538 1519359300 2018.02.23 04:15 1.27129000 1.27136000 1.27095000 1.27147000 1.27111046 0.00052791 851 1519360200 2018.02.23 04:30 1.27136000 1.27120000 1.27105000 1.27139000 1.27111898 0.00052998 566 1519361100 2018.02.23 04:45 1.27120000 1.27133000 1.27105000 1.27154000 1.27113908 0.00051901 706 1519362000 2018.02.23 05:00 1.27134000 1.27179000 1.27109000 1.27192000 1.27120107 0.00051498 1210 1519362900 2018.02.23 05:15 1.27180000 1.27170000 1.27147000 1.27202000 1.27124859 0.00046195 929 1519363800 2018.02.23 05:30 1.27170000 1.27148000 1.27141000 1.27172000 1.27127063 0.00041607 450 1519364700 2018.02.23 05:45 1.27148000 1.27161000 1.27145000 1.27186000 1.27130295 0.00036230 476 1519365600 2018.02.23 06:00 1.27160000 1.27179000 1.27158000 1.27188000 1.27134934 0.00032242 630 1519366500 2018.02.23 06:15 1.27180000 1.27176000 1.27165000 1.27186000 1.27138845 0.00029695 409 1519367400 2018.02.23 06:30 1.27180000 1.27192000 1.27167000 1.27193000 1.27143907 0.00028054 374 1519368300 2018.02.23 06:45 1.27193000 1.27228000 1.27189000 1.27238000 1.27151916 0.00033285 1048 1519369200 2018.02.23 07:00 1.27230000 1.27231000 1.27204000 1.27241000 1.27159448 0.00037468 728 1519370100 2018.02.23 07:15 1.27235000 1.27223000 1.27206000 1.27256000 1.27165500 0.00040650 706 1519371000 2018.02.23 07:30 1.27223000 1.27195000 1.27183000 1.27223000 1.27168310 0.00041516 446 1519371900 2018.02.23 07:45 1.27194000 1.27185000 1.27176000 1.27205000 1.27169899 0.00039782 291 1519372800 2018.02.23 08:00 1.27186000 1.27137000 1.27137000 1.27194000 1.27166766 0.00040007 672 1519373700 2018.02.23 08:15 1.27136000 1.27134000 1.27122000 1.27158000 1.27163645 0.00039511 525 1519374600 2018.02.23 08:30 1.27135000 1.27158000 1.27135000 1.27180000 1.27163108 0.00038864 833 1519375500 2018.02.23 08:45 1.27158000 1.27214000 1.27144000 1.27232000 1.27167955 0.00034176 876 1519376400 2018.02.23 09:00 1.27215000 1.27197000 1.27169000 1.27240000 1.27170721 0.00033228 1397 1519377300 2018.02.23 09:15 1.27198000 1.27218000 1.27160000 1.27228000 1.27175224 0.00033199 1138 1519378200 2018.02.23 09:30 1.27217000 1.27182000 1.27181000 1.27239000 1.27175869 0.00030720 1083 1519379100 2018.02.23 09:45 1.27182000 1.27126000 1.27117000 1.27184000 1.27171120 0.00032459 966 1519380000 2018.02.23 10:00 1.27126000 1.27078000 1.27061000 1.27157000 1.27162251 0.00040742 1981 1519380900 2018.02.23 10:15 1.27080000 1.27091000 1.27040000 1.27111000 1.27155465 0.00045803 1726 1519381800 2018.02.23 10:30 1.27093000 1.27090000 1.27045000 1.27111000 1.27149230 0.00050264 1385 1519382700 2018.02.23 10:45 1.27091000 1.27071000 1.27043000 1.27126000 1.27141780 0.00055855 1382 1519383600 2018.02.23 11:00 1.27070000 1.27117000 1.27060000 1.27145000 1.27139420 0.00056417 1659 1519384500 2018.02.23 11:15 1.27118000 1.27146000 1.27107000 1.27151000 1.27140047 0.00055605 2126 1519385400 2018.02.23 11:30 1.27146000 1.27127000 1.27102000 1.27156000 1.27138804 0.00054865 890 1519386300 2018.02.23 11:45 1.27127000 1.27126000 1.27092000 1.27152000 1.27137585 0.00051526 829 1519387200 2018.02.23 12:00 1.27125000 1.27067000 1.27066000 1.27145000 1.27130862 0.00050995 779 1519388100 2018.02.23 12:15 1.27067000 1.27107000 1.27060000 1.27119000 1.27128590 0.00047366 815 1519389000 2018.02.23 12:30 1.27108000 1.27091000 1.27085000 1.27139000 1.27125010 0.00046247 891 1519389900 2018.02.23 12:45 1.27092000 1.27078000 1.27065000 1.27108000 1.27120533 0.00045977 1142 1519390800 2018.02.23 13:00 1.27078000 1.27108000 1.27060000 1.27125000 1.27119339 0.00046080 1830 1519391700 2018.02.23 13:15 1.27108000 1.27067000 1.27066000 1.27142000 1.27114354 0.00048067 811 1519392600 2018.02.23 13:30 1.27067000 1.27023000 1.27018000 1.27093000 1.27105654 0.00052348 805 1519393500 2018.02.23 13:45 1.27025000 1.26938000 1.26936000 1.27029000 1.27089687 0.00060908 1289 1519394400 2018.02.23 14:00 1.26938000 1.26874000 1.26868000 1.26957000 1.27069145 0.00075768 1146 1519395300 2018.02.23 14:15 1.26873000 1.26919000 1.26864000 1.26919000 1.27054846 0.00077628 1260 1519396200 2018.02.23 14:30 1.26919000 1.26850000 1.26819000 1.26922000 1.27035337 0.00087697 1054 1519397100 2018.02.23 14:45 1.26851000 1.26895000 1.26832000 1.26898000 1.27021971 0.00093016 835 1519398000 2018.02.23 15:00 1.26894000 1.26953000 1.26849000 1.26963000 1.27015403 0.00094721 1523 1519398900 2018.02.23 15:15 1.26955000 1.26977000 1.26953000 1.27046000 1.27011745 0.00094282 1814 1519399800 2018.02.23 15:30 1.26981000 1.26630000 1.26127000 1.26987000 1.26975388 0.00130128 7418 1519400700 2018.02.23 15:45 1.26628000 1.26713000 1.26551000 1.26737000 1.26950399 0.00145905 2673 1519401600 2018.02.23 16:00 1.26713000 1.26688000 1.26592000 1.26728000 1.26925409 0.00157766 1720 1519402500 2018.02.23 16:15 1.26690000 1.26895000 1.26664000 1.26963000 1.26922513 0.00150634 3059 1519403400 2018.02.23 16:30 1.26895000 1.26877000 1.26870000 1.26970000 1.26918178 0.00144591 3898 1519404300 2018.02.23 16:45 1.26877000 1.26885000 1.26864000 1.26992000 1.26915018 0.00137470 2746 1519405200 2018.02.23 17:00 1.26885000 1.26840000 1.26755000 1.26936000 1.26907874 0.00134731 3574 1519406100 2018.02.23 17:15 1.26840000 1.26871000 1.26828000 1.26914000 1.26904362 0.00127496 2222 1519407000 2018.02.23 17:30 1.26870000 1.26837000 1.26779000 1.26870000 1.26897946 0.00121132 2194 1519407900 2018.02.23 17:45 1.26836000 1.26742000 1.26734000 1.26859000 1.26883094 0.00118020 2959 1519408800 2018.02.23 18:00 1.26746000 1.26784000 1.26712000 1.26843000 1.26873657 0.00107696 3687 1519409700 2018.02.23 18:15 1.26783000 1.26644000 1.26639000 1.26802000 1.26851785 0.00107001 2680 1519410600 2018.02.23 18:30 1.26644000 1.26655000 1.26620000 1.26685000 1.26833043 0.00105854 2002 1519411500 2018.02.23 18:45 1.26661000 1.26587000 1.26547000 1.26686000 1.26809611 0.00113813 1690 1519412400 2018.02.23 19:00 1.26588000 1.26623000 1.26547000 1.26623000 1.26791838 0.00119255 1728 1519413300 2018.02.23 19:15 1.26623000 1.26541000 1.26536000 1.26644000 1.26767949 0.00127649 1184 1519414200 2018.02.23 19:30 1.26541000 1.26548000 1.26526000 1.26579000 1.26747001 0.00135834 1237 1519415100 2018.02.23 19:45 1.26547000 1.26592000 1.26525000 1.26593000 1.26732239 0.00136709 1189 1519416000 2018.02.23 20:00 1.26591000 1.26590000 1.26587000 1.26654000 1.26718693 0.00131443 1389 1519416900 2018.02.23 20:15 1.26590000 1.26602000 1.26560000 1.26612000 1.26707579 0.00120374 1165 1519417800 2018.02.23 20:30 1.26601000 1.26654000 1.26573000 1.26654000 1.26702476 0.00119863 1198 1519418700 2018.02.23 20:45 1.26653000 1.26668000 1.26651000 1.26696000 1.26699193 0.00120232 1155 1519419600 2018.02.23 21:00 1.26669000 1.26644000 1.26640000 1.26714000 1.26693936 0.00121159 1213 1519420500 2018.02.23 21:15 1.26643000 1.26641000 1.26589000 1.26655000 1.26688895 0.00113122 1174 1519421400 2018.02.23 21:30 1.26642000 1.26651000 1.26588000 1.26656000 1.26685286 0.00105108 1484 1519422300 2018.02.23 21:45 1.26651000 1.26611000 1.26582000 1.26654000 1.26678211 0.00095447 1477 1519423200 2018.02.23 22:00 1.26611000 1.26531000 1.26521000 1.26612000 1.26664191 0.00091174 2044 1519424100 2018.02.23 22:15 1.26531000 1.26501000 1.26498000 1.26558000 1.26648649 0.00082195 1353 1519425000 2018.02.23 22:30 1.26501000 1.26541000 1.26500000 1.26582000 1.26638397 0.00070909 1705 1519425900 2018.02.23 22:45 1.26541000 1.26612000 1.26532000 1.26615000 1.26635883 0.00066294 1921 1519426800 2018.02.23 23:00 1.26611000 1.26575000 1.26575000 1.26637000 1.26630084 0.00055742 1117 1519427700 2018.02.23 23:15 1.26575000 1.26458000 1.26387000 1.26576000 1.26613695 0.00059781 2255 1519428600 2018.02.23 23:30 1.26458000 1.26399000 1.26377000 1.26469000 1.26593248 0.00069065 1617 1519429500 2018.02.23 23:45 1.26398000 1.26444000 1.26367000 1.26447000 1.26579034 0.00073891 1057 1519603200 2018.02.26 00:00 1.26347000 1.26404000 1.26305000 1.26404000 1.26562364 0.00080932 219 1519604100 2018.02.26 00:15 1.26404000 1.26433000 1.26385000 1.26437000 1.26550044 0.00085633 168 1519605000 2018.02.26 00:30 1.26431000 1.26421000 1.26420000 1.26449000 1.26537754 0.00091000 282 1519605900 2018.02.26 00:45 1.26422000 1.26419000 1.26415000 1.26442000 1.26526444 0.00094956 634 1519606800 2018.02.26 01:00 1.26418000 1.26412000 1.26389000 1.26449000 1.26515545 0.00098431 1456 1519607700 2018.02.26 01:15 1.26416000 1.26435000 1.26416000 1.26460000 1.26507874 0.00099035 395 1519608600 2018.02.26 01:30 1.26434000 1.26507000 1.26434000 1.26511000 1.26507790 0.00093496 733 1519609500 2018.02.26 01:45 1.26508000 1.26483000 1.26478000 1.26525000 1.26505429 0.00086525 630 1519610400 2018.02.26 02:00 1.26483000 1.26544000 1.26468000 1.26552000 1.26509103 0.00081524 960 1519611300 2018.02.26 02:15 1.26543000 1.26547000 1.26525000 1.26555000 1.26512712 0.00077155 843 1519612200 2018.02.26 02:30 1.26546000 1.26518000 1.26516000 1.26546000 1.26513216 0.00070862 540 1519613100 2018.02.26 02:45 1.26523000 1.26594000 1.26523000 1.26611000 1.26520909 0.00072822 1182 1519614000 2018.02.26 03:00 1.26593000 1.26478000 1.26477000 1.26593000 1.26516823 0.00071578 1341 1519614900 2018.02.26 03:15 1.26477000 1.26551000 1.26477000 1.26552000 1.26520078 0.00073230 954 1519615800 2018.02.26 03:30 1.26551000 1.26427000 1.26396000 1.26551000 1.26511213 0.00072083 1593 1519616700 2018.02.26 03:45 1.26427000 1.26462000 1.26407000 1.26463000 1.26506526 0.00067059 856 1519617600 2018.02.26 04:00 1.26461000 1.26383000 1.26352000 1.26461000 1.26494762 0.00064877 1116 1519618500 2018.02.26 04:15 1.26382000 1.26355000 1.26355000 1.26395000 1.26481451 0.00066266 387 1519619400 2018.02.26 04:30 1.26354000 1.26302000 1.26257000 1.26354000 1.26464361 0.00071287 1623 1519620300 2018.02.26 04:45 1.26303000 1.26330000 1.26297000 1.26348000 1.26451564 0.00075937 667 1519621200 2018.02.26 05:00 1.26330000 1.26286000 1.26285000 1.26358000 1.26435796 0.00083934 650 1519622100 2018.02.26 05:15 1.26287000 1.26299000 1.26282000 1.26301000 1.26422768 0.00090544 455 1519623000 2018.02.26 05:30 1.26299000 1.26324000 1.26298000 1.26324000 1.26413362 0.00094674 292 1519623900 2018.02.26 05:45 1.26324000 1.26307000 1.26295000 1.26342000 1.26403232 0.00099550 350 1519624800 2018.02.26 06:00 1.26308000 1.26335000 1.26302000 1.26340000 1.26396734 0.00102190 374 1519625700 2018.02.26 06:15 1.26334000 1.26328000 1.26318000 1.26351000 1.26390188 0.00104532 323 1519626600 2018.02.26 06:30 1.26330000 1.26314000 1.26293000 1.26333000 1.26382932 0.00104169 373 1519627500 2018.02.26 06:45 1.26312000 1.26308000 1.26297000 1.26330000 1.26375795 0.00104499 350 1519628400 2018.02.26 07:00 1.26306000 1.26276000 1.26259000 1.26321000 1.26366291 0.00101447 558 1519629300 2018.02.26 07:15 1.26275000 1.26272000 1.26260000 1.26284000 1.26357311 0.00096408 304 1519630200 2018.02.26 07:30 1.26272000 1.26185000 1.26182000 1.26275000 1.26340900 0.00098528 962 1519631100 2018.02.26 07:45 1.26187000 1.26196000 1.26183000 1.26219000 1.26327100 0.00087218 807 1519632000 2018.02.26 08:00 1.26196000 1.26202000 1.26150000 1.26215000 1.26315186 0.00085287 995 1519632900 2018.02.26 08:15 1.26202000 1.26205000 1.26181000 1.26220000 1.26304692 0.00070658 1229 1519633800 2018.02.26 08:30 1.26203000 1.26213000 1.26198000 1.26223000 1.26295959 0.00067500 532 1519634700 2018.02.26 08:45 1.26212000 1.26216000 1.26166000 1.26225000 1.26288344 0.00057791 772 1519635600 2018.02.26 09:00 1.26215000 1.26265000 1.26192000 1.26272000 1.26286121 0.00053560 1153 1519636500 2018.02.26 09:15 1.26264000 1.26228000 1.26181000 1.26292000 1.26280586 0.00051454 1608 1519637400 2018.02.26 09:30 1.26229000 1.26200000 1.26166000 1.26234000 1.26272911 0.00052541 2065 1519638300 2018.02.26 09:45 1.26201000 1.26296000 1.26200000 1.26300000 1.26275110 0.00051708 1415 1519639200 2018.02.26 10:00 1.26298000 1.26254000 1.26234000 1.26326000 1.26273099 0.00051362 1796 1519640100 2018.02.26 10:15 1.26255000 1.26293000 1.26240000 1.26295000 1.26274995 0.00051714 1296 1519641000 2018.02.26 10:30 1.26294000 1.26308000 1.26279000 1.26326000 1.26278138 0.00052082 1381 1519641900 2018.02.26 10:45 1.26309000 1.26341000 1.26295000 1.26341000 1.26284125 0.00055682 1055 1519642800 2018.02.26 11:00 1.26341000 1.26307000 1.26291000 1.26343000 1.26286303 0.00055728 1084 1519643700 2018.02.26 11:15 1.26307000 1.26348000 1.26293000 1.26393000 1.26292179 0.00059471 939 1519644600 2018.02.26 11:30 1.26348000 1.26243000 1.26242000 1.26364000 1.26287496 0.00057739 1030 1519645500 2018.02.26 11:45 1.26244000 1.26272000 1.26210000 1.26278000 1.26286020 0.00056868 1350 1519646400 2018.02.26 12:00 1.26271000 1.26228000 1.26226000 1.26273000 1.26280494 0.00055403 939 1519647300 2018.02.26 12:15 1.26228000 1.26262000 1.26218000 1.26280000 1.26278733 0.00054678 632 1519648200 2018.02.26 12:30 1.26262000 1.26275000 1.26241000 1.26300000 1.26278377 0.00050360 903 1519649100 2018.02.26 12:45 1.26274000 1.26327000 1.26272000 1.26328000 1.26283008 0.00049682 1008 1519650000 2018.02.26 13:00 1.26326000 1.26344000 1.26302000 1.26352000 1.26288817 0.00049965 912 1519650900 2018.02.26 13:15 1.26345000 1.26340000 1.26322000 1.26346000 1.26293691 0.00049045 733 1519651800 2018.02.26 13:30 1.26340000 1.26351000 1.26333000 1.26372000 1.26299149 0.00048681 759 1519652700 2018.02.26 13:45 1.26352000 1.26428000 1.26340000 1.26429000 1.26311421 0.00055628 1084 1519653600 2018.02.26 14:00 1.26429000 1.26501000 1.26429000 1.26518000 1.26329476 0.00072515 1501 1519654500 2018.02.26 14:15 1.26503000 1.26521000 1.26457000 1.26529000 1.26347716 0.00084764 776 1519655400 2018.02.26 14:30 1.26522000 1.26620000 1.26514000 1.26646000 1.26373648 0.00103540 1387 1519656300 2018.02.26 14:45 1.26620000 1.26722000 1.26600000 1.26728000 1.26406825 0.00134947 1076 1519657200 2018.02.26 15:00 1.26722000 1.26762000 1.26660000 1.26780000 1.26440651 0.00160177 1781 1519658100 2018.02.26 15:15 1.26764000 1.26760000 1.26719000 1.26776000 1.26471065 0.00179646 1284 1519659000 2018.02.26 15:30 1.26760000 1.26741000 1.26724000 1.26804000 1.26496773 0.00192665 1162 1519659900 2018.02.26 15:45 1.26742000 1.26772000 1.26720000 1.26792000 1.26522985 0.00206175 1450 1519660800 2018.02.26 16:00 1.26771000 1.26855000 1.26740000 1.26864000 1.26554606 0.00221761 1674 1519661700 2018.02.26 16:15 1.26854000 1.26911000 1.26821000 1.26919000 1.26588548 0.00239699 1836 1519662600 2018.02.26 16:30 1.26910000 1.26896000 1.26858000 1.26926000 1.26617829 0.00244243 2309 1519663500 2018.02.26 16:45 1.26891000 1.26860000 1.26802000 1.26927000 1.26640893 0.00243249 1680 1519664400 2018.02.26 17:00 1.26860000 1.26991000 1.26834000 1.27030000 1.26674237 0.00244574 3649 1519665300 2018.02.26 17:15 1.26991000 1.26978000 1.26928000 1.26994000 1.26703166 0.00241460 1813 1519666200 2018.02.26 17:30 1.26979000 1.26997000 1.26970000 1.27086000 1.26731151 0.00235197 2425 1519667100 2018.02.26 17:45 1.26998000 1.27059000 1.26963000 1.27117000 1.26762374 0.00232740 2283 1519668000 2018.02.26 18:00 1.27059000 1.27005000 1.26962000 1.27081000 1.26785481 0.00222044 2361 1519668900 2018.02.26 18:15 1.27006000 1.26910000 1.26909000 1.27007000 1.26797340 0.00200946 1737 1519669800 2018.02.26 18:30 1.26911000 1.26844000 1.26814000 1.26911000 1.26801784 0.00174540 1523 1519670700 2018.02.26 18:45 1.26844000 1.26934000 1.26819000 1.26948000 1.26814376 0.00154115 1419 1519671600 2018.02.26 19:00 1.26935000 1.26923000 1.26899000 1.26936000 1.26824721 0.00136887 1336 1519672500 2018.02.26 19:15 1.26923000 1.26959000 1.26905000 1.26977000 1.26837510 0.00117924 932 1519673400 2018.02.26 19:30 1.26959000 1.26936000 1.26927000 1.26992000 1.26846890 0.00105427 1075 1519674300 2018.02.26 19:45 1.26936000 1.26862000 1.26853000 1.26938000 1.26848329 0.00101005 875 1519675200 2018.02.26 20:00 1.26862000 1.26870000 1.26830000 1.26870000 1.26850393 0.00098137 740 1519676100 2018.02.26 20:15 1.26870000 1.26879000 1.26858000 1.26901000 1.26853117 0.00094608 738 1519677000 2018.02.26 20:30 1.26878000 1.26885000 1.26853000 1.26902000 1.26856154 0.00089435 798 1519677900 2018.02.26 20:45 1.26886000 1.26850000 1.26845000 1.26923000 1.26855568 0.00087874 662 1519678800 2018.02.26 21:00 1.26849000 1.26837000 1.26812000 1.26867000 1.26853799 0.00089261 742 1519679700 2018.02.26 21:15 1.26837000 1.26795000 1.26790000 1.26837000 1.26848199 0.00093149 733 1519680600 2018.02.26 21:30 1.26796000 1.26792000 1.26771000 1.26807000 1.26842847 0.00096915 661 1519681500 2018.02.26 21:45 1.26793000 1.26776000 1.26772000 1.26812000 1.26836481 0.00102087 1038 1519682400 2018.02.26 22:00 1.26778000 1.26804000 1.26775000 1.26821000 1.26833387 0.00098238 739 1519683300 2018.02.26 22:15 1.26804000 1.26761000 1.26740000 1.26813000 1.26826493 0.00098036 1078 1519684200 2018.02.26 22:30 1.26762000 1.26765000 1.26753000 1.26780000 1.26820637 0.00094431 1105 1519685100 2018.02.26 22:45 1.26765000 1.26765000 1.26747000 1.26786000 1.26815338 0.00081554 1154 1519686000 2018.02.26 23:00 1.26763000 1.26743000 1.26728000 1.26768000 1.26808449 0.00074588 751 1519686900 2018.02.26 23:15 1.26742000 1.26725000 1.26724000 1.26754000 1.26800501 0.00076714 495 1519687800 2018.02.26 23:30 1.26725000 1.26682000 1.26675000 1.26738000 1.26789215 0.00084979 733 1519688700 2018.02.26 23:45 1.26683000 1.26843000 1.26682000 1.26843000 1.26794338 0.00077474 860 1519689600 2018.02.27 00:00 1.26767000 1.26781000 1.26767000 1.26839000 1.26793067 0.00072379 161 1519690500 2018.02.27 00:15 1.26782000 1.26781000 1.26771000 1.26784000 1.26791918 0.00062464 91 1519691400 2018.02.27 00:30 1.26782000 1.26795000 1.26776000 1.26797000 1.26792212 0.00053478 147 1519692300 2018.02.27 00:45 1.26795000 1.26814000 1.26778000 1.26835000 1.26794287 0.00051224 551 1519693200 2018.02.27 01:00 1.26813000 1.26842000 1.26804000 1.26855000 1.26798831 0.00049583 1061 1519694100 2018.02.27 01:15 1.26841000 1.26880000 1.26825000 1.26880000 1.26806561 0.00050726 723 1519695000 2018.02.27 01:30 1.26880000 1.26856000 1.26855000 1.26880000 1.26811270 0.00050248 546 1519695900 2018.02.27 01:45 1.26855000 1.26851000 1.26829000 1.26862000 1.26815054 0.00051680 544 1519696800 2018.02.27 02:00 1.26851000 1.26811000 1.26791000 1.26858000 1.26814667 0.00051291 1264 1519697700 2018.02.27 02:15 1.26811000 1.26808000 1.26796000 1.26826000 1.26814032 0.00050867 446 1519698600 2018.02.27 02:30 1.26808000 1.26777000 1.26776000 1.26840000 1.26810506 0.00049958 698 1519699500 2018.02.27 02:45 1.26776000 1.26758000 1.26725000 1.26777000 1.26805505 0.00049144 1104 1519700400 2018.02.27 03:00 1.26756000 1.26741000 1.26716000 1.26756000 1.26799362 0.00049572 885 1519701300 2018.02.27 03:15 1.26741000 1.26787000 1.26737000 1.26788000 1.26798184 0.00048696 645 1519702200 2018.02.27 03:30 1.26786000 1.26717000 1.26708000 1.26787000 1.26790453 0.00050456 1187 1519703100 2018.02.27 03:45 1.26717000 1.26718000 1.26709000 1.26775000 1.26783552 0.00052489 1269 1519704000 2018.02.27 04:00 1.26716000 1.26681000 1.26681000 1.26733000 1.26773785 0.00057198 950 1519704900 2018.02.27 04:15 1.26682000 1.26720000 1.26682000 1.26733000 1.26768663 0.00058389 562 1519705800 2018.02.27 04:30 1.26721000 1.26723000 1.26721000 1.26741000 1.26764314 0.00057376 491 1519706700 2018.02.27 04:45 1.26723000 1.26768000 1.26713000 1.26771000 1.26764665 0.00054515 533 1519707600 2018.02.27 05:00 1.26768000 1.26856000 1.26761000 1.26870000 1.26773364 0.00055781 973 1519708500 2018.02.27 05:15 1.26856000 1.26825000 1.26814000 1.26856000 1.26778281 0.00056017 735 1519709400 2018.02.27 05:30 1.26825000 1.26845000 1.26806000 1.26850000 1.26784636 0.00057025 508 1519710300 2018.02.27 05:45 1.26847000 1.26861000 1.26844000 1.26878000 1.26791908 0.00058796 733 1519711200 2018.02.27 06:00 1.26861000 1.26860000 1.26842000 1.26868000 1.26798393 0.00060019 550 1519712100 2018.02.27 06:15 1.26860000 1.26869000 1.26845000 1.26887000 1.26805118 0.00060458 578 1519713000 2018.02.27 06:30 1.26868000 1.26860000 1.26859000 1.26891000 1.26810345 0.00061991 546 1519713900 2018.02.27 06:45 1.26860000 1.26854000 1.26851000 1.26864000 1.26814502 0.00063449 205 1519714800 2018.02.27 07:00 1.26855000 1.26844000 1.26837000 1.26861000 1.26817312 0.00064761 555 1519715700 2018.02.27 07:15 1.26843000 1.26841000 1.26820000 1.26844000 1.26819568 0.00065744 352 1519716600 2018.02.27 07:30 1.26841000 1.26813000 1.26813000 1.26842000 1.26818942 0.00064855 375 1519717500 2018.02.27 07:45 1.26813000 1.26817000 1.26802000 1.26828000 1.26818757 0.00063353 396 1519718400 2018.02.27 08:00 1.26817000 1.26843000 1.26812000 1.26868000 1.26821066 0.00061718 697 1519719300 2018.02.27 08:15 1.26843000 1.26775000 1.26768000 1.26845000 1.26816679 0.00061083 923 1519720200 2018.02.27 08:30 1.26774000 1.26808000 1.26769000 1.26814000 1.26815852 0.00056799 929 1519721100 2018.02.27 08:45 1.26809000 1.26803000 1.26782000 1.26822000 1.26814628 0.00052449 751 1519722000 2018.02.27 09:00 1.26802000 1.26805000 1.26764000 1.26836000 1.26813711 0.00043272 1312 1519722900 2018.02.27 09:15 1.26804000 1.26830000 1.26798000 1.26846000 1.26815263 0.00037603 1442 1519723800 2018.02.27 09:30 1.26832000 1.26831000 1.26800000 1.26878000 1.26816761 0.00030946 1712 1519724700 2018.02.27 09:45 1.26831000 1.26827000 1.26800000 1.26853000 1.26817736 0.00028506 2071 1519725600 2018.02.27 10:00 1.26826000 1.26803000 1.26787000 1.26848000 1.26816333 0.00028082 2137 1519726500 2018.02.27 10:15 1.26803000 1.26863000 1.26780000 1.26863000 1.26820777 0.00027729 1278 1519727400 2018.02.27 10:30 1.26863000 1.26904000 1.26843000 1.26914000 1.26828703 0.00030241 1399 1519728300 2018.02.27 10:45 1.26904000 1.26890000 1.26866000 1.26911000 1.26834541 0.00031424 1125 1519729200 2018.02.27 11:00 1.26889000 1.26931000 1.26862000 1.26931000 1.26843728 0.00037340 924 1519730100 2018.02.27 11:15 1.26932000 1.26869000 1.26842000 1.26939000 1.26846135 0.00037621 1247 1519731000 2018.02.27 11:30 1.26868000 1.26912000 1.26864000 1.26920000 1.26852408 0.00041224 872 1519731900 2018.02.27 11:45 1.26912000 1.26908000 1.26886000 1.26923000 1.26857702 0.00044174 805 1519732800 2018.02.27 12:00 1.26909000 1.26944000 1.26885000 1.26963000 1.26865921 0.00049945 1252 1519733700 2018.02.27 12:15 1.26946000 1.26874000 1.26866000 1.26948000 1.26866690 0.00049879 919 1519734600 2018.02.27 12:30 1.26874000 1.26906000 1.26868000 1.26923000 1.26870434 0.00050065 859 1519735500 2018.02.27 12:45 1.26907000 1.26903000 1.26864000 1.26908000 1.26873536 0.00049821 1089 1519736400 2018.02.27 13:00 1.26903000 1.26882000 1.26861000 1.26907000 1.26874342 0.00049559 965 1519737300 2018.02.27 13:15 1.26882000 1.26938000 1.26881000 1.26952000 1.26880404 0.00047285 934 1519738200 2018.02.27 13:30 1.26939000 1.26922000 1.26899000 1.26940000 1.26884366 0.00045836 615 1519739100 2018.02.27 13:45 1.26923000 1.26956000 1.26922000 1.26985000 1.26891188 0.00045450 1162 1519740000 2018.02.27 14:00 1.26955000 1.26942000 1.26928000 1.26956000 1.26896027 0.00042911 939 1519740900 2018.02.27 14:15 1.26941000 1.26955000 1.26932000 1.26958000 1.26901644 0.00042505 723 1519741800 2018.02.27 14:30 1.26954000 1.26970000 1.26948000 1.26984000 1.26908154 0.00042310 678 1519742700 2018.02.27 14:45 1.26973000 1.27099000 1.26970000 1.27101000 1.26926330 0.00056872 1071 1519743600 2018.02.27 15:00 1.27099000 1.27195000 1.27080000 1.27221000 1.26951917 0.00078313 2548 1519744500 2018.02.27 15:15 1.27195000 1.27196000 1.27165000 1.27237000 1.26975163 0.00095513 2199 1519745400 2018.02.27 15:30 1.27195000 1.27242000 1.27080000 1.27329000 1.27000576 0.00115115 6214 1519746300 2018.02.27 15:45 1.27242000 1.27283000 1.27150000 1.27304000 1.27027474 0.00133597 2974 1519747200 2018.02.27 16:00 1.27283000 1.27302000 1.27182000 1.27353000 1.27053619 0.00150843 3597 1519748100 2018.02.27 16:15 1.27301000 1.27239000 1.27209000 1.27311000 1.27071275 0.00154822 2249 1519749000 2018.02.27 16:30 1.27238000 1.27230000 1.27184000 1.27266000 1.27086391 0.00158130 2376 1519749900 2018.02.27 16:45 1.27232000 1.27302000 1.27231000 1.27321000 1.27106925 0.00164558 2633 1519750800 2018.02.27 17:00 1.27302000 1.27294000 1.27262000 1.27383000 1.27124742 0.00169486 3897 1519751700 2018.02.27 17:15 1.27294000 1.27407000 1.27270000 1.27426000 1.27151624 0.00176579 2416 1519752600 2018.02.27 17:30 1.27409000 1.27590000 1.27409000 1.27597000 1.27193374 0.00200723 4072 1519753500 2018.02.27 17:45 1.27589000 1.27532000 1.27488000 1.27622000 1.27225624 0.00210023 6148 1519754400 2018.02.27 18:00 1.27533000 1.27475000 1.27409000 1.27566000 1.27249374 0.00207202 5019 1519755300 2018.02.27 18:15 1.27476000 1.27524000 1.27453000 1.27569000 1.27275529 0.00208350 2822 1519756200 2018.02.27 18:30 1.27523000 1.27524000 1.27462000 1.27544000 1.27299193 0.00203488 2828 1519757100 2018.02.27 18:45 1.27524000 1.27481000 1.27434000 1.27560000 1.27316508 0.00194475 2756 1519758000 2018.02.27 19:00 1.27482000 1.27552000 1.27444000 1.27565000 1.27338936 0.00184241 2204 1519758900 2018.02.27 19:15 1.27552000 1.27459000 1.27452000 1.27568000 1.27350370 0.00165202 1956 1519759800 2018.02.27 19:30 1.27460000 1.27466000 1.27425000 1.27483000 1.27361383 0.00142912 1565 1519760700 2018.02.27 19:45 1.27465000 1.27371000 1.27344000 1.27465000 1.27362299 0.00130182 1656 1519761600 2018.02.27 20:00 1.27374000 1.27402000 1.27366000 1.27417000 1.27366080 0.00124115 1218 1519762500 2018.02.27 20:15 1.27403000 1.27341000 1.27319000 1.27412000 1.27363691 0.00119001 1165 1519763400 2018.02.27 20:30 1.27342000 1.27336000 1.27325000 1.27382000 1.27361054 0.00116990 1148 1519764300 2018.02.27 20:45 1.27336000 1.27368000 1.27325000 1.27403000 1.27361715 0.00115414 1023 1519765200 2018.02.27 21:00 1.27367000 1.27378000 1.27353000 1.27419000 1.27363266 0.00114004 1079 1519766100 2018.02.27 21:15 1.27378000 1.27398000 1.27320000 1.27409000 1.27366574 0.00109137 1394 1519767000 2018.02.27 21:30 1.27399000 1.27421000 1.27398000 1.27448000 1.27371758 0.00102395 1244 1519767900 2018.02.27 21:45 1.27420000 1.27559000 1.27417000 1.27578000 1.27389590 0.00098689 1448 1519768800 2018.02.27 22:00 1.27559000 1.27537000 1.27491000 1.27568000 1.27403629 0.00093275 1843 1519769700 2018.02.27 22:15 1.27536000 1.27568000 1.27525000 1.27590000 1.27419284 0.00091664 1268 1519770600 2018.02.27 22:30 1.27568000 1.27585000 1.27563000 1.27596000 1.27435066 0.00084620 1256 1519771500 2018.02.27 22:45 1.27585000 1.27658000 1.27571000 1.27667000 1.27456298 0.00090204 1534 1519772400 2018.02.27 23:00 1.27658000 1.27751000 1.27632000 1.27759000 1.27484365 0.00108154 1407 1519773300 2018.02.27 23:15 1.27751000 1.27755000 1.27705000 1.27775000 1.27510140 0.00123981 912 1519774200 2018.02.27 23:30 1.27757000 1.27728000 1.27724000 1.27772000 1.27530888 0.00135460 770 1519775100 2018.02.27 23:45 1.27729000 1.27748000 1.27710000 1.27763000 1.27551566 0.00146625 964 1519776000 2018.02.28 00:00 1.27758000 1.27720000 1.27705000 1.27767000 1.27567607 0.00154753 176 1519776900 2018.02.28 00:15 1.27719000 1.27732000 1.27712000 1.27735000 1.27583263 0.00160578 140 1519777800 2018.02.28 00:30 1.27732000 1.27747000 1.27732000 1.27753000 1.27598857 0.00166006 202 1519778700 2018.02.28 00:45 1.27746000 1.27721000 1.27711000 1.27753000 1.27610490 0.00162644 1178 1519779600 2018.02.28 01:00 1.27721000 1.27701000 1.27701000 1.27752000 1.27619110 0.00158613 524 1519780500 2018.02.28 01:15 1.27702000 1.27691000 1.27684000 1.27712000 1.27625957 0.00147608 361 1519781400 2018.02.28 01:30 1.27691000 1.27664000 1.27657000 1.27694000 1.27629580 0.00133049 582 1519782300 2018.02.28 01:45 1.27664000 1.27714000 1.27664000 1.27719000 1.27637620 0.00120639 670 1519783200 2018.02.28 02:00 1.27713000 1.27721000 1.27690000 1.27749000 1.27645561 0.00106316 1412 1519784100 2018.02.28 02:15 1.27722000 1.27711000 1.27681000 1.27732000 1.27651793 0.00090372 708 1519785000 2018.02.28 02:30 1.27710000 1.27692000 1.27676000 1.27726000 1.27655622 0.00073102 484 1519785900 2018.02.28 02:45 1.27693000 1.27705000 1.27690000 1.27758000 1.27660325 0.00068372 1649 1519786800 2018.02.28 03:00 1.27705000 1.27679000 1.27669000 1.27738000 1.27662104 0.00061607 1525 1519787700 2018.02.28 03:15 1.27680000 1.27715000 1.27680000 1.27731000 1.27667141 0.00055376 1192 1519788600 2018.02.28 03:30 1.27715000 1.27699000 1.27686000 1.27746000 1.27670175 0.00050133 1028 1519789500 2018.02.28 03:45 1.27699000 1.27748000 1.27678000 1.27751000 1.27677587 0.00046562 1381 1519790400 2018.02.28 04:00 1.27749000 1.27744000 1.27712000 1.27750000 1.27683912 0.00040788 928 1519791300 2018.02.28 04:15 1.27744000 1.27729000 1.27714000 1.27748000 1.27688206 0.00035500 599 1519792200 2018.02.28 04:30 1.27730000 1.27743000 1.27711000 1.27750000 1.27693425 0.00032654 644 1519793100 2018.02.28 04:45 1.27742000 1.27760000 1.27742000 1.27784000 1.27699765 0.00029711 897 1519794000 2018.02.28 05:00 1.27759000 1.27762000 1.27737000 1.27772000 1.27705692 0.00029398 770 1519794900 2018.02.28 05:15 1.27763000 1.27736000 1.27724000 1.27775000 1.27708579 0.00028399 925 1519795800 2018.02.28 05:30 1.27737000 1.27745000 1.27715000 1.27749000 1.27712048 0.00027180 582 1519796700 2018.02.28 05:45 1.27745000 1.27734000 1.27726000 1.27750000 1.27714138 0.00027045 391 1519797600 2018.02.28 06:00 1.27734000 1.27734000 1.27715000 1.27741000 1.27716030 0.00026814 455 1519798500 2018.02.28 06:15 1.27734000 1.27748000 1.27732000 1.27749000 1.27719075 0.00026431 338 1519799400 2018.02.28 06:30 1.27747000 1.27720000 1.27719000 1.27758000 1.27719163 0.00023358 601 1519800300 2018.02.28 06:45 1.27719000 1.27717000 1.27714000 1.27753000 1.27718957 0.00023405 395 1519801200 2018.02.28 07:00 1.27719000 1.27728000 1.27716000 1.27735000 1.27719818 0.00023190 457 1519802100 2018.02.28 07:15 1.27730000 1.27748000 1.27730000 1.27753000 1.27722502 0.00023020 452 1519803000 2018.02.28 07:30 1.27748000 1.27720000 1.27711000 1.27751000 1.27722264 0.00022083 494 1519803900 2018.02.28 07:45 1.27721000 1.27712000 1.27710000 1.27729000 1.27721286 0.00022275 400 1519804800 2018.02.28 08:00 1.27712000 1.27757000 1.27710000 1.27760000 1.27724688 0.00019727 597 1519805700 2018.02.28 08:15 1.27757000 1.27735000 1.27724000 1.27761000 1.27725670 0.00019200 675 1519806600 2018.02.28 08:30 1.27736000 1.27681000 1.27675000 1.27750000 1.27721415 0.00023038 838 1519807500 2018.02.28 08:45 1.27681000 1.27685000 1.27658000 1.27696000 1.27717947 0.00025426 668 1519808400 2018.02.28 09:00 1.27685000 1.27676000 1.27644000 1.27700000 1.27713952 0.00028298 1075 1519809300 2018.02.28 09:15 1.27676000 1.27666000 1.27651000 1.27690000 1.27709385 0.00032084 927 1519810200 2018.02.28 09:30 1.27666000 1.27681000 1.27657000 1.27692000 1.27706682 0.00033016 1172 1519811100 2018.02.28 09:45 1.27680000 1.27696000 1.27676000 1.27724000 1.27705665 0.00031302 1431 1519812000 2018.02.28 10:00 1.27694000 1.27722000 1.27684000 1.27742000 1.27707220 0.00028310 1329 1519812900 2018.02.28 10:15 1.27722000 1.27726000 1.27693000 1.27751000 1.27709009 0.00027341 1287 1519813800 2018.02.28 10:30 1.27725000 1.27709000 1.27676000 1.27734000 1.27709008 0.00026130 1305 1519814700 2018.02.28 10:45 1.27708000 1.27657000 1.27642000 1.27729000 1.27704055 0.00028810 1196 1519815600 2018.02.28 11:00 1.27657000 1.27693000 1.27646000 1.27722000 1.27703002 0.00028329 1635 1519816500 2018.02.28 11:15 1.27693000 1.27640000 1.27617000 1.27700000 1.27697002 0.00030678 1358 1519817400 2018.02.28 11:30 1.27641000 1.27647000 1.27630000 1.27687000 1.27692240 0.00033000 1312 1519818300 2018.02.28 11:45 1.27647000 1.27661000 1.27622000 1.27662000 1.27689265 0.00033828 961 1519819200 2018.02.28 12:00 1.27661000 1.27674000 1.27637000 1.27692000 1.27687811 0.00033132 1053 1519820100 2018.02.28 12:15 1.27673000 1.27667000 1.27652000 1.27693000 1.27685829 0.00030852 885 1519821000 2018.02.28 12:30 1.27668000 1.27666000 1.27626000 1.27670000 1.27683940 0.00030384 839 1519821900 2018.02.28 12:45 1.27666000 1.27659000 1.27635000 1.27684000 1.27681565 0.00030416 1054 1519822800 2018.02.28 13:00 1.27663000 1.27684000 1.27655000 1.27701000 1.27681797 0.00025320 994 1519823700 2018.02.28 13:15 1.27683000 1.27663000 1.27652000 1.27683000 1.27680007 0.00022485 886 1519824600 2018.02.28 13:30 1.27664000 1.27651000 1.27643000 1.27687000 1.27677244 0.00023107 1193 1519825500 2018.02.28 13:45 1.27652000 1.27697000 1.27651000 1.27725000 1.27679126 0.00023576 1113 1519826400 2018.02.28 14:00 1.27698000 1.27662000 1.27652000 1.27722000 1.27677495 0.00023720 934 1519827300 2018.02.28 14:15 1.27663000 1.27687000 1.27633000 1.27697000 1.27678400 0.00023708 1049 1519828200 2018.02.28 14:30 1.27686000 1.27753000 1.27676000 1.27768000 1.27685505 0.00029288 1200 1519829100 2018.02.28 14:45 1.27752000 1.27753000 1.27711000 1.27774000 1.27691933 0.00033860 1034 1519830000 2018.02.28 15:00 1.27753000 1.27792000 1.27725000 1.27799000 1.27701463 0.00042260 791 1519830900 2018.02.28 15:15 1.27793000 1.27788000 1.27775000 1.27816000 1.27709705 0.00048833 1275 1519831800 2018.02.28 15:30 1.27788000 1.27849000 1.27770000 1.27868000 1.27722971 0.00062160 2545 1519832700 2018.02.28 15:45 1.27848000 1.27840000 1.27816000 1.27901000 1.27734117 0.00069476 1983 1519833600 2018.02.28 16:00 1.27839000 1.27884000 1.27779000 1.27889000 1.27748391 0.00081184 2085 1519834500 2018.02.28 16:15 1.27886000 1.27892000 1.27836000 1.27902000 1.27762068 0.00088131 1761 1519835400 2018.02.28 16:30 1.27892000 1.27911000 1.27807000 1.27929000 1.27776252 0.00094840 2429 1519836300 2018.02.28 16:45 1.27910000 1.27986000 1.27902000 1.27992000 1.27796228 0.00107992 1873 1519837200 2018.02.28 17:00 1.27986000 1.27999000 1.27942000 1.28020000 1.27815540 0.00119150 2557 1519838100 2018.02.28 17:15 1.28000000 1.28020000 1.27961000 1.28035000 1.27835012 0.00128404 2191 1519839000 2018.02.28 17:30 1.28020000 1.28104000 1.28001000 1.28131000 1.27860630 0.00142917 3651 1519839900 2018.02.28 17:45 1.28104000 1.28125000 1.28071000 1.28171000 1.27885808 0.00153984 3841 1519840800 2018.02.28 18:00 1.28125000 1.28135000 1.28054000 1.28149000 1.27909541 0.00163061 3555 1519841700 2018.02.28 18:15 1.28136000 1.28103000 1.28099000 1.28191000 1.27927965 0.00163683 2605 1519842600 2018.02.28 18:30 1.28104000 1.28060000 1.28043000 1.28116000 1.27940540 0.00156970 2261 1519843500 2018.02.28 18:45 1.28061000 1.28061000 1.28055000 1.28124000 1.27952012 0.00151650 1574 1519844400 2018.02.28 19:00 1.28060000 1.27997000 1.27995000 1.28081000 1.27956297 0.00137989 1715 1519845300 2018.02.28 19:15 1.27997000 1.28138000 1.27994000 1.28179000 1.27973602 0.00131356 1772 1519846200 2018.02.28 19:30 1.28137000 1.28203000 1.28135000 1.28226000 1.27995449 0.00132524 1738 1519847100 2018.02.28 19:45 1.28201000 1.28125000 1.28108000 1.28212000 1.28007788 0.00124450 1739 1519848000 2018.02.28 20:00 1.28123000 1.28184000 1.28118000 1.28191000 1.28024570 0.00120736 1389 1519848900 2018.02.28 20:15 1.28184000 1.28227000 1.28167000 1.28242000 1.28043849 0.00116282 1399 1519849800 2018.02.28 20:30 1.28227000 1.28208000 1.28184000 1.28239000 1.28059482 0.00112725 1242 1519850700 2018.02.28 20:45 1.28208000 1.28177000 1.28167000 1.28215000 1.28070674 0.00103552 1539 1519851600 2018.02.28 21:00 1.28178000 1.28177000 1.28152000 1.28192000 1.28080801 0.00096045 934 1519852500 2018.02.28 21:15 1.28175000 1.28280000 1.28173000 1.28292000 1.28099772 0.00092954 1595 1519853400 2018.02.28 21:30 1.28280000 1.28294000 1.28275000 1.28332000 1.28118270 0.00089237 1253 1519854300 2018.02.28 21:45 1.28293000 1.28287000 1.28258000 1.28318000 1.28134339 0.00088908 2003 1519855200 2018.02.28 22:00 1.28288000 1.28403000 1.28283000 1.28408000 1.28159926 0.00098301 2478 1519856100 2018.02.28 22:15 1.28404000 1.28392000 1.28359000 1.28421000 1.28182028 0.00103929 1771 1519857000 2018.02.28 22:30 1.28392000 1.28328000 1.28306000 1.28393000 1.28195931 0.00106721 1603 1519857900 2018.02.28 22:45 1.28329000 1.28313000 1.28303000 1.28388000 1.28207080 0.00108416 2096 1519858800 2018.02.28 23:00 1.28313000 1.28308000 1.28285000 1.28353000 1.28216691 0.00109441 1453 1519859700 2018.02.28 23:15 1.28308000 1.28295000 1.28290000 1.28324000 1.28224149 0.00107709 613 1519860600 2018.02.28 23:30 1.28295000 1.28309000 1.28285000 1.28314000 1.28232230 0.00102465 562 1519861500 2018.02.28 23:45 1.28308000 1.28327000 1.28293000 1.28350000 1.28241256 0.00096271 977 1519862400 2018.03.01 00:00 1.28289000 1.28302000 1.28282000 1.28313000 1.28247041 0.00079004 306 1519863300 2018.03.01 00:15 1.28301000 1.28297000 1.28283000 1.28331000 1.28251799 0.00074559 370 1519864200 2018.03.01 00:30 1.28297000 1.28320000 1.28297000 1.28345000 1.28258294 0.00073341 750 1519865100 2018.03.01 00:45 1.28320000 1.28336000 1.28298000 1.28342000 1.28265695 0.00066367 813 1519866000 2018.03.01 01:00 1.28337000 1.28320000 1.28301000 1.28337000 1.28270867 0.00062785 1147 1519866900 2018.03.01 01:15 1.28320000 1.28338000 1.28309000 1.28338000 1.28277261 0.00061093 270 1519867800 2018.03.01 01:30 1.28338000 1.28348000 1.28335000 1.28354000 1.28283998 0.00058137 342 1519868700 2018.03.01 01:45 1.28348000 1.28353000 1.28341000 1.28362000 1.28290569 0.00051610 305 1519869600 2018.03.01 02:00 1.28352000 1.28326000 1.28321000 1.28377000 1.28293944 0.00043227 495 1519870500 2018.03.01 02:15 1.28326000 1.28411000 1.28326000 1.28427000 1.28305092 0.00043087 1051 1519871400 2018.03.01 02:30 1.28410000 1.28445000 1.28410000 1.28447000 1.28318416 0.00046177 1173 1519872300 2018.03.01 02:45 1.28445000 1.28419000 1.28409000 1.28450000 1.28327996 0.00046699 669 1519873200 2018.03.01 03:00 1.28418000 1.28426000 1.28384000 1.28427000 1.28337330 0.00046232 609 1519874100 2018.03.01 03:15 1.28426000 1.28467000 1.28406000 1.28469000 1.28349679 0.00051798 723 1519875000 2018.03.01 03:30 1.28468000 1.28439000 1.28432000 1.28482000 1.28358186 0.00055146 972 1519875900 2018.03.01 03:45 1.28438000 1.28412000 1.28404000 1.28438000 1.28363311 0.00055610 881 1519876800 2018.03.01 04:00 1.28411000 1.28446000 1.28403000 1.28456000 1.28371186 0.00057345 912 1519877700 2018.03.01 04:15 1.28445000 1.28450000 1.28443000 1.28479000 1.28378692 0.00057573 676 1519878600 2018.03.01 04:30 1.28450000 1.28433000 1.28427000 1.28454000 1.28383864 0.00056787 518 1519879500 2018.03.01 04:45 1.28433000 1.28444000 1.28411000 1.28445000 1.28389592 0.00056968 439 1519880400 2018.03.01 05:00 1.28443000 1.28424000 1.28418000 1.28448000 1.28392869 0.00053957 480 1519881300 2018.03.01 05:15 1.28424000 1.28359000 1.28358000 1.28429000 1.28389643 0.00050383 453 1519882200 2018.03.01 05:30 1.28360000 1.28375000 1.28348000 1.28384000 1.28388248 0.00048306 531 1519883100 2018.03.01 05:45 1.28375000 1.28364000 1.28351000 1.28383000 1.28385939 0.00047810 461 1519884000 2018.03.01 06:00 1.28364000 1.28379000 1.28358000 1.28399000 1.28385278 0.00045756 521 1519884900 2018.03.01 06:15 1.28381000 1.28386000 1.28366000 1.28408000 1.28385347 0.00044487 591 1519885800 2018.03.01 06:30 1.28390000 1.28396000 1.28385000 1.28408000 1.28386362 0.00043252 261 1519886700 2018.03.01 06:45 1.28396000 1.28417000 1.28387000 1.28425000 1.28389279 0.00041561 359 1519887600 2018.03.01 07:00 1.28416000 1.28401000 1.28389000 1.28422000 1.28390396 0.00038453 452 1519888500 2018.03.01 07:15 1.28402000 1.28408000 1.28393000 1.28421000 1.28392072 0.00037348 426 1519889400 2018.03.01 07:30 1.28408000 1.28416000 1.28393000 1.28422000 1.28394351 0.00034540 415 1519890300 2018.03.01 07:45 1.28416000 1.28397000 1.28396000 1.28424000 1.28394603 0.00033973 343 1519891200 2018.03.01 08:00 1.28398000 1.28434000 1.28398000 1.28434000 1.28398355 0.00032609 505 1519892100 2018.03.01 08:15 1.28435000 1.28425000 1.28410000 1.28445000 1.28400893 0.00028449 664 1519893000 2018.03.01 08:30 1.28426000 1.28419000 1.28414000 1.28429000 1.28402618 0.00026968 408 1519893900 2018.03.01 08:45 1.28419000 1.28365000 1.28350000 1.28422000 1.28399035 0.00028934 1057 1519894800 2018.03.01 09:00 1.28365000 1.28360000 1.28323000 1.28384000 1.28395317 0.00029041 1370 1519895700 2018.03.01 09:15 1.28360000 1.28324000 1.28292000 1.28370000 1.28388525 0.00031744 1581 1519896600 2018.03.01 09:30 1.28324000 1.28292000 1.28289000 1.28335000 1.28379332 0.00038372 1215 1519897500 2018.03.01 09:45 1.28292000 1.28331000 1.28267000 1.28334000 1.28374729 0.00037956 1365 1519898400 2018.03.01 10:00 1.28333000 1.28361000 1.28326000 1.28394000 1.28373422 0.00036679 1561 1519899300 2018.03.01 10:15 1.28361000 1.28360000 1.28344000 1.28383000 1.28372143 0.00036928 1167 1519900200 2018.03.01 10:30 1.28361000 1.28328000 1.28321000 1.28364000 1.28367939 0.00039101 1167 1519901100 2018.03.01 10:45 1.28333000 1.28358000 1.28331000 1.28386000 1.28366993 0.00039404 1251 1519902000 2018.03.01 11:00 1.28356000 1.28458000 1.28347000 1.28468000 1.28375660 0.00042167 1578 1519902900 2018.03.01 11:15 1.28458000 1.28471000 1.28443000 1.28476000 1.28384740 0.00046054 1183 1519903800 2018.03.01 11:30 1.28472000 1.28504000 1.28450000 1.28541000 1.28396098 0.00052937 1446 1519904700 2018.03.01 11:45 1.28504000 1.28535000 1.28480000 1.28548000 1.28409327 0.00062346 1146 1519905600 2018.03.01 12:00 1.28535000 1.28535000 1.28504000 1.28544000 1.28421296 0.00070306 1426 1519906500 2018.03.01 12:15 1.28535000 1.28512000 1.28508000 1.28551000 1.28429934 0.00075021 1287 1519907400 2018.03.01 12:30 1.28513000 1.28500000 1.28500000 1.28534000 1.28436607 0.00078284 1290 1519908300 2018.03.01 12:45 1.28504000 1.28524000 1.28483000 1.28543000 1.28444930 0.00082346 1123 1519909200 2018.03.01 13:00 1.28523000 1.28534000 1.28503000 1.28560000 1.28453413 0.00087092 1303 1519910100 2018.03.01 13:15 1.28533000 1.28492000 1.28486000 1.28543000 1.28457088 0.00088421 923 1519911000 2018.03.01 13:30 1.28493000 1.28495000 1.28441000 1.28502000 1.28460699 0.00089511 973 1519911900 2018.03.01 13:45 1.28494000 1.28479000 1.28462000 1.28527000 1.28462442 0.00087490 958 1519912800 2018.03.01 14:00 1.28478000 1.28554000 1.28478000 1.28562000 1.28471162 0.00088815 1378 1519913700 2018.03.01 14:15 1.28554000 1.28569000 1.28545000 1.28599000 1.28480479 0.00087099 1659 1519914600 2018.03.01 14:30 1.28569000 1.28527000 1.28485000 1.28569000 1.28484910 0.00077580 1212 1519915500 2018.03.01 14:45 1.28528000 1.28567000 1.28527000 1.28578000 1.28492728 0.00072525 1296 1519916400 2018.03.01 15:00 1.28567000 1.28619000 1.28561000 1.28634000 1.28504754 0.00072486 1582 1519917300 2018.03.01 15:15 1.28619000 1.28632000 1.28611000 1.28664000 1.28516873 0.00071023 1362 1519918200 2018.03.01 15:30 1.28633000 1.28416000 1.28416000 1.28647000 1.28507266 0.00061705 2427 1519919100 2018.03.01 15:45 1.28415000 1.28461000 1.28412000 1.28531000 1.28502859 0.00054084 2123 1519920000 2018.03.01 16:00 1.28461000 1.28555000 1.28438000 1.28560000 1.28507825 0.00052674 2608 1519920900 2018.03.01 16:15 1.28558000 1.28399000 1.28373000 1.28568000 1.28497461 0.00060564 2726 1519921800 2018.03.01 16:30 1.28400000 1.28500000 1.28383000 1.28509000 1.28497703 0.00060459 2799 1519922700 2018.03.01 16:45 1.28501000 1.28490000 1.28471000 1.28540000 1.28496969 0.00060158 2998 1519923600 2018.03.01 17:00 1.28490000 1.28532000 1.28467000 1.28619000 1.28500305 0.00058990 4235 1519924500 2018.03.01 17:15 1.28534000 1.28439000 1.28439000 1.28609000 1.28494467 0.00062107 3897 1519925400 2018.03.01 17:30 1.28440000 1.28348000 1.28134000 1.28455000 1.28480518 0.00073901 6699 1519926300 2018.03.01 17:45 1.28348000 1.28462000 1.28300000 1.28497000 1.28478754 0.00073947 3698 1519927200 2018.03.01 18:00 1.28462000 1.28530000 1.28425000 1.28566000 1.28483635 0.00072327 4935 1519928100 2018.03.01 18:15 1.28532000 1.28470000 1.28410000 1.28534000 1.28482336 0.00072711 5375 1519929000 2018.03.01 18:30 1.28470000 1.28290000 1.28274000 1.28470000 1.28464018 0.00088409 4138 1519929900 2018.03.01 18:45 1.28289000 1.28405000 1.28253000 1.28405000 1.28458398 0.00091012 2997 1519930800 2018.03.01 19:00 1.28405000 1.28485000 1.28381000 1.28516000 1.28460931 0.00087944 2581 1519931700 2018.03.01 19:15 1.28486000 1.28695000 1.28478000 1.28695000 1.28483223 0.00095087 3347 1519932600 2018.03.01 19:30 1.28695000 1.28673000 1.28605000 1.28796000 1.28501297 0.00102589 4199 1519933500 2018.03.01 19:45 1.28673000 1.28718000 1.28663000 1.28730000 1.28521936 0.00113537 3245 1519934400 2018.03.01 20:00 1.28718000 1.28785000 1.28708000 1.28858000 1.28546989 0.00129971 4005 1519935300 2018.03.01 20:15 1.28786000 1.28852000 1.28755000 1.28862000 1.28576038 0.00152609 3473 1519936200 2018.03.01 20:30 1.28851000 1.28886000 1.28782000 1.28887000 1.28605558 0.00171159 2785 1519937100 2018.03.01 20:45 1.28886000 1.28919000 1.28874000 1.28955000 1.28635410 0.00189943 3314 1519938000 2018.03.01 21:00 1.28919000 1.28817000 1.28796000 1.28937000 1.28652704 0.00198633 4325 1519938900 2018.03.01 21:15 1.28818000 1.28550000 1.28530000 1.28825000 1.28642923 0.00188887 4996 1519939800 2018.03.01 21:30 1.28554000 1.28502000 1.28459000 1.28626000 1.28629502 0.00185671 4352 1519940700 2018.03.01 21:45 1.28503000 1.28280000 1.28175000 1.28526000 1.28596216 0.00193771 6600 1519941600 2018.03.01 22:00 1.28288000 1.28222000 1.28139000 1.28402000 1.28560576 0.00208538 6880 1519942500 2018.03.01 22:15 1.28220000 1.28243000 1.28133000 1.28270000 1.28530331 0.00220150 4890 1519943400 2018.03.01 22:30 1.28243000 1.28148000 1.28088000 1.28244000 1.28493918 0.00237956 4588 1519944300 2018.03.01 22:45 1.28148000 1.28222000 1.28127000 1.28236000 1.28468021 0.00251092 3174 1519945200 2018.03.01 23:00 1.28221000 1.28253000 1.28130000 1.28256000 1.28447543 0.00260280 2649 1519946100 2018.03.01 23:15 1.28253000 1.28299000 1.28250000 1.28311000 1.28433396 0.00266182 1276 1519947000 2018.03.01 23:30 1.28298000 1.28316000 1.28278000 1.28317000 1.28422216 0.00269129 1380 1519947900 2018.03.01 23:45 1.28316000 1.28340000 1.28313000 1.28365000 1.28414386 0.00272385 1297 1519948800 2018.03.02 00:00 1.28367000 1.28319000 1.28317000 1.28371000 1.28405301 0.00275812 115 1519949700 2018.03.02 00:15 1.28320000 1.28312000 1.28292000 1.28321000 1.28396415 0.00271602 73 1519950600 2018.03.02 00:30 1.28316000 1.28298000 1.28298000 1.28323000 1.28387042 0.00267923 118 1519951500 2018.03.02 00:45 1.28298000 1.28301000 1.28205000 1.28308000 1.28378848 0.00260123 430 1519952400 2018.03.02 01:00 1.28301000 1.28314000 1.28301000 1.28330000 1.28372672 0.00245292 1020 1519953300 2018.03.02 01:15 1.28314000 1.28328000 1.28314000 1.28337000 1.28368417 0.00221303 502 1519954200 2018.03.02 01:30 1.28328000 1.28340000 1.28322000 1.28348000 1.28365711 0.00188722 287 1519955100 2018.03.02 01:45 1.28340000 1.28312000 1.28292000 1.28340000 1.28360596 0.00142035 535 1519956000 2018.03.02 02:00 1.28312000 1.28340000 1.28288000 1.28345000 1.28358634 0.00097943 837 1519956900 2018.03.02 02:15 1.28340000 1.28297000 1.28291000 1.28340000 1.28352764 0.00085379 817 1519957800 2018.03.02 02:30 1.28298000 1.28206000 1.28206000 1.28308000 1.28338787 0.00074432 982 1519958700 2018.03.02 02:45 1.28206000 1.28224000 1.28199000 1.28242000 1.28327855 0.00069982 740 1519959600 2018.03.02 03:00 1.28225000 1.28243000 1.28221000 1.28260000 1.28319773 0.00063510 1119 1519960500 2018.03.02 03:15 1.28244000 1.28241000 1.28215000 1.28262000 1.28312271 0.00059568 1009 1519961400 2018.03.02 03:30 1.28242000 1.28267000 1.28221000 1.28275000 1.28307960 0.00046000 1209 1519962300 2018.03.02 03:45 1.28267000 1.28259000 1.28217000 1.28277000 1.28303297 0.00041532 1490 1519963200 2018.03.02 04:00 1.28261000 1.28322000 1.28260000 1.28329000 1.28305078 0.00040651 1211 1519964100 2018.03.02 04:15 1.28321000 1.28339000 1.28296000 1.28342000 1.28308309 0.00042166 1146 1519965000 2018.03.02 04:30 1.28339000 1.28383000 1.28338000 1.28408000 1.28315422 0.00047259 1755 1519965900 2018.03.02 04:45 1.28383000 1.28360000 1.28352000 1.28406000 1.28319668 0.00049492 1066 1519966800 2018.03.02 05:00 1.28359000 1.28358000 1.28323000 1.28363000 1.28323318 0.00051611 782 1519967700 2018.03.02 05:15 1.28359000 1.28328000 1.28323000 1.28366000 1.28323764 0.00051737 604 1519968600 2018.03.02 05:30 1.28328000 1.28317000 1.28309000 1.28337000 1.28323120 0.00051193 664 1519969500 2018.03.02 05:45 1.28317000 1.28327000 1.28304000 1.28330000 1.28323490 0.00051092 550 1519970400 2018.03.02 06:00 1.28327000 1.28286000 1.28272000 1.28327000 1.28319919 0.00050484 830 1519971300 2018.03.02 06:15 1.28287000 1.28287000 1.28281000 1.28302000 1.28316784 0.00049958 416 1519972200 2018.03.02 06:30 1.28287000 1.28302000 1.28287000 1.28309000 1.28315376 0.00049338 453 1519973100 2018.03.02 06:45 1.28302000 1.28320000 1.28296000 1.28321000 1.28315816 0.00049479 194 1519974000 2018.03.02 07:00 1.28320000 1.28331000 1.28310000 1.28344000 1.28317262 0.00049787 441 1519974900 2018.03.02 07:15 1.28329000 1.28348000 1.28329000 1.28356000 1.28320190 0.00051000 369 1519975800 2018.03.02 07:30 1.28347000 1.28311000 1.28311000 1.28355000 1.28319315 0.00043956 449 1519976700 2018.03.02 07:45 1.28312000 1.28295000 1.28265000 1.28313000 1.28316999 0.00038408 1111 1519977600 2018.03.02 08:00 1.28296000 1.28344000 1.28296000 1.28358000 1.28319570 0.00035331 1211 1519978500 2018.03.02 08:15 1.28344000 1.28381000 1.28339000 1.28381000 1.28325421 0.00033459 846 1519979400 2018.03.02 08:30 1.28381000 1.28367000 1.28341000 1.28381000 1.28329381 0.00032071 1302 1519980300 2018.03.02 08:45 1.28367000 1.28391000 1.28360000 1.28399000 1.28335249 0.00030676 910 1519981200 2018.03.02 09:00 1.28392000 1.28354000 1.28353000 1.28403000 1.28337035 0.00030801 1281 1519982100 2018.03.02 09:15 1.28353000 1.28342000 1.28340000 1.28401000 1.28337508 0.00030828 1454 1519983000 2018.03.02 09:30 1.28343000 1.28368000 1.28329000 1.28398000 1.28340412 0.00030190 1399 1519983900 2018.03.02 09:45 1.28368000 1.28374000 1.28351000 1.28395000 1.28343611 0.00031362 1608 1519984800 2018.03.02 10:00 1.28375000 1.28401000 1.28363000 1.28448000 1.28349076 0.00034950 1547 1519985700 2018.03.02 10:15 1.28400000 1.28387000 1.28380000 1.28435000 1.28352688 0.00036577 1205 1519986600 2018.03.02 10:30 1.28385000 1.28353000 1.28341000 1.28388000 1.28352718 0.00035704 1085 1519987500 2018.03.02 10:45 1.28352000 1.28417000 1.28352000 1.28421000 1.28358840 0.00039296 1200 1519988400 2018.03.02 11:00 1.28417000 1.28505000 1.28392000 1.28529000 1.28372760 0.00050389 1508 1519989300 2018.03.02 11:15 1.28505000 1.28485000 1.28469000 1.28514000 1.28383450 0.00054774 876 1519990200 2018.03.02 11:30 1.28485000 1.28519000 1.28473000 1.28526000 1.28396359 0.00062064 991 1519991100 2018.03.02 11:45 1.28521000 1.28616000 1.28519000 1.28622000 1.28417277 0.00080560 1175 1519992000 2018.03.02 12:00 1.28617000 1.28621000 1.28603000 1.28635000 1.28436679 0.00094300 1191 1519992900 2018.03.02 12:15 1.28621000 1.28632000 1.28585000 1.28643000 1.28455281 0.00106095 1205 1519993800 2018.03.02 12:30 1.28631000 1.28620000 1.28568000 1.28632000 1.28470969 0.00111092 1397 1519994700 2018.03.02 12:45 1.28620000 1.28594000 1.28577000 1.28648000 1.28482686 0.00109979 1604 1519995600 2018.03.02 13:00 1.28593000 1.28545000 1.28501000 1.28632000 1.28488621 0.00107655 2823 1519996500 2018.03.02 13:15 1.28546000 1.28575000 1.28536000 1.28645000 1.28496847 0.00108182 2030 1519997400 2018.03.02 13:30 1.28576000 1.28594000 1.28554000 1.28610000 1.28506100 0.00107906 1732 1519998300 2018.03.02 13:45 1.28595000 1.28591000 1.28558000 1.28637000 1.28514186 0.00107667 1288 1519999200 2018.03.02 14:00 1.28591000 1.28655000 1.28589000 1.28683000 1.28527597 0.00107707 1742 1520000100 2018.03.02 14:15 1.28655000 1.28581000 1.28576000 1.28662000 1.28532683 0.00100536 1599 1520001000 2018.03.02 14:30 1.28580000 1.28571000 1.28565000 1.28597000 1.28536332 0.00094046 1334 1520001900 2018.03.02 14:45 1.28572000 1.28742000 1.28562000 1.28746000 1.28555919 0.00097377 1755 1520002800 2018.03.02 15:00 1.28742000 1.28803000 1.28713000 1.28821000 1.28579451 0.00105886 2501 1520003700 2018.03.02 15:15 1.28801000 1.28755000 1.28518000 1.28862000 1.28596170 0.00104264 2833 1520004600 2018.03.02 15:30 1.28758000 1.28658000 1.28632000 1.28955000 1.28602058 0.00089714 4127 1520005500 2018.03.02 15:45 1.28659000 1.28634000 1.28631000 1.28799000 1.28605100 0.00079492 3385 1520006400 2018.03.02 16:00 1.28635000 1.28879000 1.28635000 1.28901000 1.28631186 0.00093637 2805 1520007300 2018.03.02 16:15 1.28880000 1.28730000 1.28702000 1.28884000 1.28640597 0.00089454 2945 1520008200 2018.03.02 16:30 1.28730000 1.28893000 1.28712000 1.28945000 1.28664635 0.00099394 4152 1520009100 2018.03.02 16:45 1.28894000 1.28833000 1.28824000 1.28940000 1.28680670 0.00105325 4172 1520010000 2018.03.02 17:00 1.28832000 1.28809000 1.28707000 1.28894000 1.28692892 0.00108580 4396 1520010900 2018.03.02 17:15 1.28808000 1.28857000 1.28770000 1.28887000 1.28708521 0.00114453 2888 1520011800 2018.03.02 17:30 1.28858000 1.28843000 1.28815000 1.28956000 1.28721329 0.00117526 3549 1520012700 2018.03.02 17:45 1.28843000 1.28865000 1.28806000 1.28934000 1.28735012 0.00119330 3112 1520013600 2018.03.02 18:00 1.28868000 1.28939000 1.28812000 1.28968000 1.28754439 0.00121181 3511 1520014500 2018.03.02 18:15 1.28939000 1.28894000 1.28860000 1.29049000 1.28767731 0.00119063 3256 1520015400 2018.03.02 18:30 1.28895000 1.28857000 1.28792000 1.28967000 1.28776233 0.00114492 2688 1520016300 2018.03.02 18:45 1.28857000 1.28829000 1.28781000 1.28892000 1.28781258 0.00107266 2715 1520017200 2018.03.02 19:00 1.28830000 1.28823000 1.28768000 1.28870000 1.28785233 0.00103655 2596 1520018100 2018.03.02 19:15 1.28824000 1.28933000 1.28812000 1.28946000 1.28799306 0.00096571 2180 1520019000 2018.03.02 19:30 1.28932000 1.29007000 1.28914000 1.29042000 1.28819087 0.00089929 1989 1520019900 2018.03.02 19:45 1.29007000 1.28996000 1.28925000 1.29019000 1.28835936 0.00094191 2148 1520020800 2018.03.02 20:00 1.28996000 1.29034000 1.28977000 1.29044000 1.28854799 0.00102353 1777 1520021700 2018.03.02 20:15 1.29033000 1.29043000 1.29006000 1.29076000 1.28872723 0.00107723 1400 1520022600 2018.03.02 20:30 1.29044000 1.29046000 1.29008000 1.29098000 1.28889225 0.00102931 1454 1520023500 2018.03.02 20:45 1.29046000 1.29065000 1.29007000 1.29109000 1.28905966 0.00092245 1721 1520024400 2018.03.02 21:00 1.29065000 1.29104000 1.29047000 1.29105000 1.28924826 0.00101292 1519 1520025300 2018.03.02 21:15 1.29103000 1.29111000 1.29087000 1.29159000 1.28942557 0.00099525 1456 1520026200 2018.03.02 21:30 1.29112000 1.29073000 1.29029000 1.29134000 1.28954980 0.00103204 1614 1520027100 2018.03.02 21:45 1.29073000 1.28967000 1.28939000 1.29073000 1.28956125 0.00099580 1873 1520028000 2018.03.02 22:00 1.28967000 1.28985000 1.28888000 1.29034000 1.28958875 0.00094033 2304 1520028900 2018.03.02 22:15 1.28985000 1.29062000 1.28982000 1.29076000 1.28968696 0.00093050 1698 1520029800 2018.03.02 22:30 1.29062000 1.28968000 1.28937000 1.29075000 1.28968630 0.00088712 1625 1520030700 2018.03.02 22:45 1.28967000 1.28876000 1.28836000 1.29023000 1.28959808 0.00089727 2318 1520031600 2018.03.02 23:00 1.28878000 1.28901000 1.28858000 1.28920000 1.28954207 0.00091898 1817 1520032500 2018.03.02 23:15 1.28901000 1.28753000 1.28691000 1.28902000 1.28935045 0.00106414 1620 1520033400 2018.03.02 23:30 1.28753000 1.28865000 1.28752000 1.28871000 1.28928374 0.00108641 2717 1520034300 2018.03.02 23:45 1.28866000 1.28834000 1.28813000 1.28887000 1.28919386 0.00112360 713 1520208000 2018.03.05 00:00 1.28712000 1.28792000 1.28676000 1.28799000 1.28907254 0.00119855 99 1520208900 2018.03.05 00:15 1.28785000 1.28849000 1.28784000 1.28931000 1.28901706 0.00123249 329 1520209800 2018.03.05 00:30 1.28849000 1.28817000 1.28797000 1.28850000 1.28893639 0.00126305 348 1520210700 2018.03.05 00:45 1.28817000 1.28771000 1.28704000 1.28842000 1.28881959 0.00132423 568 1520211600 2018.03.05 01:00 1.28771000 1.28872000 1.28768000 1.28873000 1.28881010 0.00128420 987 1520212500 2018.03.05 01:15 1.28871000 1.28963000 1.28864000 1.28968000 1.28888819 0.00121465 1515 1520213400 2018.03.05 01:30 1.28963000 1.28933000 1.28930000 1.28982000 1.28893027 0.00115342 792 1520214300 2018.03.05 01:45 1.28934000 1.28876000 1.28875000 1.28941000 1.28891405 0.00109202 517 1520215200 2018.03.05 02:00 1.28875000 1.28848000 1.28839000 1.28911000 1.28887271 0.00099476 1123 1520216100 2018.03.05 02:15 1.28848000 1.28859000 1.28836000 1.28895000 1.28884579 0.00086440 1194 1520217000 2018.03.05 02:30 1.28859000 1.28837000 1.28812000 1.28880000 1.28880047 0.00076169 1046 1520217900 2018.03.05 02:45 1.28836000 1.28870000 1.28835000 1.28870000 1.28879091 0.00073640 835 1520218800 2018.03.05 03:00 1.28869000 1.28827000 1.28807000 1.28877000 1.28874130 0.00070134 1388 1520219700 2018.03.05 03:15 1.28828000 1.28799000 1.28780000 1.28837000 1.28866974 0.00056752 706 1520220600 2018.03.05 03:30 1.28799000 1.28808000 1.28789000 1.28821000 1.28861358 0.00051934 1138 1520221500 2018.03.05 03:45 1.28809000 1.28872000 1.28806000 1.28874000 1.28862371 0.00052169 946 1520222400 2018.03.05 04:00 1.28874000 1.28875000 1.28864000 1.28896000 1.28863574 0.00051922 1230 1520223300 2018.03.05 04:15 1.28876000 1.28910000 1.28875000 1.28924000 1.28867996 0.00047936 834 1520224200 2018.03.05 04:30 1.28911000 1.29015000 1.28901000 1.29017000 1.28881996 0.00061319 1065 1520225100 2018.03.05 04:45 1.29015000 1.28986000 1.28966000 1.29015000 1.28891901 0.00067396 896 1520226000 2018.03.05 05:00 1.28987000 1.29000000 1.28975000 1.29013000 1.28902196 0.00070653 644 1520226900 2018.03.05 05:15 1.29001000 1.28969000 1.28956000 1.29011000 1.28908558 0.00072996 830 1520227800 2018.03.05 05:30 1.28968000 1.28939000 1.28930000 1.28992000 1.28911458 0.00071156 652 1520228700 2018.03.05 05:45 1.28939000 1.28939000 1.28925000 1.28954000 1.28914081 0.00064672 674 1520229600 2018.03.05 06:00 1.28939000 1.28930000 1.28930000 1.28961000 1.28915597 0.00064368 634 1520230500 2018.03.05 06:15 1.28931000 1.28958000 1.28927000 1.28966000 1.28919635 0.00065137 557 1520231400 2018.03.05 06:30 1.28958000 1.28938000 1.28927000 1.28963000 1.28921384 0.00065673 608 1520232300 2018.03.05 06:45 1.28937000 1.28975000 1.28930000 1.28976000 1.28926491 0.00067227 765 1520233200 2018.03.05 07:00 1.28975000 1.28936000 1.28930000 1.28975000 1.28927396 0.00065137 803 1520234100 2018.03.05 07:15 1.28936000 1.28979000 1.28935000 1.28989000 1.28932311 0.00065251 459 1520235000 2018.03.05 07:30 1.28978000 1.28977000 1.28950000 1.28981000 1.28936567 0.00063109 593 1520235900 2018.03.05 07:45 1.28977000 1.28960000 1.28956000 1.28999000 1.28938799 0.00061845 760 1520236800 2018.03.05 08:00 1.28961000 1.28955000 1.28931000 1.28973000 1.28940342 0.00056780 829 1520237700 2018.03.05 08:15 1.28955000 1.28999000 1.28947000 1.29011000 1.28945928 0.00048632 889 1520238600 2018.03.05 08:30 1.28998000 1.29049000 1.28998000 1.29052000 1.28955745 0.00042467 1739 1520239500 2018.03.05 08:45 1.29051000 1.29046000 1.29034000 1.29079000 1.28964340 0.00041771 1417 1520240400 2018.03.05 09:00 1.29048000 1.29061000 1.28985000 1.29073000 1.28973546 0.00041012 3246 1520241300 2018.03.05 09:15 1.29062000 1.29072000 1.29033000 1.29079000 1.28982923 0.00043056 3449 1520242200 2018.03.05 09:30 1.29071000 1.29037000 1.29031000 1.29085000 1.28988073 0.00044172 2128 1520243100 2018.03.05 09:45 1.29034000 1.29086000 1.29032000 1.29102000 1.28997399 0.00049767 2440 1520244000 2018.03.05 10:00 1.29086000 1.29082000 1.29012000 1.29107000 1.29005456 0.00054299 2812 1520244900 2018.03.05 10:15 1.29084000 1.29055000 1.29050000 1.29113000 1.29010175 0.00055598 2945 1520245800 2018.03.05 10:30 1.29054000 1.29030000 1.29022000 1.29085000 1.29012063 0.00053735 2115 1520246700 2018.03.05 10:45 1.29030000 1.28929000 1.28889000 1.29032000 1.29004152 0.00053665 2832 1520247600 2018.03.05 11:00 1.28929000 1.28961000 1.28928000 1.28983000 1.29000042 0.00052113 1916 1520248500 2018.03.05 11:15 1.28961000 1.28970000 1.28919000 1.28985000 1.28997181 0.00052041 1473 1520249400 2018.03.05 11:30 1.28969000 1.28922000 1.28907000 1.28969000 1.28990021 0.00054455 1723 1520250300 2018.03.05 11:45 1.28923000 1.28898000 1.28866000 1.28931000 1.28981257 0.00060272 2005 1520251200 2018.03.05 12:00 1.28898000 1.28904000 1.28895000 1.28942000 1.28973899 0.00064328 2121 1520252100 2018.03.05 12:15 1.28903000 1.28910000 1.28886000 1.28940000 1.28967814 0.00068093 1341 1520253000 2018.03.05 12:30 1.28909000 1.28941000 1.28891000 1.28948000 1.28965260 0.00069320 1208 1520253900 2018.03.05 12:45 1.28942000 1.28907000 1.28907000 1.28952000 1.28959711 0.00072710 1187 1520254800 2018.03.05 13:00 1.28908000 1.28982000 1.28894000 1.29003000 1.28961834 0.00071956 1505 1520255700 2018.03.05 13:15 1.28981000 1.29040000 1.28980000 1.29045000 1.28969279 0.00070634 1163 1520256600 2018.03.05 13:30 1.29040000 1.29016000 1.29002000 1.29082000 1.28973728 0.00067779 1442 1520257500 2018.03.05 13:45 1.29018000 1.29103000 1.29017000 1.29121000 1.28986040 0.00069202 2279 1520258400 2018.03.05 14:00 1.29103000 1.29239000 1.29095000 1.29297000 1.29010131 0.00086097 3025 1520259300 2018.03.05 14:15 1.29240000 1.29364000 1.29208000 1.29380000 1.29043833 0.00118465 2238 1520260200 2018.03.05 14:30 1.29363000 1.29343000 1.29333000 1.29372000 1.29072325 0.00140972 1625 1520261100 2018.03.05 14:45 1.29344000 1.29364000 1.29341000 1.29380000 1.29100104 0.00161989 1121 1520262000 2018.03.05 15:00 1.29365000 1.29334000 1.29304000 1.29382000 1.29122380 0.00176680 1367 1520262900 2018.03.05 15:15 1.29334000 1.29449000 1.29329000 1.29449000 1.29153486 0.00199771 1633 1520263800 2018.03.05 15:30 1.29449000 1.29582000 1.29448000 1.29660000 1.29194297 0.00231762 2794 1520264700 2018.03.05 15:45 1.29583000 1.29635000 1.29525000 1.29646000 1.29236269 0.00256819 2063 1520265600 2018.03.05 16:00 1.29636000 1.29735000 1.29625000 1.29825000 1.29283767 0.00286400 3134 1520266500 2018.03.05 16:15 1.29736000 1.29788000 1.29736000 1.29879000 1.29331789 0.00313012 2125 1520267400 2018.03.05 16:30 1.29787000 1.29808000 1.29758000 1.29889000 1.29377143 0.00329915 3030 1520268300 2018.03.05 16:45 1.29808000 1.29771000 1.29733000 1.29852000 1.29414653 0.00333930 2865 1520269200 2018.03.05 17:00 1.29771000 1.29792000 1.29722000 1.29840000 1.29450591 0.00333405 3616 1520270100 2018.03.05 17:15 1.29800000 1.29693000 1.29688000 1.29844000 1.29473677 0.00320339 3011 1520271000 2018.03.05 17:30 1.29692000 1.29692000 1.29654000 1.29848000 1.29494470 0.00304934 3238 1520271900 2018.03.05 17:45 1.29696000 1.29708000 1.29669000 1.29732000 1.29514806 0.00281673 2750 1520272800 2018.03.05 18:00 1.29707000 1.29788000 1.29693000 1.29791000 1.29540825 0.00263989 2755 1520273700 2018.03.05 18:15 1.29788000 1.29670000 1.29648000 1.29795000 1.29553127 0.00240964 3034 1520274600 2018.03.05 18:30 1.29669000 1.29803000 1.29659000 1.29824000 1.29576924 0.00214249 2386 1520275500 2018.03.05 18:45 1.29803000 1.29832000 1.29711000 1.29848000 1.29601217 0.00190911 1909 1520276400 2018.03.05 19:00 1.29833000 1.29815000 1.29785000 1.29833000 1.29621578 0.00175127 1618 1520277300 2018.03.05 19:15 1.29816000 1.29811000 1.29785000 1.29820000 1.29639618 0.00166436 1901 1520278200 2018.03.05 19:30 1.29811000 1.29874000 1.29811000 1.29879000 1.29661940 0.00154843 1885 1520279100 2018.03.05 19:45 1.29874000 1.29777000 1.29774000 1.29882000 1.29672898 0.00138183 1294 1520280000 2018.03.05 20:00 1.29778000 1.29757000 1.29718000 1.29786000 1.29680908 0.00112742 1487 1520280900 2018.03.05 20:15 1.29758000 1.29755000 1.29725000 1.29796000 1.29687964 0.00096490 1491 1520281800 2018.03.05 20:30 1.29755000 1.29753000 1.29732000 1.29795000 1.29694158 0.00089839 1341 1520282700 2018.03.05 20:45 1.29752000 1.29834000 1.29735000 1.29844000 1.29707476 0.00083405 1455 1520283600 2018.03.05 21:00 1.29834000 1.29865000 1.29815000 1.29871000 1.29722479 0.00078926 1327 1520284500 2018.03.05 21:15 1.29864000 1.29926000 1.29858000 1.29976000 1.29741862 0.00077403 1944 1520285400 2018.03.05 21:30 1.29927000 1.29932000 1.29913000 1.29966000 1.29759970 0.00077959 1201 1520286300 2018.03.05 21:45 1.29932000 1.29956000 1.29895000 1.29961000 1.29778640 0.00082372 1403 1520287200 2018.03.05 22:00 1.29960000 1.29933000 1.29906000 1.29962000 1.29793341 0.00085440 1618 1520288100 2018.03.05 22:15 1.29933000 1.29927000 1.29881000 1.30009000 1.29806070 0.00084634 2676 1520289000 2018.03.05 22:30 1.29928000 1.29918000 1.29876000 1.29961000 1.29816730 0.00081890 2042 1520289900 2018.03.05 22:45 1.29918000 1.29854000 1.29841000 1.29925000 1.29820280 0.00077709 1461 1520290800 2018.03.05 23:00 1.29853000 1.29892000 1.29840000 1.29900000 1.29827110 0.00077225 1641 1520291700 2018.03.05 23:15 1.29892000 1.29927000 1.29888000 1.29931000 1.29836623 0.00068915 780 1520292600 2018.03.05 23:30 1.29929000 1.29754000 1.29617000 1.29965000 1.29828754 0.00073341 2244 1520293500 2018.03.05 23:45 1.29753000 1.29645000 1.29630000 1.29821000 1.29811254 0.00089165 1869 1520294400 2018.03.06 00:00 1.29648000 1.29674000 1.29620000 1.29683000 1.29798182 0.00098828 372 1520295300 2018.03.06 00:15 1.29674000 1.29721000 1.29662000 1.29726000 1.29790832 0.00103115 215 1520296200 2018.03.06 00:30 1.29721000 1.29742000 1.29716000 1.29745000 1.29786181 0.00103755 237 1520297100 2018.03.06 00:45 1.29741000 1.29758000 1.29721000 1.29785000 1.29783497 0.00104987 1392 1520298000 2018.03.06 01:00 1.29760000 1.29745000 1.29723000 1.29801000 1.29779831 0.00106692 2221 1520298900 2018.03.06 01:15 1.29745000 1.29765000 1.29734000 1.29770000 1.29778418 0.00107219 1063 1520299800 2018.03.06 01:30 1.29765000 1.29767000 1.29748000 1.29786000 1.29777331 0.00107593 1047 1520300700 2018.03.06 01:45 1.29767000 1.29808000 1.29767000 1.29809000 1.29780252 0.00105784 584 1520301600 2018.03.06 02:00 1.29808000 1.29865000 1.29791000 1.29865000 1.29788323 0.00102595 987 1520302500 2018.03.06 02:15 1.29863000 1.29751000 1.29750000 1.29869000 1.29784768 0.00099308 1941 1520303400 2018.03.06 02:30 1.29751000 1.29716000 1.29684000 1.29775000 1.29778219 0.00096614 2214 1520304300 2018.03.06 02:45 1.29716000 1.29711000 1.29706000 1.29767000 1.29771817 0.00090656 1390 1520305200 2018.03.06 03:00 1.29717000 1.29670000 1.29656000 1.29719000 1.29762120 0.00087751 1954 1520306100 2018.03.06 03:15 1.29670000 1.29651000 1.29625000 1.29674000 1.29751537 0.00084660 1190 1520307000 2018.03.06 03:30 1.29652000 1.29651000 1.29620000 1.29683000 1.29741962 0.00080085 1825 1520307900 2018.03.06 03:45 1.29651000 1.29708000 1.29638000 1.29709000 1.29738728 0.00076685 914 1520308800 2018.03.06 04:00 1.29707000 1.29744000 1.29683000 1.29746000 1.29739230 0.00068612 928 1520309700 2018.03.06 04:15 1.29745000 1.29746000 1.29726000 1.29769000 1.29739875 0.00054405 789 1520310600 2018.03.06 04:30 1.29748000 1.29794000 1.29745000 1.29795000 1.29745030 0.00056642 661 1520311500 2018.03.06 04:45 1.29795000 1.29761000 1.29761000 1.29801000 1.29746551 0.00052405 613 1520312400 2018.03.06 05:00 1.29762000 1.29726000 1.29722000 1.29793000 1.29744593 0.00049824 564 1520313300 2018.03.06 05:15 1.29725000 1.29744000 1.29724000 1.29756000 1.29744537 0.00049540 711 1520314200 2018.03.06 05:30 1.29744000 1.29714000 1.29691000 1.29772000 1.29741629 0.00049811 1167 1520315100 2018.03.06 05:45 1.29714000 1.29759000 1.29712000 1.29760000 1.29743283 0.00049916 683 1520316000 2018.03.06 06:00 1.29759000 1.29763000 1.29738000 1.29788000 1.29745161 0.00050241 471 1520316900 2018.03.06 06:15 1.29763000 1.29744000 1.29741000 1.29769000 1.29745050 0.00050033 546 1520317800 2018.03.06 06:30 1.29744000 1.29753000 1.29738000 1.29756000 1.29745807 0.00049922 383 1520318700 2018.03.06 06:45 1.29752000 1.29786000 1.29752000 1.29797000 1.29749635 0.00049549 815 1520319600 2018.03.06 07:00 1.29787000 1.29797000 1.29776000 1.29810000 1.29754146 0.00045378 692 1520320500 2018.03.06 07:15 1.29797000 1.29805000 1.29792000 1.29822000 1.29758989 0.00048745 639 1520321400 2018.03.06 07:30 1.29806000 1.29765000 1.29762000 1.29817000 1.29759562 0.00048042 645 1520322300 2018.03.06 07:45 1.29765000 1.29767000 1.29735000 1.29769000 1.29760270 0.00047092 816 1520323200 2018.03.06 08:00 1.29768000 1.29752000 1.29749000 1.29792000 1.29759483 0.00042339 979 1520324100 2018.03.06 08:15 1.29752000 1.29810000 1.29723000 1.29811000 1.29764294 0.00037461 1151 1520325000 2018.03.06 08:30 1.29810000 1.29842000 1.29793000 1.29855000 1.29771694 0.00033505 1596 1520325900 2018.03.06 08:45 1.29840000 1.29845000 1.29838000 1.29893000 1.29778676 0.00035341 2290 1520326800 2018.03.06 09:00 1.29844000 1.29858000 1.29837000 1.29894000 1.29786231 0.00039908 1937 1520327700 2018.03.06 09:15 1.29858000 1.29878000 1.29850000 1.29895000 1.29794970 0.00045421 1852 1520328600 2018.03.06 09:30 1.29878000 1.29893000 1.29839000 1.29903000 1.29804307 0.00052526 1752 1520329500 2018.03.06 09:45 1.29893000 1.29895000 1.29854000 1.29916000 1.29812944 0.00057578 1739 1520330400 2018.03.06 10:00 1.29894000 1.29899000 1.29870000 1.29944000 1.29821140 0.00059417 1837 1520331300 2018.03.06 10:15 1.29899000 1.29858000 1.29852000 1.29912000 1.29824650 0.00058286 1530 1520332200 2018.03.06 10:30 1.29858000 1.29928000 1.29825000 1.29934000 1.29834493 0.00059250 1219 1520333100 2018.03.06 10:45 1.29927000 1.29948000 1.29913000 1.29949000 1.29845303 0.00064023 1085 1520334000 2018.03.06 11:00 1.29948000 1.29939000 1.29902000 1.29949000 1.29854227 0.00066388 1484 1520334900 2018.03.06 11:15 1.29938000 1.29912000 1.29896000 1.29949000 1.29859729 0.00063891 1157 1520335800 2018.03.06 11:30 1.29910000 1.29862000 1.29845000 1.29912000 1.29859945 0.00059297 831 1520336700 2018.03.06 11:45 1.29863000 1.29819000 1.29813000 1.29897000 1.29856046 0.00057379 1479 1520337600 2018.03.06 12:00 1.29820000 1.29805000 1.29765000 1.29827000 1.29851184 0.00057027 1257 1520338500 2018.03.06 12:15 1.29805000 1.29800000 1.29792000 1.29813000 1.29846310 0.00057664 1123 1520339400 2018.03.06 12:30 1.29802000 1.29725000 1.29721000 1.29814000 1.29834756 0.00063163 1208 1520340300 2018.03.06 12:45 1.29726000 1.29776000 1.29726000 1.29789000 1.29829160 0.00064492 1506 1520341200 2018.03.06 13:00 1.29777000 1.29659000 1.29658000 1.29777000 1.29812955 0.00078536 2185 1520342100 2018.03.06 13:15 1.29658000 1.29491000 1.29490000 1.29708000 1.29782292 0.00115904 3318 1520343000 2018.03.06 13:30 1.29497000 1.29471000 1.29433000 1.29561000 1.29752645 0.00144234 4722 1520343900 2018.03.06 13:45 1.29471000 1.29316000 1.29316000 1.29475000 1.29711060 0.00185643 2632 1520344800 2018.03.06 14:00 1.29316000 1.29323000 1.29300000 1.29440000 1.29674102 0.00214209 2758 1520345700 2018.03.06 14:15 1.29322000 1.29319000 1.29256000 1.29351000 1.29640283 0.00234872 2616 1520346600 2018.03.06 14:30 1.29320000 1.29266000 1.29248000 1.29345000 1.29604637 0.00254053 1979 1520347500 2018.03.06 14:45 1.29267000 1.28871000 1.28831000 1.29275000 1.29534767 0.00313638 5133 1520348400 2018.03.06 15:00 1.28870000 1.28859000 1.28622000 1.28905000 1.29470408 0.00356042 4286 1520349300 2018.03.06 15:15 1.28860000 1.29043000 1.28836000 1.29064000 1.29429702 0.00370219 3366 1520350200 2018.03.06 15:30 1.29043000 1.29076000 1.29032000 1.29145000 1.29396016 0.00371102 1729 1520351100 2018.03.06 15:45 1.29079000 1.29017000 1.28970000 1.29149000 1.29359920 0.00368951 2192 1520352000 2018.03.06 16:00 1.29016000 1.28909000 1.28896000 1.29063000 1.29316975 0.00369028 2488 1520352900 2018.03.06 16:15 1.28910000 1.29096000 1.28904000 1.29134000 1.29295930 0.00351869 2442 1520353800 2018.03.06 16:30 1.29094000 1.29073000 1.29021000 1.29178000 1.29274698 0.00335283 3360 1520354700 2018.03.06 16:45 1.29073000 1.29036000 1.28980000 1.29135000 1.29251965 0.00319312 3728 1520355600 2018.03.06 17:00 1.29039000 1.28889000 1.28889000 1.29062000 1.29217397 0.00307191 4162 1520356500 2018.03.06 17:15 1.28890000 1.28879000 1.28836000 1.28925000 1.29185169 0.00288688 3224 1520357400 2018.03.06 17:30 1.28879000 1.28840000 1.28825000 1.28906000 1.29152296 0.00272364 2472 1520358300 2018.03.06 17:45 1.28842000 1.29003000 1.28755000 1.29012000 1.29138077 0.00234907 3819 1520359200 2018.03.06 18:00 1.29002000 1.28886000 1.28881000 1.29007000 1.29114070 0.00206711 3971 1520360100 2018.03.06 18:15 1.28887000 1.29068000 1.28882000 1.29084000 1.29109682 0.00187867 3005 1520361000 2018.03.06 18:30 1.29065000 1.29055000 1.29033000 1.29136000 1.29104474 0.00168018 2394 1520361900 2018.03.06 18:45 1.29055000 1.28931000 1.28921000 1.29072000 1.29087953 0.00158252 1978 1520362800 2018.03.06 19:00 1.28932000 1.29125000 1.28907000 1.29138000 1.29091481 0.00151321 2276 1520363700 2018.03.06 19:15 1.29125000 1.29180000 1.29125000 1.29248000 1.29099912 0.00149094 2119 1520364600 2018.03.06 19:30 1.29180000 1.29141000 1.29138000 1.29207000 1.29103825 0.00147446 1492 1520365500 2018.03.06 19:45 1.29140000 1.28984000 1.28948000 1.29173000 1.29092413 0.00132707 2641 1520366400 2018.03.06 20:00 1.28984000 1.28861000 1.28821000 1.28989000 1.29070374 0.00119079 2705 1520367300 2018.03.06 20:15 1.28862000 1.28913000 1.28849000 1.28925000 1.29055386 0.00115926 2115 1520368200 2018.03.06 20:30 1.28914000 1.28932000 1.28888000 1.28993000 1.29043635 0.00113143 2121 1520369100 2018.03.06 20:45 1.28933000 1.28943000 1.28910000 1.28977000 1.29034050 0.00110826 2577 1520370000 2018.03.06 21:00 1.28943000 1.28915000 1.28897000 1.28952000 1.29022712 0.00106217 1816 1520370900 2018.03.06 21:15 1.28916000 1.28950000 1.28900000 1.28966000 1.29015787 0.00103620 1924 1520371800 2018.03.06 21:30 1.28949000 1.28913000 1.28886000 1.28954000 1.29005998 0.00101706 1392 1520372700 2018.03.06 21:45 1.28913000 1.28986000 1.28893000 1.29011000 1.29004093 0.00100918 1660 1520373600 2018.03.06 22:00 1.28986000 1.29016000 1.28896000 1.29033000 1.29005227 0.00097949 1545 1520374500 2018.03.06 22:15 1.29016000 1.28968000 1.28953000 1.29016000 1.29001682 0.00093295 1394 1520375400 2018.03.06 22:30 1.28967000 1.28941000 1.28932000 1.28989000 1.28995903 0.00086185 920 1520376300 2018.03.06 22:45 1.28941000 1.28866000 1.28841000 1.28948000 1.28983531 0.00089423 2208 1520377200 2018.03.06 23:00 1.28866000 1.28855000 1.28807000 1.28895000 1.28971290 0.00091327 2190 1520378100 2018.03.06 23:15 1.28855000 1.28822000 1.28769000 1.28855000 1.28957072 0.00094902 1635 1520379000 2018.03.06 23:30 1.28823000 1.28763000 1.28760000 1.28828000 1.28938589 0.00102467 2352 1520379900 2018.03.06 23:45 1.28764000 1.28765000 1.28757000 1.28797000 1.28922057 0.00111300 818 1520380800 2018.03.07 00:00 1.28747000 1.28789000 1.28747000 1.28793000 1.28909384 0.00107017 284 1520381700 2018.03.07 00:15 1.28789000 1.28774000 1.28760000 1.28790000 1.28896491 0.00093577 249 1520382600 2018.03.07 00:30 1.28772000 1.29086000 1.28772000 1.29096000 1.28914539 0.00087672 877 1520383500 2018.03.07 00:45 1.29086000 1.29182000 1.29073000 1.29287000 1.28940012 0.00108629 1615 1520384400 2018.03.07 01:00 1.29181000 1.29170000 1.29103000 1.29238000 1.28961915 0.00123137 3153 1520385300 2018.03.07 01:15 1.29171000 1.29186000 1.29164000 1.29247000 1.28983257 0.00137469 1047 1520386200 2018.03.07 01:30 1.29189000 1.29494000 1.29179000 1.29602000 1.29031899 0.00188528 2338 1520387100 2018.03.07 01:45 1.29494000 1.29483000 1.29474000 1.29595000 1.29074861 0.00224133 1553 1520388000 2018.03.07 02:00 1.29483000 1.29388000 1.29263000 1.29489000 1.29104684 0.00240896 2533 1520388900 2018.03.07 02:15 1.29388000 1.29413000 1.29352000 1.29458000 1.29134047 0.00257045 1642 1520389800 2018.03.07 02:30 1.29413000 1.29432000 1.29392000 1.29499000 1.29162424 0.00269384 1990 1520390700 2018.03.07 02:45 1.29432000 1.29415000 1.29394000 1.29490000 1.29186479 0.00279723 2092 1520391600 2018.03.07 03:00 1.29416000 1.29356000 1.29341000 1.29432000 1.29202623 0.00284680 2974 1520392500 2018.03.07 03:15 1.29356000 1.29297000 1.29272000 1.29396000 1.29211612 0.00283253 1926 1520393400 2018.03.07 03:30 1.29298000 1.29219000 1.29212000 1.29330000 1.29212315 0.00276908 1952 1520394300 2018.03.07 03:45 1.29219000 1.29165000 1.29164000 1.29252000 1.29207809 0.00265097 1274 1520395200 2018.03.07 04:00 1.29165000 1.29277000 1.29153000 1.29279000 1.29214399 0.00254526 1457 1520396100 2018.03.07 04:15 1.29274000 1.29280000 1.29253000 1.29288000 1.29220646 0.00239917 1922 1520397000 2018.03.07 04:30 1.29279000 1.29226000 1.29219000 1.29287000 1.29221156 0.00217004 2001 1520397900 2018.03.07 04:45 1.29226000 1.29196000 1.29183000 1.29241000 1.29218760 0.00191888 1535 1520398800 2018.03.07 05:00 1.29196000 1.29192000 1.29178000 1.29221000 1.29216212 0.00166874 1955 1520399700 2018.03.07 05:15 1.29193000 1.29214000 1.29188000 1.29235000 1.29216001 0.00134529 1780 1520400600 2018.03.07 05:30 1.29213000 1.29258000 1.29203000 1.29263000 1.29220001 0.00129414 2123 1520401500 2018.03.07 05:45 1.29258000 1.29277000 1.29258000 1.29305000 1.29225430 0.00126621 1425 1520402400 2018.03.07 06:00 1.29277000 1.29264000 1.29259000 1.29288000 1.29229103 0.00124127 630 1520403300 2018.03.07 06:15 1.29265000 1.29271000 1.29258000 1.29302000 1.29233093 0.00121679 799 1520404200 2018.03.07 06:30 1.29270000 1.29258000 1.29250000 1.29278000 1.29235465 0.00105592 1028 1520405100 2018.03.07 06:45 1.29257000 1.29275000 1.29257000 1.29291000 1.29239230 0.00088405 727 1520406000 2018.03.07 07:00 1.29277000 1.29292000 1.29269000 1.29313000 1.29244256 0.00080468 836 1520406900 2018.03.07 07:15 1.29291000 1.29303000 1.29267000 1.29315000 1.29249851 0.00070211 1081 1520407800 2018.03.07 07:30 1.29303000 1.29314000 1.29266000 1.29322000 1.29255960 0.00057435 1334 1520408700 2018.03.07 07:45 1.29315000 1.29326000 1.29307000 1.29353000 1.29262631 0.00047222 1518 1520409600 2018.03.07 08:00 1.29327000 1.29306000 1.29274000 1.29332000 1.29266761 0.00043849 1133 1520410500 2018.03.07 08:15 1.29307000 1.29274000 1.29257000 1.29308000 1.29267451 0.00043478 1982 1520411400 2018.03.07 08:30 1.29273000 1.29274000 1.29229000 1.29288000 1.29268074 0.00042216 4776 1520412300 2018.03.07 08:45 1.29274000 1.29251000 1.29218000 1.29279000 1.29266448 0.00035535 3580 1520413200 2018.03.07 09:00 1.29250000 1.29291000 1.29248000 1.29328000 1.29268786 0.00035913 1950 1520414100 2018.03.07 09:15 1.29291000 1.29359000 1.29283000 1.29373000 1.29277378 0.00041537 1839 1520415000 2018.03.07 09:30 1.29359000 1.29352000 1.29349000 1.29414000 1.29284485 0.00043848 1608 1520415900 2018.03.07 09:45 1.29351000 1.29346000 1.29314000 1.29387000 1.29290344 0.00041838 1812 1520416800 2018.03.07 10:00 1.29345000 1.29253000 1.29244000 1.29364000 1.29286787 0.00036494 2305 1520417700 2018.03.07 10:15 1.29254000 1.29273000 1.29200000 1.29284000 1.29285474 0.00032997 1510 1520418600 2018.03.07 10:30 1.29272000 1.29290000 1.29259000 1.29346000 1.29285905 0.00032346 1438 1520419500 2018.03.07 10:45 1.29293000 1.29312000 1.29283000 1.29328000 1.29288390 0.00032269 1149 1520420400 2018.03.07 11:00 1.29309000 1.29309000 1.29280000 1.29327000 1.29290353 0.00031702 1287 1520421300 2018.03.07 11:15 1.29309000 1.29339000 1.29303000 1.29356000 1.29294986 0.00032219 1707 1520422200 2018.03.07 11:30 1.29340000 1.29333000 1.29325000 1.29386000 1.29298607 0.00031507 1321 1520423100 2018.03.07 11:45 1.29333000 1.29366000 1.29327000 1.29367000 1.29305025 0.00033326 844 1520424000 2018.03.07 12:00 1.29365000 1.29283000 1.29271000 1.29383000 1.29302927 0.00033793 1769 1520424900 2018.03.07 12:15 1.29284000 1.29262000 1.29234000 1.29306000 1.29299029 0.00035527 1709 1520425800 2018.03.07 12:30 1.29262000 1.29265000 1.29192000 1.29276000 1.29295789 0.00036693 1863 1520426700 2018.03.07 12:45 1.29264000 1.29261000 1.29232000 1.29272000 1.29292475 0.00037414 1225 1520427600 2018.03.07 13:00 1.29261000 1.29289000 1.29251000 1.29321000 1.29292144 0.00037360 2119 1520428500 2018.03.07 13:15 1.29288000 1.29342000 1.29270000 1.29360000 1.29296893 0.00037786 1372 1520429400 2018.03.07 13:30 1.29345000 1.29294000 1.29272000 1.29360000 1.29296617 0.00037493 1300 1520430300 2018.03.07 13:45 1.29294000 1.29351000 1.29258000 1.29351000 1.29301796 0.00036787 1736 1520431200 2018.03.07 14:00 1.29350000 1.29362000 1.29298000 1.29364000 1.29307530 0.00038000 2200 1520432100 2018.03.07 14:15 1.29362000 1.29371000 1.29303000 1.29415000 1.29313575 0.00038569 1799 1520433000 2018.03.07 14:30 1.29375000 1.29286000 1.29273000 1.29376000 1.29310949 0.00037901 1935 1520433900 2018.03.07 14:45 1.29288000 1.29198000 1.29195000 1.29307000 1.29300192 0.00043989 1677 1520434800 2018.03.07 15:00 1.29205000 1.29302000 1.29189000 1.29332000 1.29300364 0.00042690 2086 1520435700 2018.03.07 15:15 1.29301000 1.29093000 1.29030000 1.29327000 1.29280615 0.00064257 3944 1520436600 2018.03.07 15:30 1.29093000 1.29082000 1.28918000 1.29097000 1.29261699 0.00081367 4718 1520437500 2018.03.07 15:45 1.29082000 1.29129000 1.29056000 1.29161000 1.29249061 0.00088837 3355 1520438400 2018.03.07 16:00 1.29131000 1.29203000 1.29120000 1.29242000 1.29244674 0.00089589 2547 1520439300 2018.03.07 16:15 1.29204000 1.29261000 1.29161000 1.29269000 1.29246229 0.00086768 1791 1520440200 2018.03.07 16:30 1.29260000 1.29085000 1.29058000 1.29291000 1.29230874 0.00094520 3427 1520441100 2018.03.07 16:45 1.29085000 1.29196000 1.29065000 1.29227000 1.29227553 0.00090509 4151 1520442000 2018.03.07 17:00 1.29202000 1.29334000 1.29036000 1.29411000 1.29237691 0.00091032 8103 1520442900 2018.03.07 17:15 1.29333000 1.29759000 1.29279000 1.29785000 1.29287339 0.00144185 5738 1520443800 2018.03.07 17:30 1.29759000 1.29594000 1.29467000 1.29771000 1.29316545 0.00161825 5378 1520444700 2018.03.07 17:45 1.29594000 1.29685000 1.29544000 1.29736000 1.29351636 0.00185622 4918 1520445600 2018.03.07 18:00 1.29686000 1.29627000 1.29544000 1.29691000 1.29377861 0.00199985 3875 1520446500 2018.03.07 18:15 1.29628000 1.29846000 1.29593000 1.29848000 1.29422446 0.00234736 3592 1520447400 2018.03.07 18:30 1.29846000 1.29803000 1.29770000 1.29892000 1.29458689 0.00256957 2905 1520448300 2018.03.07 18:45 1.29802000 1.29936000 1.29802000 1.29951000 1.29504147 0.00289050 3192 1520449200 2018.03.07 19:00 1.29935000 1.30004000 1.29898000 1.30009000 1.29551752 0.00321612 2619 1520450100 2018.03.07 19:15 1.30003000 1.29865000 1.29859000 1.30005000 1.29581585 0.00335870 2542 1520451000 2018.03.07 19:30 1.29865000 1.29826000 1.29812000 1.29894000 1.29604863 0.00340834 2047 1520451900 2018.03.07 19:45 1.29826000 1.29745000 1.29737000 1.29847000 1.29618209 0.00333691 1513 1520452800 2018.03.07 20:00 1.29745000 1.29830000 1.29745000 1.29874000 1.29638380 0.00334585 1722 1520453700 2018.03.07 20:15 1.29831000 1.29708000 1.29699000 1.29847000 1.29645010 0.00313353 1731 1520454600 2018.03.07 20:30 1.29707000 1.29687000 1.29679000 1.29811000 1.29649009 0.00287673 2040 1520455500 2018.03.07 20:45 1.29688000 1.29626000 1.29620000 1.29720000 1.29646818 0.00263036 1855 1520456400 2018.03.07 21:00 1.29626000 1.29650000 1.29584000 1.29657000 1.29647121 0.00243589 1633 1520457300 2018.03.07 21:15 1.29651000 1.29626000 1.29578000 1.29666000 1.29645109 0.00228048 2195 1520458200 2018.03.07 21:30 1.29627000 1.29616000 1.29588000 1.29656000 1.29642337 0.00191478 1805 1520459100 2018.03.07 21:45 1.29617000 1.29272000 1.29005000 1.29625000 1.29607067 0.00197509 5600 1520460000 2018.03.07 22:00 1.29272000 1.29141000 1.29054000 1.29366000 1.29562680 0.00235964 3592 1520460900 2018.03.07 22:15 1.29141000 1.29145000 1.29133000 1.29235000 1.29522901 0.00268192 2910 1520461800 2018.03.07 22:30 1.29144000 1.28935000 1.28898000 1.29169000 1.29466910 0.00322386 3194 1520462700 2018.03.07 22:45 1.28934000 1.28970000 1.28924000 1.29016000 1.29419585 0.00357862 2212 1520463600 2018.03.07 23:00 1.28971000 1.29013000 1.28948000 1.29088000 1.29380863 0.00383045 1778 1520464500 2018.03.07 23:15 1.29013000 1.29022000 1.28972000 1.29039000 1.29346685 0.00391270 1877 1520465400 2018.03.07 23:30 1.29023000 1.29018000 1.28960000 1.29030000 1.29315382 0.00396886 1556 1520466300 2018.03.07 23:45 1.29018000 1.29114000 1.29017000 1.29119000 1.29296203 0.00381394 899 1520467200 2018.03.08 00:00 1.29102000 1.29077000 1.29035000 1.29118000 1.29275326 0.00356856 188 1520468100 2018.03.08 00:15 1.29076000 1.29073000 1.29049000 1.29080000 1.29256057 0.00339761 53 1520469000 2018.03.08 00:30 1.29074000 1.29131000 1.29074000 1.29141000 1.29244147 0.00318813 269 1520469900 2018.03.08 00:45 1.29130000 1.29102000 1.29102000 1.29132000 1.29230609 0.00302448 146 1520470800 2018.03.08 01:00 1.29101000 1.29075000 1.29070000 1.29115000 1.29215789 0.00274805 3081 1520471700 2018.03.08 01:15 1.29075000 1.29080000 1.29068000 1.29097000 1.29202857 0.00254101 1879 1520472600 2018.03.08 01:30 1.29080000 1.29070000 1.29050000 1.29084000 1.29190204 0.00231320 476 1520473500 2018.03.08 01:45 1.29070000 1.29051000 1.29050000 1.29082000 1.29176946 0.00210551 487 1520474400 2018.03.08 02:00 1.29051000 1.29096000 1.29041000 1.29142000 1.29169237 0.00181182 1273 1520475300 2018.03.08 02:15 1.29095000 1.29109000 1.29081000 1.29144000 1.29163500 0.00147913 928 1520476200 2018.03.08 02:30 1.29109000 1.29126000 1.29046000 1.29133000 1.29159929 0.00105519 1265 1520477100 2018.03.08 02:45 1.29126000 1.29184000 1.29124000 1.29195000 1.29162221 0.00104511 1046 1520478000 2018.03.08 03:00 1.29185000 1.29182000 1.29167000 1.29206000 1.29164105 0.00106009 931 1520478900 2018.03.08 03:15 1.29182000 1.29227000 1.29166000 1.29229000 1.29170095 0.00111481 736 1520479800 2018.03.08 03:30 1.29226000 1.29084000 1.29051000 1.29231000 1.29161896 0.00093767 1332 1520480700 2018.03.08 03:45 1.29085000 1.28967000 1.28953000 1.29089000 1.29143334 0.00080794 1703 1520481600 2018.03.08 04:00 1.28968000 1.28881000 1.28856000 1.28975000 1.29118350 0.00082165 1013 1520482500 2018.03.08 04:15 1.28882000 1.28866000 1.28837000 1.28891000 1.29094317 0.00089421 959 1520483400 2018.03.08 04:30 1.28866000 1.28783000 1.28673000 1.28891000 1.29064667 0.00107825 1626 1520484300 2018.03.08 04:45 1.28783000 1.28853000 1.28782000 1.28862000 1.29044509 0.00116593 1204 1520485200 2018.03.08 05:00 1.28853000 1.28872000 1.28837000 1.28872000 1.29028079 0.00123169 937 1520486100 2018.03.08 05:15 1.28872000 1.28833000 1.28833000 1.28888000 1.29009500 0.00131671 1128 1520487000 2018.03.08 05:30 1.28833000 1.28812000 1.28792000 1.28847000 1.28990691 0.00137919 1109 1520487900 2018.03.08 05:45 1.28812000 1.28819000 1.28809000 1.28837000 1.28974339 0.00142824 744 1520488800 2018.03.08 06:00 1.28819000 1.28818000 1.28793000 1.28835000 1.28959450 0.00147217 859 1520489700 2018.03.08 06:15 1.28818000 1.28823000 1.28809000 1.28827000 1.28946455 0.00149643 407 1520490600 2018.03.08 06:30 1.28823000 1.28850000 1.28820000 1.28865000 1.28937268 0.00149871 599 1520491500 2018.03.08 06:45 1.28848000 1.28851000 1.28837000 1.28874000 1.28929052 0.00149976 982 1520492400 2018.03.08 07:00 1.28851000 1.28865000 1.28848000 1.28875000 1.28922952 0.00146555 609 1520493300 2018.03.08 07:15 1.28866000 1.28869000 1.28863000 1.28893000 1.28917814 0.00141329 722 1520494200 2018.03.08 07:30 1.28871000 1.28923000 1.28864000 1.28924000 1.28918308 0.00133447 925 1520495100 2018.03.08 07:45 1.28922000 1.28908000 1.28887000 1.28929000 1.28917326 0.00119404 980 1520496000 2018.03.08 08:00 1.28909000 1.28889000 1.28854000 1.28921000 1.28914628 0.00103213 1267 1520496900 2018.03.08 08:15 1.28890000 1.28900000 1.28873000 1.28903000 1.28913235 0.00075310 956 1520497800 2018.03.08 08:30 1.28901000 1.28898000 1.28882000 1.28906000 1.28911784 0.00063909 547 1520498700 2018.03.08 08:45 1.28898000 1.28921000 1.28864000 1.28933000 1.28912662 0.00063441 1391 1520499600 2018.03.08 09:00 1.28921000 1.28901000 1.28888000 1.28929000 1.28911551 0.00062223 1986 1520500500 2018.03.08 09:15 1.28904000 1.28968000 1.28876000 1.28968000 1.28916927 0.00066533 2319 1520501400 2018.03.08 09:30 1.28968000 1.28875000 1.28859000 1.28981000 1.28912934 0.00057254 1754 1520502300 2018.03.08 09:45 1.28876000 1.28925000 1.28876000 1.28981000 1.28914083 0.00056497 2559 1520503200 2018.03.08 10:00 1.28925000 1.28984000 1.28917000 1.28986000 1.28920742 0.00061844 2526 1520504100 2018.03.08 10:15 1.28984000 1.29072000 1.28983000 1.29085000 1.28935148 0.00074664 2236 1520505000 2018.03.08 10:30 1.29072000 1.29113000 1.29035000 1.29117000 1.28952086 0.00087088 1830 1520505900 2018.03.08 10:45 1.29113000 1.29184000 1.29072000 1.29234000 1.28974173 0.00104836 2796 1520506800 2018.03.08 11:00 1.29183000 1.29251000 1.29172000 1.29277000 1.29000537 0.00125106 2976 1520507700 2018.03.08 11:15 1.29250000 1.29259000 1.29235000 1.29302000 1.29025153 0.00139679 2056 1520508600 2018.03.08 11:30 1.29258000 1.29281000 1.29248000 1.29292000 1.29049519 0.00153185 1806 1520509500 2018.03.08 11:45 1.29281000 1.29261000 1.29255000 1.29305000 1.29069660 0.00160107 1466 1520510400 2018.03.08 12:00 1.29262000 1.29254000 1.29219000 1.29286000 1.29087216 0.00163941 1362 1520511300 2018.03.08 12:15 1.29256000 1.29251000 1.29239000 1.29267000 1.29102815 0.00164965 1742 1520512200 2018.03.08 12:30 1.29251000 1.29263000 1.29165000 1.29267000 1.29118071 0.00167862 1343 1520513100 2018.03.08 12:45 1.29262000 1.29269000 1.29243000 1.29299000 1.29132445 0.00168048 1162 1520514000 2018.03.08 13:00 1.29269000 1.29436000 1.29265000 1.29437000 1.29161355 0.00178401 2112 1520514900 2018.03.08 13:15 1.29438000 1.29465000 1.29432000 1.29469000 1.29190273 0.00187092 1078 1520515800 2018.03.08 13:30 1.29464000 1.29446000 1.29435000 1.29513000 1.29214628 0.00188769 1653 1520516700 2018.03.08 13:45 1.29447000 1.29364000 1.29363000 1.29457000 1.29228854 0.00182511 1340 1520517600 2018.03.08 14:00 1.29364000 1.29298000 1.29291000 1.29372000 1.29235440 0.00168684 1560 1520518500 2018.03.08 14:15 1.29297000 1.29338000 1.29286000 1.29376000 1.29245207 0.00160051 1599 1520519400 2018.03.08 14:30 1.29338000 1.29241000 1.29235000 1.29364000 1.29244807 0.00136992 1306 1520520300 2018.03.08 14:45 1.29242000 1.29203000 1.29153000 1.29271000 1.29240825 0.00117857 5599 1520521200 2018.03.08 15:00 1.29203000 1.29188000 1.29112000 1.29227000 1.29235794 0.00105211 3216 1520522100 2018.03.08 15:15 1.29188000 1.29171000 1.29156000 1.29210000 1.29229623 0.00102382 2556 1520523000 2018.03.08 15:30 1.29168000 1.29172000 1.29041000 1.29206000 1.29224135 0.00102705 6585 1520523900 2018.03.08 15:45 1.29172000 1.29163000 1.29148000 1.29243000 1.29218313 0.00106414 5225 1520524800 2018.03.08 16:00 1.29164000 1.29117000 1.29055000 1.29194000 1.29208664 0.00113635 4131 1520525700 2018.03.08 16:15 1.29116000 1.29044000 1.28996000 1.29123000 1.29192982 0.00126638 3170 1520526600 2018.03.08 16:30 1.29043000 1.28872000 1.28819000 1.29045000 1.29162412 0.00157033 4839 1520527500 2018.03.08 16:45 1.28872000 1.29179000 1.28842000 1.29209000 1.29163992 0.00154774 4834 1520528400 2018.03.08 17:00 1.29179000 1.29178000 1.29099000 1.29295000 1.29165326 0.00152897 4181 1520529300 2018.03.08 17:15 1.29178000 1.29213000 1.29150000 1.29235000 1.29169866 0.00150161 3051 1520530200 2018.03.08 17:30 1.29213000 1.29273000 1.29203000 1.29357000 1.29179689 0.00146739 3777 1520531100 2018.03.08 17:45 1.29273000 1.29430000 1.29261000 1.29458000 1.29203528 0.00148258 3904 1520532000 2018.03.08 18:00 1.29430000 1.29312000 1.29297000 1.29436000 1.29213858 0.00139130 3328 1520532900 2018.03.08 18:15 1.29312000 1.29285000 1.29209000 1.29312000 1.29220634 0.00127908 2933 1520533800 2018.03.08 18:30 1.29284000 1.29424000 1.29172000 1.29432000 1.29240002 0.00127132 3468 1520534700 2018.03.08 18:45 1.29424000 1.29362000 1.29340000 1.29482000 1.29251621 0.00129091 2944 1520535600 2018.03.08 19:00 1.29363000 1.29387000 1.29337000 1.29454000 1.29264514 0.00135126 2508 1520536500 2018.03.08 19:15 1.29390000 1.29478000 1.29361000 1.29529000 1.29284846 0.00147978 2594 1520537400 2018.03.08 19:30 1.29478000 1.29512000 1.29478000 1.29534000 1.29306480 0.00162595 1888 1520538300 2018.03.08 19:45 1.29512000 1.29524000 1.29461000 1.29614000 1.29327196 0.00174495 2191 1520539200 2018.03.08 20:00 1.29523000 1.29542000 1.29503000 1.29551000 1.29347654 0.00184550 1326 1520540100 2018.03.08 20:15 1.29541000 1.29552000 1.29516000 1.29586000 1.29367115 0.00191788 1744 1520541000 2018.03.08 20:30 1.29552000 1.29527000 1.29489000 1.29578000 1.29382342 0.00194586 1694 1520541900 2018.03.08 20:45 1.29524000 1.29491000 1.29477000 1.29549000 1.29392691 0.00192700 1519 1520542800 2018.03.08 21:00 1.29491000 1.29533000 1.29481000 1.29533000 1.29406053 0.00188359 1104 1520543700 2018.03.08 21:15 1.29534000 1.29517000 1.29498000 1.29552000 1.29416620 0.00173817 885 1520544600 2018.03.08 21:30 1.29518000 1.29365000 1.29363000 1.29549000 1.29411704 0.00124165 1518 1520545500 2018.03.08 21:45 1.29369000 1.29105000 1.28992000 1.29397000 1.29382494 0.00132708 8940 1520546400 2018.03.08 22:00 1.29103000 1.29041000 1.28893000 1.29128000 1.29349971 0.00152102 4824 1520547300 2018.03.08 22:15 1.29040000 1.28953000 1.28935000 1.29054000 1.29312164 0.00183917 2473 1520548200 2018.03.08 22:30 1.28954000 1.29037000 1.28943000 1.29153000 1.29285958 0.00202959 3785 1520549100 2018.03.08 22:45 1.29038000 1.28955000 1.28925000 1.29147000 1.29254438 0.00224395 4092 1520550000 2018.03.08 23:00 1.28956000 1.28959000 1.28885000 1.28966000 1.29226301 0.00243828 2142 1520550900 2018.03.08 23:15 1.28958000 1.29008000 1.28927000 1.29013000 1.29205510 0.00256368 1295 1520551800 2018.03.08 23:30 1.29009000 1.29030000 1.28985000 1.29032000 1.29188795 0.00260984 1751 1520552700 2018.03.08 23:45 1.29031000 1.28981000 1.28971000 1.29044000 1.29169005 0.00269386 1246 1520553600 2018.03.09 00:00 1.28958000 1.28937000 1.28926000 1.28971000 1.29146909 0.00277589 212 1520554500 2018.03.09 00:15 1.28937000 1.28993000 1.28937000 1.29020000 1.29132251 0.00274507 227 1520555400 2018.03.09 00:30 1.28993000 1.28924000 1.28897000 1.28997000 1.29112418 0.00270816 386 1520556300 2018.03.09 00:45 1.28925000 1.28897000 1.28875000 1.28925000 1.29091902 0.00264322 330 1520557200 2018.03.09 01:00 1.28895000 1.28962000 1.28895000 1.28965000 1.29079530 0.00248763 1846 1520558100 2018.03.09 01:15 1.28963000 1.28954000 1.28939000 1.28973000 1.29067575 0.00228788 680 1520559000 2018.03.09 01:30 1.28954000 1.28946000 1.28901000 1.28954000 1.29055996 0.00207213 683 1520559900 2018.03.09 01:45 1.28947000 1.28963000 1.28935000 1.28968000 1.29047140 0.00184211 520 1520560800 2018.03.09 02:00 1.28962000 1.29012000 1.28943000 1.29026000 1.29043793 0.00148554 1252 1520561700 2018.03.09 02:15 1.29011000 1.29024000 1.28970000 1.29041000 1.29041908 0.00103629 1262 1520562600 2018.03.09 02:30 1.29025000 1.28997000 1.28987000 1.29041000 1.29037631 0.00071711 745 1520563500 2018.03.09 02:45 1.28997000 1.28988000 1.28935000 1.29001000 1.29032904 0.00067065 1452 1520564400 2018.03.09 03:00 1.28990000 1.28961000 1.28954000 1.29042000 1.29026056 0.00063196 2091 1520565300 2018.03.09 03:15 1.28961000 1.28966000 1.28930000 1.28986000 1.29020337 0.00057901 1334 1520566200 2018.03.09 03:30 1.28967000 1.29048000 1.28960000 1.29058000 1.29022971 0.00060178 1577 1520567100 2018.03.09 03:45 1.29049000 1.29060000 1.29030000 1.29086000 1.29026498 0.00061408 1076 1520568000 2018.03.09 04:00 1.29059000 1.29033000 1.29026000 1.29071000 1.29027117 0.00059984 1047 1520568900 2018.03.09 04:15 1.29033000 1.29038000 1.29030000 1.29068000 1.29028153 0.00060602 937 1520569800 2018.03.09 04:30 1.29039000 1.29014000 1.29010000 1.29057000 1.29026806 0.00059730 579 1520570700 2018.03.09 04:45 1.29017000 1.29007000 1.28999000 1.29028000 1.29024919 0.00057730 490 1520571600 2018.03.09 05:00 1.29010000 1.29059000 1.29010000 1.29063000 1.29028165 0.00056803 1116 1520572500 2018.03.09 05:15 1.29059000 1.29042000 1.29041000 1.29091000 1.29029483 0.00057133 810 1520573400 2018.03.09 05:30 1.29043000 1.29058000 1.29033000 1.29060000 1.29032199 0.00053927 545 1520574300 2018.03.09 05:45 1.29060000 1.29034000 1.29030000 1.29072000 1.29032370 0.00044750 702 1520575200 2018.03.09 06:00 1.29033000 1.28987000 1.28983000 1.29048000 1.29028049 0.00040980 1110 1520576100 2018.03.09 06:15 1.28990000 1.28983000 1.28978000 1.28999000 1.29023759 0.00037132 703 1520577000 2018.03.09 06:30 1.28984000 1.29011000 1.28982000 1.29018000 1.29022544 0.00032603 914 1520577900 2018.03.09 06:45 1.29011000 1.28957000 1.28952000 1.29018000 1.29016301 0.00032128 1007 1520578800 2018.03.09 07:00 1.28956000 1.28958000 1.28951000 1.28976000 1.29010749 0.00034292 910 1520579700 2018.03.09 07:15 1.28958000 1.28950000 1.28950000 1.28981000 1.29004963 0.00036717 1447 1520580600 2018.03.09 07:30 1.28950000 1.28961000 1.28916000 1.28967000 1.29000776 0.00038285 1048 1520581500 2018.03.09 07:45 1.28961000 1.28928000 1.28919000 1.28961000 1.28993845 0.00042400 1032 1520582400 2018.03.09 08:00 1.28929000 1.28892000 1.28890000 1.28933000 1.28984146 0.00049622 1675 1520583300 2018.03.09 08:15 1.28893000 1.28886000 1.28879000 1.28912000 1.28974798 0.00056775 1504 1520584200 2018.03.09 08:30 1.28884000 1.28891000 1.28876000 1.28901000 1.28966818 0.00059768 2430 1520585100 2018.03.09 08:45 1.28892000 1.28912000 1.28892000 1.28916000 1.28961597 0.00058769 1049 1520586000 2018.03.09 09:00 1.28912000 1.28936000 1.28908000 1.28975000 1.28959159 0.00057479 1781 1520586900 2018.03.09 09:15 1.28938000 1.28908000 1.28892000 1.28944000 1.28954287 0.00056927 1963 1520587800 2018.03.09 09:30 1.28907000 1.28923000 1.28867000 1.28937000 1.28951307 0.00056382 1991 1520588700 2018.03.09 09:45 1.28923000 1.28891000 1.28865000 1.28957000 1.28945564 0.00057616 1961 1520589600 2018.03.09 10:00 1.28892000 1.28764000 1.28760000 1.28914000 1.28928272 0.00067495 2352 1520590500 2018.03.09 10:15 1.28764000 1.28791000 1.28724000 1.28796000 1.28915198 0.00071377 1731 1520591400 2018.03.09 10:30 1.28791000 1.28846000 1.28780000 1.28861000 1.28908608 0.00066536 1276 1520592300 2018.03.09 10:45 1.28845000 1.28710000 1.28702000 1.28845000 1.28889693 0.00076198 1580 1520593200 2018.03.09 11:00 1.28710000 1.28676000 1.28662000 1.28753000 1.28869341 0.00089385 2261 1520594100 2018.03.09 11:15 1.28676000 1.28731000 1.28657000 1.28732000 1.28856166 0.00093018 924 1520595000 2018.03.09 11:30 1.28731000 1.28789000 1.28731000 1.28797000 1.28849769 0.00088505 1368 1520595900 2018.03.09 11:45 1.28788000 1.28703000 1.28703000 1.28795000 1.28835791 0.00092744 1289 1520596800 2018.03.09 12:00 1.28702000 1.28686000 1.28681000 1.28756000 1.28821525 0.00096245 1190 1520597700 2018.03.09 12:15 1.28686000 1.28723000 1.28685000 1.28746000 1.28812142 0.00095501 832 1520598600 2018.03.09 12:30 1.28723000 1.28688000 1.28678000 1.28751000 1.28800319 0.00094656 1077 1520599500 2018.03.09 12:45 1.28689000 1.28721000 1.28669000 1.28757000 1.28792765 0.00092531 1280 1520600400 2018.03.09 13:00 1.28722000 1.28759000 1.28722000 1.28777000 1.28789549 0.00090346 1300 1520601300 2018.03.09 13:15 1.28760000 1.28704000 1.28693000 1.28770000 1.28781402 0.00089988 914 1520602200 2018.03.09 13:30 1.28703000 1.28744000 1.28703000 1.28755000 1.28777839 0.00087015 881 1520603100 2018.03.09 13:45 1.28744000 1.28812000 1.28741000 1.28849000 1.28781093 0.00082204 1748 1520604000 2018.03.09 14:00 1.28812000 1.28790000 1.28770000 1.28855000 1.28781941 0.00074730 1491 1520604900 2018.03.09 14:15 1.28790000 1.28797000 1.28790000 1.28843000 1.28783375 0.00069710 981 1520605800 2018.03.09 14:30 1.28798000 1.28770000 1.28711000 1.28835000 1.28782101 0.00061825 1829 1520606700 2018.03.09 14:45 1.28770000 1.28791000 1.28754000 1.28835000 1.28782949 0.00057349 1201 1520607600 2018.03.09 15:00 1.28792000 1.28912000 1.28764000 1.28919000 1.28795240 0.00069921 1710 1520608500 2018.03.09 15:15 1.28912000 1.28840000 1.28734000 1.28943000 1.28799502 0.00072871 3632 1520609400 2018.03.09 15:30 1.28840000 1.28701000 1.28216000 1.28840000 1.28790121 0.00069933 11122 1520610300 2018.03.09 15:45 1.28701000 1.28577000 1.28485000 1.28741000 1.28769824 0.00073820 5368 1520611200 2018.03.09 16:00 1.28578000 1.28403000 1.28389000 1.28622000 1.28734888 0.00101580 4383 1520612100 2018.03.09 16:15 1.28404000 1.28425000 1.28360000 1.28488000 1.28705375 0.00122146 3416 1520613000 2018.03.09 16:30 1.28425000 1.28631000 1.28393000 1.28640000 1.28698292 0.00122253 4331 1520613900 2018.03.09 16:45 1.28631000 1.28534000 1.28515000 1.28721000 1.28682645 0.00128861 4613 1520614800 2018.03.09 17:00 1.28534000 1.28534000 1.28423000 1.28611000 1.28668488 0.00134897 4504 1520615700 2018.03.09 17:15 1.28535000 1.28411000 1.28359000 1.28546000 1.28643966 0.00149641 3230 1520616600 2018.03.09 17:30 1.28412000 1.28328000 1.28286000 1.28422000 1.28613874 0.00170615 3485 1520617500 2018.03.09 17:45 1.28327000 1.28406000 1.28227000 1.28410000 1.28594076 0.00179609 4246 1520618400 2018.03.09 18:00 1.28408000 1.28366000 1.28312000 1.28474000 1.28572355 0.00187785 3521 1520619300 2018.03.09 18:15 1.28366000 1.28226000 1.28219000 1.28368000 1.28539368 0.00208087 3465 1520620200 2018.03.09 18:30 1.28225000 1.28269000 1.28201000 1.28311000 1.28513619 0.00217758 1923 1520621100 2018.03.09 18:45 1.28271000 1.28228000 1.28194000 1.28342000 1.28486417 0.00222709 3062 1520622000 2018.03.09 19:00 1.28228000 1.28172000 1.28151000 1.28229000 1.28456473 0.00229359 2200 1520622900 2018.03.09 19:15 1.28172000 1.28255000 1.28152000 1.28326000 1.28437285 0.00224614 2230 1520623800 2018.03.09 19:30 1.28254000 1.28358000 1.28232000 1.28370000 1.28429734 0.00213909 1950 1520624700 2018.03.09 19:45 1.28358000 1.28452000 1.28329000 1.28468000 1.28431855 0.00197911 1894 1520625600 2018.03.09 20:00 1.28452000 1.28457000 1.28399000 1.28474000 1.28434249 0.00166417 1245 1520626500 2018.03.09 20:15 1.28454000 1.28433000 1.28399000 1.28474000 1.28434130 0.00139488 1272 1520627400 2018.03.09 20:30 1.28437000 1.28451000 1.28414000 1.28479000 1.28435737 0.00126633 1427 1520628300 2018.03.09 20:45 1.28451000 1.28465000 1.28434000 1.28478000 1.28438524 0.00123865 1155 1520629200 2018.03.09 21:00 1.28465000 1.28374000 1.28360000 1.28488000 1.28432379 0.00122121 1164 1520630100 2018.03.09 21:15 1.28373000 1.28350000 1.28348000 1.28424000 1.28424533 0.00120699 1936 1520631000 2018.03.09 21:30 1.28351000 1.28254000 1.28253000 1.28379000 1.28408292 0.00110717 1261 1520631900 2018.03.09 21:45 1.28254000 1.28319000 1.28254000 1.28361000 1.28399788 0.00105069 1702 1520632800 2018.03.09 22:00 1.28320000 1.28293000 1.28263000 1.28346000 1.28389618 0.00098308 2327 1520633700 2018.03.09 22:15 1.28294000 1.28279000 1.28269000 1.28316000 1.28379083 0.00096180 1545 1520634600 2018.03.09 22:30 1.28280000 1.28166000 1.28144000 1.28282000 1.28358789 0.00098768 2157 1520635500 2018.03.09 22:45 1.28165000 1.28159000 1.28135000 1.28201000 1.28339762 0.00101905 2654 1520636400 2018.03.09 23:00 1.28159000 1.28183000 1.28139000 1.28187000 1.28324832 0.00104058 2966 1520637300 2018.03.09 23:15 1.28184000 1.28179000 1.28176000 1.28206000 1.28310943 0.00105069 2270 1520638200 2018.03.09 23:30 1.28179000 1.28138000 1.28131000 1.28179000 1.28294472 0.00110906 2374 1520639100 2018.03.09 23:45 1.28137000 1.28113000 1.28111000 1.28140000 1.28277189 0.00118137 505