Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7.83925000 7.83937000 0.00001000 5.00000000 12.00000000 0.00001000 0.12107408 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518037200 2018.02.07 21:00 7.81819000 7.81841000 7.81811000 7.81887000 7.81841000 0.00000000 246 1518038100 2018.02.07 21:15 7.81839000 7.81817000 7.81815000 7.81888000 7.81838714 0.00000000 110 1518039000 2018.02.07 21:30 7.81815000 7.81822000 7.81810000 7.81822000 7.81837122 0.00000000 30 1518039900 2018.02.07 21:45 7.81819000 7.81820000 7.81819000 7.81829000 7.81835492 0.00000000 20 1518040800 2018.02.07 22:00 7.81819000 7.81821000 7.81814000 7.81822000 7.81834112 0.00000000 18 1518041700 2018.02.07 22:15 7.81816000 7.81825000 7.81810000 7.81825000 7.81833244 0.00000000 30 1518042600 2018.02.07 22:30 7.81819000 7.81818000 7.81816000 7.81819000 7.81831792 0.00000000 8 1518043500 2018.02.07 22:45 7.81820000 7.81830000 7.81814000 7.81872000 7.81831621 0.00000000 153 1518044400 2018.02.07 23:00 7.81831000 7.81811000 7.81810000 7.81831000 7.81829657 0.00000000 48 1518045300 2018.02.07 23:15 7.81809000 7.81825000 7.81808000 7.81841000 7.81829214 0.00000000 57 1518046200 2018.02.07 23:30 7.81821000 7.81811000 7.81808000 7.81821000 7.81827479 0.00000000 23 1518047100 2018.02.07 23:45 7.81809000 7.81807000 7.81807000 7.81826000 7.81825529 0.00000000 22 1518048000 2018.02.08 00:00 7.81800000 7.81800000 7.81796000 7.81800000 7.81823097 0.00000000 6 1518048900 2018.02.08 00:15 7.81801000 7.81805000 7.81801000 7.81805000 7.81821374 0.00000000 7 1518049800 2018.02.08 00:30 7.81807000 7.81806000 7.81805000 7.81807000 7.81819910 0.00000000 24 1518051600 2018.02.08 01:00 7.81806000 7.81806000 7.81806000 7.81807000 7.81818585 0.00000000 16 1518052500 2018.02.08 01:15 7.81806000 7.81806000 7.81806000 7.81806000 7.81817386 0.00000000 1 1518053400 2018.02.08 01:30 7.81806000 7.81806000 7.81806000 7.81806000 7.81816302 0.00000000 1 1518054300 2018.02.08 01:45 7.81806000 7.81806000 7.81806000 7.81806000 7.81815321 0.00000000 5 1518055200 2018.02.08 02:00 7.81807000 7.81795000 7.81793000 7.81807000 7.81813386 0.00011025 32 1518056100 2018.02.08 02:15 7.81795000 7.81796000 7.81794000 7.81797000 7.81811730 0.00009774 35 1518057000 2018.02.08 02:30 7.81797000 7.81778000 7.81762000 7.81797000 7.81808517 0.00012178 45 1518057900 2018.02.08 02:45 7.81778000 7.81785000 7.81767000 7.81797000 7.81806278 0.00012996 137 1518058800 2018.02.08 03:00 7.81788000 7.81834000 7.81784000 7.81834000 7.81808918 0.00013888 79 1518059700 2018.02.08 03:15 7.81832000 7.81833000 7.81828000 7.81838000 7.81811211 0.00014791 162 1518060600 2018.02.08 03:30 7.81832000 7.81792000 7.81790000 7.81833000 7.81809382 0.00014748 124 1518061500 2018.02.08 03:45 7.81793000 7.81754000 7.81742000 7.81798000 7.81804107 0.00018476 179 1518062400 2018.02.08 04:00 7.81754000 7.81803000 7.81753000 7.81803000 7.81804002 0.00017540 154 1518063300 2018.02.08 04:15 7.81803000 7.81802000 7.81793000 7.81808000 7.81803811 0.00017461 113 1518064200 2018.02.08 04:30 7.81801000 7.81799000 7.81797000 7.81810000 7.81803353 0.00016775 82 1518065100 2018.02.08 04:45 7.81798000 7.81754000 7.81749000 7.81801000 7.81798653 0.00019373 177 1518066000 2018.02.08 05:00 7.81756000 7.81775000 7.81753000 7.81776000 7.81796400 0.00019908 85 1518066900 2018.02.08 05:15 7.81775000 7.81753000 7.81753000 7.81776000 7.81792267 0.00022145 121 1518067800 2018.02.08 05:30 7.81755000 7.81787000 7.81753000 7.81787000 7.81791765 0.00022026 143 1518068700 2018.02.08 05:45 7.81786000 7.81814000 7.81786000 7.81826000 7.81793883 0.00022253 114 1518069600 2018.02.08 06:00 7.81813000 7.81810000 7.81801000 7.81835000 7.81795418 0.00022417 173 1518070500 2018.02.08 06:15 7.81810000 7.81812000 7.81804000 7.81819000 7.81796997 0.00022724 31 1518071400 2018.02.08 06:30 7.81812000 7.81830000 7.81811000 7.81856000 7.81800140 0.00024196 145 1518072300 2018.02.08 06:45 7.81830000 7.81804000 7.81794000 7.81830000 7.81800508 0.00024249 132 1518073200 2018.02.08 07:00 7.81803000 7.81810000 7.81783000 7.81814000 7.81801412 0.00024485 149 1518074100 2018.02.08 07:15 7.81810000 7.81804000 7.81801000 7.81810000 7.81801658 0.00024511 49 1518075000 2018.02.08 07:30 7.81804000 7.81789000 7.81789000 7.81809000 7.81800453 0.00023907 72 1518075900 2018.02.08 07:45 7.81789000 7.81838000 7.81789000 7.81846000 7.81804029 0.00025440 170 1518076800 2018.02.08 08:00 7.81838000 7.81870000 7.81834000 7.81885000 7.81810312 0.00029820 253 1518077700 2018.02.08 08:15 7.81875000 7.81874000 7.81858000 7.81879000 7.81816377 0.00034399 162 1518078600 2018.02.08 08:30 7.81875000 7.81888000 7.81866000 7.81894000 7.81823198 0.00039549 108 1518079500 2018.02.08 08:45 7.81887000 7.81908000 7.81878000 7.81908000 7.81831275 0.00043157 88 1518080400 2018.02.08 09:00 7.81904000 7.81873000 7.81832000 7.81933000 7.81835249 0.00044915 351 1518081300 2018.02.08 09:15 7.81873000 7.81871000 7.81867000 7.81879000 7.81838653 0.00046043 106 1518082200 2018.02.08 09:30 7.81871000 7.81860000 7.81822000 7.81892000 7.81840686 0.00046032 204 1518083100 2018.02.08 09:45 7.81861000 7.81874000 7.81854000 7.81879000 7.81843859 0.00043158 154 1518084000 2018.02.08 10:00 7.81874000 7.81886000 7.81863000 7.81894000 7.81847873 0.00042184 903 1518084900 2018.02.08 10:15 7.81886000 7.81873000 7.81873000 7.81896000 7.81850266 0.00037235 175 1518085800 2018.02.08 10:30 7.81871000 7.81885000 7.81870000 7.81894000 7.81853574 0.00035613 95 1518086700 2018.02.08 10:45 7.81884000 7.81893000 7.81874000 7.81927000 7.81857329 0.00035904 252 1518087600 2018.02.08 11:00 7.81895000 7.81902000 7.81886000 7.81906000 7.81861583 0.00036001 98 1518088500 2018.02.08 11:15 7.81902000 7.81902000 7.81902000 7.81910000 7.81865432 0.00035619 271 1518089400 2018.02.08 11:30 7.81902000 7.81918000 7.81766000 7.81924000 7.81870439 0.00036912 316 1518090300 2018.02.08 11:45 7.81918000 7.81929000 7.81918000 7.81940000 7.81876016 0.00036374 116 1518091200 2018.02.08 12:00 7.81928000 7.81889000 7.81848000 7.81939000 7.81877253 0.00033383 312 1518092100 2018.02.08 12:15 7.81889000 7.81864000 7.81857000 7.81897000 7.81875990 0.00029354 202 1518093000 2018.02.08 12:30 7.81864000 7.81864000 7.81828000 7.81873000 7.81874848 0.00022537 68 1518093900 2018.02.08 12:45 7.81864000 7.81893000 7.81862000 7.81908000 7.81876577 0.00020533 72 1518094800 2018.02.08 13:00 7.81897000 7.81905000 7.81893000 7.81906000 7.81879284 0.00020193 49 1518095700 2018.02.08 13:15 7.81905000 7.81916000 7.81905000 7.81919000 7.81882781 0.00020335 41 1518096600 2018.02.08 13:30 7.81916000 7.81896000 7.81885000 7.81917000 7.81884040 0.00020104 79 1518097500 2018.02.08 13:45 7.81896000 7.81884000 7.81883000 7.81907000 7.81884036 0.00019378 86 1518098400 2018.02.08 14:00 7.81884000 7.81899000 7.81877000 7.81902000 7.81885461 0.00019111 67 1518099300 2018.02.08 14:15 7.81899000 7.81922000 7.81898000 7.81925000 7.81888941 0.00019577 53 1518100200 2018.02.08 14:30 7.81921000 7.81902000 7.81898000 7.81924000 7.81890185 0.00018354 72 1518101100 2018.02.08 14:45 7.81902000 7.81869000 7.81848000 7.81903000 7.81888167 0.00019180 155 1518102000 2018.02.08 15:00 7.81872000 7.81871000 7.81871000 7.81877000 7.81886532 0.00020087 89 1518102900 2018.02.08 15:15 7.81871000 7.81856000 7.81848000 7.81872000 7.81883624 0.00022062 147 1518103800 2018.02.08 15:30 7.81858000 7.81863000 7.81850000 7.81863000 7.81881660 0.00023325 35 1518104700 2018.02.08 15:45 7.81860000 7.81857000 7.81845000 7.81862000 7.81879312 0.00024758 50 1518105600 2018.02.08 16:00 7.81857000 7.81860000 7.81855000 7.81860000 7.81877472 0.00025319 51 1518106500 2018.02.08 16:15 7.81860000 7.81895000 7.81857000 7.81899000 7.81879142 0.00024398 133 1518107400 2018.02.08 16:30 7.81903000 7.81895000 7.81882000 7.81914000 7.81880652 0.00022640 148 1518108300 2018.02.08 16:45 7.81894000 7.81931000 7.81894000 7.81931000 7.81885447 0.00022110 81 1518109200 2018.02.08 17:00 7.81931000 7.81941000 7.81931000 7.81954000 7.81890738 0.00025127 93 1518110100 2018.02.08 17:15 7.81942000 7.81938000 7.81933000 7.81945000 7.81895239 0.00026618 40 1518111000 2018.02.08 17:30 7.81938000 7.81965000 7.81938000 7.81970000 7.81901883 0.00030197 136 1518111900 2018.02.08 17:45 7.81966000 7.82008000 7.81966000 7.82012000 7.81911989 0.00039209 140 1518112800 2018.02.08 18:00 7.82009000 7.81985000 7.81973000 7.82009000 7.81918943 0.00043705 120 1518113700 2018.02.08 18:15 7.81985000 7.81982000 7.81982000 7.82020000 7.81924948 0.00047335 155 1518114600 2018.02.08 18:30 7.81982000 7.81917000 7.81892000 7.81982000 7.81924191 0.00046721 154 1518115500 2018.02.08 18:45 7.81917000 7.82022000 7.81916000 7.82036000 7.81933506 0.00052590 273 1518116400 2018.02.08 19:00 7.82022000 7.82067000 7.82018000 7.82076000 7.81946220 0.00062583 181 1518117300 2018.02.08 19:15 7.82067000 7.82108000 7.82062000 7.82113000 7.81961628 0.00075696 202 1518118200 2018.02.08 19:30 7.82108000 7.82178000 7.82108000 7.82178000 7.81982234 0.00093703 268 1518119100 2018.02.08 19:45 7.82178000 7.82217000 7.82178000 7.82219000 7.82004593 0.00109728 131 1518120000 2018.02.08 20:00 7.82215000 7.82202000 7.82189000 7.82250000 7.82023394 0.00119210 229 1518120900 2018.02.08 20:15 7.82202000 7.82246000 7.82189000 7.82250000 7.82044594 0.00128708 138 1518121800 2018.02.08 20:30 7.82246000 7.82190000 7.82190000 7.82247000 7.82058443 0.00129775 55 1518122700 2018.02.08 20:45 7.82185000 7.82154000 7.82139000 7.82185000 7.82067543 0.00125610 85 1518123600 2018.02.08 21:00 7.82154000 7.82154000 7.82141000 7.82155000 7.82075777 0.00119827 28 1518124500 2018.02.08 21:15 7.82148000 7.82161000 7.82145000 7.82180000 7.82083894 0.00115586 50 1518125400 2018.02.08 21:30 7.82159000 7.82158000 7.82158000 7.82162000 7.82090951 0.00109586 11 1518126300 2018.02.08 21:45 7.82156000 7.82125000 7.82120000 7.82156000 7.82094194 0.00104073 41 1518127200 2018.02.08 22:00 7.82130000 7.82116000 7.82091000 7.82134000 7.82096271 0.00098407 87 1518128100 2018.02.08 22:15 7.82117000 7.82127000 7.82116000 7.82127000 7.82099197 0.00091877 19 1518129000 2018.02.08 22:30 7.82126000 7.82126000 7.82125000 7.82128000 7.82101750 0.00086702 8 1518129900 2018.02.08 22:45 7.82127000 7.82095000 7.82094000 7.82127000 7.82101107 0.00084258 57 1518130800 2018.02.08 23:00 7.82096000 7.82195000 7.82096000 7.82200000 7.82110049 0.00080518 161 1518131700 2018.02.08 23:15 7.82198000 7.82100000 7.82100000 7.82198000 7.82109092 0.00075584 92 1518132600 2018.02.08 23:30 7.82106000 7.82153000 7.82098000 7.82153000 7.82113274 0.00060697 114 1518133500 2018.02.08 23:45 7.82156000 7.82145000 7.82145000 7.82178000 7.82116296 0.00055677 512 1518134400 2018.02.09 00:00 7.81929000 7.82023000 7.81906000 7.82023000 7.82107410 0.00063777 5 1518137100 2018.02.09 00:45 7.82018000 7.82023000 7.82018000 7.82023000 7.82099371 0.00071296 4 1518138000 2018.02.09 01:00 7.82022000 7.82071000 7.82022000 7.82154000 7.82096669 0.00070965 83 1518138900 2018.02.09 01:15 7.82085000 7.82094000 7.82085000 7.82094000 7.82096415 0.00065809 7 1518139800 2018.02.09 01:30 7.82096000 7.82014000 7.81990000 7.82098000 7.82088566 0.00067822 62 1518140700 2018.02.09 01:45 7.82010000 7.81990000 7.81990000 7.82013000 7.82079179 0.00065955 31 1518141600 2018.02.09 02:00 7.81990000 7.82038000 7.81989000 7.82045000 7.82075257 0.00063433 62 1518142500 2018.02.09 02:15 7.82036000 7.82047000 7.82009000 7.82047000 7.82072566 0.00062305 77 1518143400 2018.02.09 02:30 7.82046000 7.82027000 7.82021000 7.82046000 7.82068226 0.00061939 50 1518144300 2018.02.09 02:45 7.82029000 7.81974000 7.81942000 7.82029000 7.82059252 0.00064643 220 1518145200 2018.02.09 03:00 7.81971000 7.81983000 7.81966000 7.81983000 7.82051990 0.00065105 47 1518146100 2018.02.09 03:15 7.81982000 7.81991000 7.81959000 7.81997000 7.82046182 0.00066042 117 1518147000 2018.02.09 03:30 7.81990000 7.82012000 7.81974000 7.82022000 7.82042926 0.00065467 136 1518147900 2018.02.09 03:45 7.82013000 7.81969000 7.81957000 7.82025000 7.82035886 0.00066364 168 1518148800 2018.02.09 04:00 7.81970000 7.81989000 7.81967000 7.81993000 7.82031420 0.00064994 133 1518149700 2018.02.09 04:15 7.81991000 7.82035000 7.81982000 7.82039000 7.82031761 0.00063360 239 1518150600 2018.02.09 04:30 7.82036000 7.82034000 7.82028000 7.82042000 7.82031974 0.00051776 101 1518151500 2018.02.09 04:45 7.82034000 7.81971000 7.81957000 7.82035000 7.82026167 0.00051344 265 1518152400 2018.02.09 05:00 7.81971000 7.81970000 7.81963000 7.81991000 7.82020818 0.00044184 110 1518153300 2018.02.09 05:15 7.81971000 7.81951000 7.81938000 7.81976000 7.82014169 0.00036459 157 1518154200 2018.02.09 05:30 7.81951000 7.81947000 7.81939000 7.81952000 7.82007772 0.00038649 64 1518155100 2018.02.09 05:45 7.81947000 7.81915000 7.81914000 7.81950000 7.81998936 0.00043274 117 1518156000 2018.02.09 06:00 7.81922000 7.81941000 7.81921000 7.81951000 7.81993419 0.00041993 72 1518156900 2018.02.09 06:15 7.81941000 7.81929000 7.81929000 7.81964000 7.81987283 0.00037630 136 1518157800 2018.02.09 06:30 7.81932000 7.81853000 7.81840000 7.81934000 7.81974495 0.00047071 259 1518158700 2018.02.09 06:45 7.81853000 7.81851000 7.81851000 7.81867000 7.81962733 0.00055051 107 1518159600 2018.02.09 07:00 7.81851000 7.81880000 7.81850000 7.81880000 7.81954854 0.00056240 63 1518160500 2018.02.09 07:15 7.81881000 7.81874000 7.81862000 7.81917000 7.81947153 0.00055890 129 1518161400 2018.02.09 07:30 7.81873000 7.81915000 7.81873000 7.81915000 7.81944091 0.00053652 77 1518162300 2018.02.09 07:45 7.81915000 7.81934000 7.81909000 7.81938000 7.81943130 0.00053346 117 1518163200 2018.02.09 08:00 7.81934000 7.81950000 7.81929000 7.82013000 7.81943784 0.00052592 320 1518164100 2018.02.09 08:15 7.81950000 7.81983000 7.81950000 7.81985000 7.81947519 0.00052299 121 1518165000 2018.02.09 08:30 7.81984000 7.81974000 7.81974000 7.81995000 7.81950041 0.00050894 101 1518165900 2018.02.09 08:45 7.81972000 7.81991000 7.81966000 7.81993000 7.81953942 0.00052113 67 1518166800 2018.02.09 09:00 7.81990000 7.81981000 7.81980000 7.82017000 7.81956519 0.00052431 156 1518167700 2018.02.09 09:15 7.81982000 7.81992000 7.81979000 7.81993000 7.81959898 0.00051136 85 1518168600 2018.02.09 09:30 7.81991000 7.81987000 7.81984000 7.81999000 7.81962479 0.00049893 147 1518169500 2018.02.09 09:45 7.81987000 7.81982000 7.81981000 7.81997000 7.81964338 0.00050909 102 1518170400 2018.02.09 10:00 7.81983000 7.81982000 7.81971000 7.81991000 7.81966020 0.00051850 143 1518171300 2018.02.09 10:15 7.81982000 7.81967000 7.81963000 7.81993000 7.81966114 0.00051786 115 1518172200 2018.02.09 10:30 7.81967000 7.82003000 7.81967000 7.82017000 7.81969627 0.00053832 180 1518173100 2018.02.09 10:45 7.82003000 7.82010000 7.82003000 7.82011000 7.81973472 0.00054808 53 1518174000 2018.02.09 11:00 7.82010000 7.82052000 7.82007000 7.82069000 7.81980951 0.00059994 171 1518174900 2018.02.09 11:15 7.82054000 7.82069000 7.82052000 7.82074000 7.81989336 0.00065181 148 1518175800 2018.02.09 11:30 7.82070000 7.82075000 7.82057000 7.82101000 7.81997495 0.00063448 213 1518176700 2018.02.09 11:45 7.82075000 7.82066000 7.82063000 7.82081000 7.82004019 0.00058433 73 1518177600 2018.02.09 12:00 7.82066000 7.82093000 7.82034000 7.82101000 7.82012493 0.00057297 257 1518178500 2018.02.09 12:15 7.82093000 7.82073000 7.82071000 7.82098000 7.82018256 0.00051367 107 1518179400 2018.02.09 12:30 7.82073000 7.82042000 7.82027000 7.82077000 7.82020517 0.00046635 86 1518180300 2018.02.09 12:45 7.82042000 7.82037000 7.82036000 7.82055000 7.82022087 0.00042808 46 1518181200 2018.02.09 13:00 7.82035000 7.82041000 7.82034000 7.82049000 7.82023888 0.00040016 57 1518182100 2018.02.09 13:15 7.82041000 7.82072000 7.82041000 7.82072000 7.82028470 0.00040612 96 1518183000 2018.02.09 13:30 7.82072000 7.82068000 7.82061000 7.82086000 7.82032235 0.00039852 104 1518183900 2018.02.09 13:45 7.82066000 7.82055000 7.82055000 7.82069000 7.82034403 0.00039157 60 1518184800 2018.02.09 14:00 7.82055000 7.82036000 7.82021000 7.82055000 7.82034555 0.00037291 109 1518185700 2018.02.09 14:15 7.82040000 7.82031000 7.82029000 7.82042000 7.82034217 0.00036090 103 1518186600 2018.02.09 14:30 7.82031000 7.82009000 7.82009000 7.82034000 7.82031815 0.00035319 72 1518187500 2018.02.09 14:45 7.82010000 7.82043000 7.81996000 7.82043000 7.82032880 0.00033328 125 1518188400 2018.02.09 15:00 7.82043000 7.82074000 7.82043000 7.82090000 7.82036796 0.00031305 138 1518189300 2018.02.09 15:15 7.82074000 7.82049000 7.82046000 7.82075000 7.82037959 0.00026735 110 1518190200 2018.02.09 15:30 7.82049000 7.82027000 7.82027000 7.82049000 7.82036915 0.00026234 75 1518191100 2018.02.09 15:45 7.82027000 7.82009000 7.82009000 7.82029000 7.82034256 0.00027806 303 1518192000 2018.02.09 16:00 7.82013000 7.82013000 7.82004000 7.82015000 7.82032232 0.00029055 50 1518192900 2018.02.09 16:15 7.82013000 7.82002000 7.82002000 7.82013000 7.82029353 0.00030141 25 1518193800 2018.02.09 16:30 7.82000000 7.81986000 7.81983000 7.82007000 7.82025224 0.00031843 71 1518194700 2018.02.09 16:45 7.81986000 7.81989000 7.81980000 7.81991000 7.82021774 0.00033056 60 1518195600 2018.02.09 17:00 7.81989000 7.81984000 7.81976000 7.81989000 7.82018177 0.00031574 63 1518196500 2018.02.09 17:15 7.81978000 7.81952000 7.81947000 7.81984000 7.82011874 0.00034688 127 1518197400 2018.02.09 17:30 7.81952000 7.81972000 7.81928000 7.81972000 7.82008076 0.00036499 119 1518198300 2018.02.09 17:45 7.81973000 7.82055000 7.81959000 7.82055000 7.82012545 0.00035831 356 1518199200 2018.02.09 18:00 7.82056000 7.82006000 7.82002000 7.82072000 7.82011922 0.00035457 204 1518200100 2018.02.09 18:15 7.82006000 7.81964000 7.81962000 7.82006000 7.82007358 0.00035376 86 1518201000 2018.02.09 18:30 7.81962000 7.81912000 7.81896000 7.81967000 7.81998276 0.00040294 116 1518201900 2018.02.09 18:45 7.81912000 7.81936000 7.81900000 7.81944000 7.81992345 0.00041730 140 1518202800 2018.02.09 19:00 7.81939000 7.81919000 7.81913000 7.81939000 7.81985360 0.00044981 38 1518203700 2018.02.09 19:15 7.81919000 7.81854000 7.81844000 7.81919000 7.81972849 0.00054756 108 1518204600 2018.02.09 19:30 7.81855000 7.81870000 7.81855000 7.81887000 7.81963054 0.00060938 95 1518205500 2018.02.09 19:45 7.81873000 7.81878000 7.81866000 7.81889000 7.81954954 0.00063048 55 1518206400 2018.02.09 20:00 7.81878000 7.81865000 7.81863000 7.81879000 7.81946387 0.00062184 25 1518207300 2018.02.09 20:15 7.81867000 7.81870000 7.81862000 7.81870000 7.81939112 0.00061510 17 1518208200 2018.02.09 20:30 7.81870000 7.81867000 7.81864000 7.81875000 7.81932244 0.00061542 35 1518209100 2018.02.09 20:45 7.81865000 7.81875000 7.81847000 7.81875000 7.81926792 0.00061270 108 1518210000 2018.02.09 21:00 7.81876000 7.81868000 7.81868000 7.81933000 7.81921193 0.00060299 150 1518210900 2018.02.09 21:15 7.81869000 7.81862000 7.81840000 7.81869000 7.81915556 0.00059585 82 1518211800 2018.02.09 21:30 7.81861000 7.81838000 7.81833000 7.81861000 7.81908169 0.00060630 29 1518212700 2018.02.09 21:45 7.81829000 7.81837000 7.81826000 7.81837000 7.81901391 0.00060518 44 1518213600 2018.02.09 22:00 7.81837000 7.81837000 7.81837000 7.81837000 7.81895259 0.00059764 3 1518214500 2018.02.09 22:15 7.81839000 7.81815000 7.81808000 7.81846000 7.81887615 0.00061541 78 1518215400 2018.02.09 22:30 7.81815000 7.81796000 7.81795000 7.81815000 7.81878890 0.00062469 30 1518216300 2018.02.09 22:45 7.81802000 7.81812000 7.81794000 7.81812000 7.81872519 0.00050540 36 1518217200 2018.02.09 23:00 7.81810000 7.81810000 7.81808000 7.81815000 7.81866565 0.00042377 32 1518218100 2018.02.09 23:15 7.81805000 7.81805000 7.81800000 7.81805000 7.81860702 0.00037745 6 1518219000 2018.02.09 23:30 7.81806000 7.81784000 7.81784000 7.81818000 7.81853397 0.00038507 54 1518219900 2018.02.09 23:45 7.81784000 7.81763000 7.81751000 7.81784000 7.81844788 0.00037619 26 1518393600 2018.02.12 00:00 7.81540000 7.81833000 7.81540000 7.81852000 7.81843665 0.00033622 14 1518394500 2018.02.12 00:15 7.81833000 7.81830000 7.81824000 7.81839000 7.81842364 0.00033400 24 1518395400 2018.02.12 00:30 7.81827000 7.81832000 7.81826000 7.81840000 7.81841377 0.00032663 12 1518396300 2018.02.12 00:45 7.81832000 7.81834000 7.81832000 7.81845000 7.81840674 0.00031454 33 1518397200 2018.02.12 01:00 7.81833000 7.81809000 7.81800000 7.81857000 7.81837657 0.00030785 58 1518398100 2018.02.12 01:15 7.81798000 7.81806000 7.81796000 7.81807000 7.81834642 0.00029702 18 1518399000 2018.02.12 01:30 7.81806000 7.81830000 7.81806000 7.81839000 7.81834200 0.00028662 29 1518399900 2018.02.12 01:45 7.81836000 7.81816000 7.81813000 7.81836000 7.81832467 0.00026675 17 1518400800 2018.02.12 02:00 7.81819000 7.81881000 7.81817000 7.81965000 7.81837089 0.00029816 291 1518401700 2018.02.12 02:15 7.81881000 7.81928000 7.81880000 7.81928000 7.81845747 0.00039484 115 1518402600 2018.02.12 02:30 7.81929000 7.81924000 7.81923000 7.81942000 7.81853200 0.00046538 57 1518403500 2018.02.12 02:45 7.81924000 7.81951000 7.81919000 7.81957000 7.81862514 0.00055321 129 1518404400 2018.02.12 03:00 7.81950000 7.81961000 7.81950000 7.81964000 7.81871894 0.00063281 37 1518405300 2018.02.12 03:15 7.81964000 7.81997000 7.81953000 7.81997000 7.81883809 0.00072708 80 1518406200 2018.02.12 03:30 7.81998000 7.81999000 7.81976000 7.82023000 7.81894779 0.00078751 170 1518407100 2018.02.12 03:45 7.81999000 7.82016000 7.81991000 7.82016000 7.81906324 0.00085374 112 1518408000 2018.02.12 04:00 7.82017000 7.82014000 7.82003000 7.82020000 7.81916579 0.00089646 147 1518408900 2018.02.12 04:15 7.82016000 7.81990000 7.81973000 7.82026000 7.81923571 0.00090030 229 1518409800 2018.02.12 04:30 7.81991000 7.81984000 7.81968000 7.81991000 7.81929327 0.00087290 114 1518410700 2018.02.12 04:45 7.81982000 7.81978000 7.81978000 7.81996000 7.81933962 0.00080928 89 1518411600 2018.02.12 05:00 7.81976000 7.82020000 7.81976000 7.82023000 7.81942156 0.00081889 323 1518412500 2018.02.12 05:15 7.82023000 7.82038000 7.82011000 7.82041000 7.81951284 0.00082669 157 1518413400 2018.02.12 05:30 7.82038000 7.82032000 7.82021000 7.82038000 7.81958971 0.00081700 139 1518414300 2018.02.12 05:45 7.82032000 7.82038000 7.82024000 7.82043000 7.81966498 0.00079930 241 1518415200 2018.02.12 06:00 7.82034000 7.82006000 7.82003000 7.82034000 7.81970260 0.00072707 162 1518416100 2018.02.12 06:15 7.82005000 7.82006000 7.82003000 7.82025000 7.81973664 0.00063335 100 1518417000 2018.02.12 06:30 7.82004000 7.81991000 7.81988000 7.82004000 7.81975315 0.00054600 51 1518417900 2018.02.12 06:45 7.81994000 7.82014000 7.81989000 7.82024000 7.81978999 0.00041281 403 1518418800 2018.02.12 07:00 7.82016000 7.81994000 7.81994000 7.82019000 7.81980428 0.00034557 147 1518419700 2018.02.12 07:15 7.81993000 7.81980000 7.81975000 7.81998000 7.81980387 0.00032529 101 1518420600 2018.02.12 07:30 7.81980000 7.81979000 7.81971000 7.81986000 7.81980255 0.00030071 60 1518421500 2018.02.12 07:45 7.81978000 7.82004000 7.81978000 7.82006000 7.81982516 0.00028217 85 1518422400 2018.02.12 08:00 7.82002000 7.82017000 7.81993000 7.82018000 7.81985801 0.00026393 129 1518423300 2018.02.12 08:15 7.82013000 7.81993000 7.81992000 7.82020000 7.81986486 0.00025837 151 1518424200 2018.02.12 08:30 7.81993000 7.81989000 7.81985000 7.81999000 7.81986726 0.00025527 70 1518425100 2018.02.12 08:45 7.81989000 7.81983000 7.81983000 7.82005000 7.81986371 0.00024916 124 1518426000 2018.02.12 09:00 7.81984000 7.81962000 7.81955000 7.81989000 7.81984050 0.00026087 112 1518426900 2018.02.12 09:15 7.81961000 7.81971000 7.81961000 7.81971000 7.81982807 0.00026942 54 1518427800 2018.02.12 09:30 7.81973000 7.81962000 7.81961000 7.81974000 7.81980825 0.00028477 101 1518428700 2018.02.12 09:45 7.81962000 7.81962000 7.81961000 7.81965000 7.81979032 0.00029827 48 1518429600 2018.02.12 10:00 7.81961000 7.81931000 7.81929000 7.81970000 7.81974458 0.00032652 169 1518430500 2018.02.12 10:15 7.81934000 7.81963000 7.81928000 7.81968000 7.81973367 0.00030058 135 1518431400 2018.02.12 10:30 7.81961000 7.81958000 7.81950000 7.81965000 7.81971903 0.00027929 109 1518432300 2018.02.12 10:45 7.81958000 7.81965000 7.81949000 7.81965000 7.81971246 0.00024021 113 1518433200 2018.02.12 11:00 7.81965000 7.81981000 7.81949000 7.81982000 7.81972175 0.00022483 152 1518434100 2018.02.12 11:15 7.81980000 7.81977000 7.81956000 7.81985000 7.81972634 0.00021061 212 1518435000 2018.02.12 11:30 7.81979000 7.81959000 7.81956000 7.81979000 7.81971336 0.00021203 133 1518435900 2018.02.12 11:45 7.81959000 7.81950000 7.81945000 7.81960000 7.81969304 0.00019906 120 1518436800 2018.02.12 12:00 7.81950000 7.81971000 7.81950000 7.81972000 7.81969465 0.00019099 172 1518437700 2018.02.12 12:15 7.81970000 7.81950000 7.81945000 7.81971000 7.81967611 0.00019713 125 1518438600 2018.02.12 12:30 7.81952000 7.81945000 7.81943000 7.81959000 7.81965458 0.00020521 100 1518439500 2018.02.12 12:45 7.81946000 7.81945000 7.81938000 7.81947000 7.81963510 0.00019401 62 1518440400 2018.02.12 13:00 7.81945000 7.82003000 7.81945000 7.82008000 7.81967271 0.00017513 127 1518441300 2018.02.12 13:15 7.82009000 7.82056000 7.82007000 7.82061000 7.81975721 0.00026588 238 1518442200 2018.02.12 13:30 7.82057000 7.82067000 7.82047000 7.82067000 7.81984414 0.00035167 70 1518443100 2018.02.12 13:45 7.82067000 7.82074000 7.82058000 7.82093000 7.81992946 0.00042743 121 1518444000 2018.02.12 14:00 7.82075000 7.82024000 7.82021000 7.82086000 7.81995904 0.00043686 144 1518444900 2018.02.12 14:15 7.82024000 7.81997000 7.81997000 7.82024000 7.81996008 0.00043364 73 1518445800 2018.02.12 14:30 7.81997000 7.81966000 7.81965000 7.81997000 7.81993150 0.00042389 99 1518446700 2018.02.12 14:45 7.81966000 7.81947000 7.81945000 7.81972000 7.81988755 0.00042087 142 1518447600 2018.02.12 15:00 7.81948000 7.81961000 7.81948000 7.81964000 7.81986112 0.00040241 61 1518448500 2018.02.12 15:15 7.81960000 7.81965000 7.81957000 7.81965000 7.81984101 0.00040083 112 1518449400 2018.02.12 15:30 7.81964000 7.81984000 7.81964000 7.81984000 7.81984091 0.00039656 115 1518450300 2018.02.12 15:45 7.81984000 7.81966000 7.81966000 7.81984000 7.81982368 0.00039683 67 1518451200 2018.02.12 16:00 7.81965000 7.81972000 7.81957000 7.81974000 7.81981381 0.00039801 148 1518452100 2018.02.12 16:15 7.81973000 7.81971000 7.81958000 7.81974000 7.81980392 0.00039925 85 1518453000 2018.02.12 16:30 7.81971000 7.81961000 7.81957000 7.81971000 7.81978545 0.00040072 55 1518453900 2018.02.12 16:45 7.81963000 7.81951000 7.81931000 7.81963000 7.81975922 0.00040465 173 1518454800 2018.02.12 17:00 7.81954000 7.81956000 7.81949000 7.81963000 7.81974025 0.00041069 123 1518455700 2018.02.12 17:15 7.81957000 7.81981000 7.81953000 7.81981000 7.81974689 0.00040579 116 1518456600 2018.02.12 17:30 7.81981000 7.81968000 7.81968000 7.81991000 7.81974052 0.00040241 103 1518457500 2018.02.12 17:45 7.81970000 7.82125000 7.81970000 7.82139000 7.81988428 0.00048249 477 1518458400 2018.02.12 18:00 7.82124000 7.82067000 7.82063000 7.82146000 7.81995911 0.00050394 319 1518459300 2018.02.12 18:15 7.82066000 7.82067000 7.82065000 7.82091000 7.82002681 0.00051210 86 1518460200 2018.02.12 18:30 7.82065000 7.82015000 7.82005000 7.82066000 7.82003855 0.00049401 149 1518461100 2018.02.12 18:45 7.82012000 7.82038000 7.82008000 7.82038000 7.82007107 0.00048237 66 1518462000 2018.02.12 19:00 7.82039000 7.82053000 7.82035000 7.82053000 7.82011477 0.00050378 70 1518462900 2018.02.12 19:15 7.82052000 7.82060000 7.82052000 7.82062000 7.82016099 0.00052769 36 1518463800 2018.02.12 19:30 7.82062000 7.82048000 7.82048000 7.82067000 7.82019137 0.00052916 49 1518464700 2018.02.12 19:45 7.82047000 7.82042000 7.82042000 7.82047000 7.82021314 0.00051198 6 1518465600 2018.02.12 20:00 7.82040000 7.82033000 7.82010000 7.82042000 7.82022427 0.00049699 81 1518466500 2018.02.12 20:15 7.82035000 7.82033000 7.82030000 7.82039000 7.82023434 0.00048245 30 1518467400 2018.02.12 20:30 7.82033000 7.82028000 7.82024000 7.82033000 7.82023869 0.00047506 51 1518468300 2018.02.12 20:45 7.82028000 7.82026000 7.82025000 7.82029000 7.82024072 0.00045731 42 1518469200 2018.02.12 21:00 7.82028000 7.82017000 7.82008000 7.82028000 7.82023398 0.00044226 52 1518470100 2018.02.12 21:15 7.82017000 7.82017000 7.82016000 7.82018000 7.82022789 0.00042687 24 1518471000 2018.02.12 21:30 7.82016000 7.81967000 7.81966000 7.82017000 7.82017476 0.00042830 50 1518471900 2018.02.12 21:45 7.81967000 7.81972000 7.81966000 7.81987000 7.82013145 0.00042502 25 1518472800 2018.02.12 22:00 7.81966000 7.81940000 7.81939000 7.81966000 7.82006179 0.00046068 35 1518473700 2018.02.12 22:15 7.81940000 7.81942000 7.81940000 7.81945000 7.82000066 0.00050381 13 1518474600 2018.02.12 22:30 7.81942000 7.81913000 7.81906000 7.81942000 7.81991774 0.00057164 29 1518475500 2018.02.12 22:45 7.81912000 7.81940000 7.81908000 7.81942000 7.81986843 0.00052223 80 1518476400 2018.02.12 23:00 7.81940000 7.81927000 7.81927000 7.81945000 7.81981144 0.00053028 81 1518477300 2018.02.12 23:15 7.81927000 7.81915000 7.81915000 7.81927000 7.81974845 0.00053784 18 1518478200 2018.02.12 23:30 7.81917000 7.81918000 7.81917000 7.81925000 7.81969431 0.00056416 13 1518479100 2018.02.12 23:45 7.81917000 7.81920000 7.81914000 7.81923000 7.81964723 0.00056954 23 1518480000 2018.02.13 00:00 7.81906000 7.81917000 7.81902000 7.81919000 7.81960178 0.00055823 8 1518480900 2018.02.13 00:15 7.81924000 7.81912000 7.81912000 7.81936000 7.81955590 0.00053457 6 1518481800 2018.02.13 00:30 7.81910000 7.81906000 7.81906000 7.81910000 7.81950867 0.00051553 3 1518482700 2018.02.13 00:45 7.81916000 7.81917000 7.81916000 7.81917000 7.81947641 0.00048541 3 1518483600 2018.02.13 01:00 7.81916000 7.81922000 7.81916000 7.81923000 7.81945199 0.00045323 3 1518484500 2018.02.13 01:15 7.81917000 7.81935000 7.81917000 7.81935000 7.81944228 0.00040981 8 1518485400 2018.02.13 01:30 7.81935000 7.81955000 7.81926000 7.81955000 7.81945254 0.00036553 23 1518487200 2018.02.13 02:00 7.81959000 7.81966000 7.81959000 7.81990000 7.81947230 0.00032446 35 1518488100 2018.02.13 02:15 7.81966000 7.81973000 7.81965000 7.81976000 7.81949684 0.00029841 34 1518489000 2018.02.13 02:30 7.81976000 7.82000000 7.81971000 7.82017000 7.81954476 0.00030444 111 1518489900 2018.02.13 02:45 7.82001000 7.82030000 7.82000000 7.82036000 7.81961669 0.00038076 154 1518490800 2018.02.13 03:00 7.82030000 7.82033000 7.82027000 7.82037000 7.81968462 0.00044547 63 1518491700 2018.02.13 03:15 7.82033000 7.82043000 7.82027000 7.82045000 7.81975561 0.00050454 46 1518492600 2018.02.13 03:30 7.82043000 7.82027000 7.82027000 7.82044000 7.81980460 0.00053499 50 1518493500 2018.02.13 03:45 7.82026000 7.82059000 7.81999000 7.82073000 7.81987940 0.00057392 137 1518494400 2018.02.13 04:00 7.82058000 7.82066000 7.82057000 7.82067000 7.81995374 0.00062044 58 1518495300 2018.02.13 04:15 7.82067000 7.82109000 7.82063000 7.82152000 7.82006196 0.00069242 326 1518496200 2018.02.13 04:30 7.82110000 7.82108000 7.82101000 7.82110000 7.82015891 0.00073392 58 1518497100 2018.02.13 04:45 7.82107000 7.82112000 7.82105000 7.82132000 7.82025045 0.00076329 83 1518498000 2018.02.13 05:00 7.82111000 7.82114000 7.82108000 7.82131000 7.82033517 0.00077962 67 1518498900 2018.02.13 05:15 7.82115000 7.82121000 7.82114000 7.82132000 7.82041848 0.00078443 129 1518499800 2018.02.13 05:30 7.82120000 7.82160000 7.82120000 7.82172000 7.82053101 0.00080318 141 1518500700 2018.02.13 05:45 7.82160000 7.82162000 7.82143000 7.82164000 7.82063472 0.00079554 97 1518501600 2018.02.13 06:00 7.82161000 7.82168000 7.82152000 7.82177000 7.82073427 0.00078148 127 1518502500 2018.02.13 06:15 7.82167000 7.82178000 7.82165000 7.82181000 7.82083387 0.00075865 105 1518503400 2018.02.13 06:30 7.82177000 7.82171000 7.82171000 7.82181000 7.82091731 0.00072125 57 1518504300 2018.02.13 06:45 7.82170000 7.82115000 7.82103000 7.82170000 7.82093947 0.00065771 265 1518505200 2018.02.13 07:00 7.82116000 7.82113000 7.82111000 7.82126000 7.82095761 0.00059429 122 1518506100 2018.02.13 07:15 7.82114000 7.82127000 7.82112000 7.82129000 7.82098737 0.00052971 94 1518507000 2018.02.13 07:30 7.82125000 7.82150000 7.82124000 7.82158000 7.82103619 0.00048789 159 1518507900 2018.02.13 07:45 7.82150000 7.82165000 7.82143000 7.82176000 7.82109465 0.00046885 118 1518508800 2018.02.13 08:00 7.82166000 7.82165000 7.82158000 7.82169000 7.82114754 0.00044263 78 1518509700 2018.02.13 08:15 7.82164000 7.82167000 7.82152000 7.82170000 7.82119730 0.00041625 121 1518510600 2018.02.13 08:30 7.82167000 7.82178000 7.82159000 7.82179000 7.82125279 0.00036461 103 1518511500 2018.02.13 08:45 7.82177000 7.82174000 7.82174000 7.82183000 7.82129919 0.00033206 85 1518512400 2018.02.13 09:00 7.82176000 7.82169000 7.82167000 7.82176000 7.82133641 0.00029439 25 1518513300 2018.02.13 09:15 7.82168000 7.82185000 7.82155000 7.82185000 7.82138532 0.00028829 87 1518514200 2018.02.13 09:30 7.82184000 7.82222000 7.82173000 7.82245000 7.82146482 0.00030356 363 1518515100 2018.02.13 09:45 7.82222000 7.82219000 7.82217000 7.82259000 7.82153388 0.00031146 311 1518516000 2018.02.13 10:00 7.82219000 7.82249000 7.82216000 7.82258000 7.82162494 0.00034179 119 1518516900 2018.02.13 10:15 7.82250000 7.82218000 7.82198000 7.82270000 7.82167780 0.00033995 307 1518517800 2018.02.13 10:30 7.82216000 7.82240000 7.82204000 7.82240000 7.82174658 0.00036570 85 1518518700 2018.02.13 10:45 7.82240000 7.82294000 7.82240000 7.82301000 7.82186024 0.00044419 249 1518519600 2018.02.13 11:00 7.82294000 7.82302000 7.82270000 7.82365000 7.82197070 0.00051599 468 1518520500 2018.02.13 11:15 7.82306000 7.82251000 7.82246000 7.82364000 7.82202206 0.00053392 346 1518521400 2018.02.13 11:30 7.82251000 7.82320000 7.82207000 7.82335000 7.82213424 0.00060376 270 1518522300 2018.02.13 11:45 7.82325000 7.82231000 7.82217000 7.82325000 7.82215098 0.00056576 349 1518523200 2018.02.13 12:00 7.82228000 7.82226000 7.82209000 7.82239000 7.82216136 0.00051883 95 1518524100 2018.02.13 12:15 7.82226000 7.82247000 7.82224000 7.82249000 7.82219076 0.00048336 123 1518525000 2018.02.13 12:30 7.82246000 7.82234000 7.82216000 7.82249000 7.82220497 0.00045830 166 1518525900 2018.02.13 12:45 7.82235000 7.82249000 7.82234000 7.82250000 7.82223212 0.00044261 83 1518526800 2018.02.13 13:00 7.82249000 7.82284000 7.82249000 7.82288000 7.82229001 0.00043533 59 1518527700 2018.02.13 13:15 7.82282000 7.82314000 7.82282000 7.82321000 7.82237096 0.00044122 135 1518528600 2018.02.13 13:30 7.82314000 7.82340000 7.82311000 7.82340000 7.82246897 0.00046649 85 1518529500 2018.02.13 13:45 7.82340000 7.82341000 7.82317000 7.82341000 7.82255859 0.00047507 76 1518530400 2018.02.13 14:00 7.82341000 7.82327000 7.82327000 7.82343000 7.82262634 0.00045382 79 1518531300 2018.02.13 14:15 7.82322000 7.82228000 7.82219000 7.82322000 7.82259336 0.00043087 273 1518532200 2018.02.13 14:30 7.82226000 7.82209000 7.82206000 7.82233000 7.82254542 0.00044741 104 1518533100 2018.02.13 14:45 7.82209000 7.82116000 7.82116000 7.82211000 7.82241347 0.00056946 254 1518534000 2018.02.13 15:00 7.82116000 7.82175000 7.82114000 7.82177000 7.82235029 0.00060840 215 1518534900 2018.02.13 15:15 7.82176000 7.82162000 7.82145000 7.82176000 7.82228073 0.00065368 123 1518535800 2018.02.13 15:30 7.82165000 7.82190000 7.82156000 7.82192000 7.82224447 0.00067268 104 1518536700 2018.02.13 15:45 7.82192000 7.82187000 7.82187000 7.82198000 7.82220881 0.00067263 42 1518537600 2018.02.13 16:00 7.82188000 7.82179000 7.82160000 7.82189000 7.82216892 0.00066749 138 1518538500 2018.02.13 16:15 7.82181000 7.82163000 7.82162000 7.82184000 7.82211760 0.00069036 96 1518539400 2018.02.13 16:30 7.82164000 7.82157000 7.82153000 7.82167000 7.82206545 0.00067277 35 1518540300 2018.02.13 16:45 7.82156000 7.82154000 7.82152000 7.82161000 7.82201540 0.00069534 26 1518541200 2018.02.13 17:00 7.82154000 7.82182000 7.82154000 7.82184000 7.82199679 0.00070025 80 1518542100 2018.02.13 17:15 7.82182000 7.82185000 7.82175000 7.82188000 7.82198281 0.00069697 69 1518543000 2018.02.13 17:30 7.82185000 7.82195000 7.82180000 7.82197000 7.82197969 0.00069326 73 1518543900 2018.02.13 17:45 7.82195000 7.82267000 7.82190000 7.82279000 7.82204543 0.00068537 143 1518544800 2018.02.13 18:00 7.82269000 7.82251000 7.82225000 7.82275000 7.82208968 0.00066384 159 1518545700 2018.02.13 18:15 7.82250000 7.82278000 7.82245000 7.82278000 7.82215542 0.00063770 82 1518546600 2018.02.13 18:30 7.82278000 7.82271000 7.82270000 7.82278000 7.82220824 0.00059358 40 1518547500 2018.02.13 18:45 7.82271000 7.82290000 7.82271000 7.82292000 7.82227412 0.00057000 85 1518548400 2018.02.13 19:00 7.82290000 7.82282000 7.82282000 7.82307000 7.82232611 0.00056136 110 1518549300 2018.02.13 19:15 7.82282000 7.82281000 7.82281000 7.82287000 7.82237219 0.00059236 11 1518550200 2018.02.13 19:30 7.82280000 7.82254000 7.82172000 7.82280000 7.82238818 0.00059747 193 1518551100 2018.02.13 19:45 7.82254000 7.82250000 7.82249000 7.82256000 7.82239883 0.00053553 6 1518552000 2018.02.13 20:00 7.82250000 7.82240000 7.82240000 7.82250000 7.82239894 0.00051554 22 1518552900 2018.02.13 20:15 7.82239000 7.82235000 7.82226000 7.82247000 7.82239428 0.00048390 34 1518553800 2018.02.13 20:30 7.82237000 7.82239000 7.82237000 7.82239000 7.82239387 0.00047100 10 1518554700 2018.02.13 20:45 7.82241000 7.82249000 7.82240000 7.82251000 7.82240302 0.00045866 24 1518555600 2018.02.13 21:00 7.82248000 7.82253000 7.82248000 7.82267000 7.82241512 0.00044057 24 1518556500 2018.02.13 21:15 7.82252000 7.82274000 7.82252000 7.82274000 7.82244606 0.00041335 28 1518557400 2018.02.13 21:30 7.82273000 7.82267000 7.82263000 7.82273000 7.82246739 0.00036789 11 1518558300 2018.02.13 21:45 7.82260000 7.82266000 7.82252000 7.82266000 7.82248573 0.00030523 33 1518559200 2018.02.13 22:00 7.82266000 7.82270000 7.82266000 7.82272000 7.82250614 0.00026675 10 1518560100 2018.02.13 22:15 7.82269000 7.82314000 7.82265000 7.82314000 7.82256651 0.00024589 58 1518561000 2018.02.13 22:30 7.82314000 7.82310000 7.82308000 7.82327000 7.82261731 0.00021841 30 1518561900 2018.02.13 22:45 7.82312000 7.82319000 7.82312000 7.82322000 7.82267186 0.00024145 20 1518562800 2018.02.13 23:00 7.82321000 7.82315000 7.82311000 7.82321000 7.82271739 0.00025561 21 1518563700 2018.02.13 23:15 7.82316000 7.82317000 7.82316000 7.82330000 7.82276050 0.00027313 38 1518564600 2018.02.13 23:30 7.82314000 7.82283000 7.82240000 7.82314000 7.82276712 0.00027358 134 1518565500 2018.02.13 23:45 7.82280000 7.82308000 7.82253000 7.82308000 7.82279692 0.00028283 158 1518566400 2018.02.14 00:00 7.82292000 7.82142000 7.82142000 7.82297000 7.82266578 0.00040583 31 1518567300 2018.02.14 00:15 7.82142000 7.82122000 7.82117000 7.82142000 7.82252809 0.00052224 23 1518568200 2018.02.14 00:30 7.82122000 7.82148000 7.82117000 7.82207000 7.82242827 0.00058659 26 1518569100 2018.02.14 00:45 7.82142000 7.82152000 7.82142000 7.82202000 7.82234177 0.00063794 48 1518570000 2018.02.14 01:00 7.82164000 7.82129000 7.82126000 7.82217000 7.82224160 0.00070358 66 1518570900 2018.02.14 01:15 7.82128000 7.82162000 7.82128000 7.82187000 7.82218240 0.00073370 31 1518571800 2018.02.14 01:30 7.82158000 7.82143000 7.82142000 7.82158000 7.82211074 0.00077247 9 1518572700 2018.02.14 01:45 7.82143000 7.82124000 7.82124000 7.82143000 7.82202781 0.00081681 11 1518573600 2018.02.14 02:00 7.82127000 7.82172000 7.82117000 7.82178000 7.82199850 0.00082115 131 1518574500 2018.02.14 02:15 7.82172000 7.82151000 7.82140000 7.82178000 7.82195198 0.00082480 55 1518575400 2018.02.14 02:30 7.82146000 7.82146000 7.82132000 7.82153000 7.82190512 0.00082888 54 1518576300 2018.02.14 02:45 7.82148000 7.82147000 7.82147000 7.82155000 7.82186368 0.00082753 31 1518577200 2018.02.14 03:00 7.82147000 7.82172000 7.82147000 7.82173000 7.82185000 0.00080983 51 1518578100 2018.02.14 03:15 7.82173000 7.82164000 7.82153000 7.82242000 7.82183000 0.00076141 167 1518579000 2018.02.14 03:30 7.82164000 7.82190000 7.82164000 7.82202000 7.82183666 0.00070598 95 1518579900 2018.02.14 03:45 7.82190000 7.82176000 7.82154000 7.82202000 7.82182936 0.00063805 126 1518580800 2018.02.14 04:00 7.82175000 7.82159000 7.82159000 7.82197000 7.82180657 0.00056553 114 1518581700 2018.02.14 04:15 7.82160000 7.82172000 7.82160000 7.82178000 7.82179832 0.00047461 108 1518582600 2018.02.14 04:30 7.82173000 7.82166000 7.82150000 7.82175000 7.82178515 0.00041053 102 1518583500 2018.02.14 04:45 7.82166000 7.82147000 7.82127000 7.82184000 7.82175513 0.00027563 244 1518584400 2018.02.14 05:00 7.82146000 7.82182000 7.82142000 7.82192000 7.82176131 0.00027017 160 1518585300 2018.02.14 05:15 7.82183000 7.82171000 7.82160000 7.82183000 7.82175642 0.00023830 56 1518586200 2018.02.14 05:30 7.82172000 7.82169000 7.82116000 7.82172000 7.82175010 0.00022630 465 1518587100 2018.02.14 05:45 7.82168000 7.82170000 7.82145000 7.82179000 7.82174533 0.00021757 143 1518588000 2018.02.14 06:00 7.82166000 7.82170000 7.82166000 7.82176000 7.82174101 0.00018991 45 1518588900 2018.02.14 06:15 7.82169000 7.82182000 7.82166000 7.82185000 7.82174853 0.00019307 23 1518589800 2018.02.14 06:30 7.82182000 7.82167000 7.82167000 7.82197000 7.82174105 0.00017626 76 1518590700 2018.02.14 06:45 7.82167000 7.82172000 7.82164000 7.82185000 7.82173905 0.00013516 93 1518591600 2018.02.14 07:00 7.82173000 7.82156000 7.82156000 7.82175000 7.82172200 0.00013267 83 1518592500 2018.02.14 07:15 7.82151000 7.82137000 7.82111000 7.82151000 7.82168847 0.00013546 127 1518593400 2018.02.14 07:30 7.82138000 7.82179000 7.82132000 7.82187000 7.82169814 0.00012895 180 1518594300 2018.02.14 07:45 7.82178000 7.82178000 7.82176000 7.82183000 7.82170594 0.00012064 51 1518595200 2018.02.14 08:00 7.82180000 7.82220000 7.82177000 7.82221000 7.82175299 0.00016808 125 1518596100 2018.02.14 08:15 7.82221000 7.82231000 7.82210000 7.82232000 7.82180604 0.00021582 97 1518597000 2018.02.14 08:30 7.82231000 7.82208000 7.82192000 7.82234000 7.82183213 0.00023061 66 1518597900 2018.02.14 08:45 7.82208000 7.82190000 7.82189000 7.82220000 7.82183860 0.00023256 114 1518598800 2018.02.14 09:00 7.82188000 7.82221000 7.82187000 7.82231000 7.82187397 0.00024960 120 1518599700 2018.02.14 09:15 7.82221000 7.82213000 7.82205000 7.82223000 7.82189835 0.00026055 57 1518600600 2018.02.14 09:30 7.82213000 7.82247000 7.82213000 7.82252000 7.82195279 0.00029844 65 1518601500 2018.02.14 09:45 7.82246000 7.82240000 7.82238000 7.82257000 7.82199539 0.00030594 137 1518602400 2018.02.14 10:00 7.82239000 7.82218000 7.82211000 7.82241000 7.82201297 0.00031103 111 1518603300 2018.02.14 10:15 7.82219000 7.82259000 7.82209000 7.82272000 7.82206792 0.00034243 214 1518604200 2018.02.14 10:30 7.82259000 7.82254000 7.82253000 7.82260000 7.82211288 0.00035895 49 1518605100 2018.02.14 10:45 7.82255000 7.82257000 7.82247000 7.82258000 7.82215642 0.00037173 45 1518606000 2018.02.14 11:00 7.82258000 7.82217000 7.82216000 7.82258000 7.82215771 0.00035777 121 1518606900 2018.02.14 11:15 7.82218000 7.82215000 7.82212000 7.82225000 7.82215698 0.00034957 72 1518607800 2018.02.14 11:30 7.82217000 7.82222000 7.82209000 7.82224000 7.82216298 0.00033325 106 1518608700 2018.02.14 11:45 7.82222000 7.82243000 7.82216000 7.82245000 7.82218841 0.00032556 129 1518609600 2018.02.14 12:00 7.82244000 7.82246000 7.82241000 7.82258000 7.82221428 0.00030022 132 1518610500 2018.02.14 12:15 7.82247000 7.82236000 7.82235000 7.82251000 7.82222815 0.00023417 81 1518611400 2018.02.14 12:30 7.82238000 7.82222000 7.82220000 7.82240000 7.82222738 0.00021285 89 1518612300 2018.02.14 12:45 7.82221000 7.82219000 7.82207000 7.82222000 7.82222382 0.00018926 63 1518613200 2018.02.14 13:00 7.82221000 7.82214000 7.82209000 7.82221000 7.82221583 0.00019287 55 1518614100 2018.02.14 13:15 7.82214000 7.82225000 7.82211000 7.82247000 7.82221909 0.00019075 292 1518615000 2018.02.14 13:30 7.82228000 7.82222000 7.82204000 7.82230000 7.82221918 0.00018817 206 1518615900 2018.02.14 13:45 7.82220000 7.82205000 7.82204000 7.82220000 7.82220306 0.00018581 54 1518616800 2018.02.14 14:00 7.82204000 7.82192000 7.82187000 7.82208000 7.82217611 0.00020873 46 1518617700 2018.02.14 14:15 7.82192000 7.82190000 7.82183000 7.82192000 7.82214981 0.00023018 31 1518618600 2018.02.14 14:30 7.82190000 7.82190000 7.82187000 7.82190000 7.82212602 0.00023659 12 1518619500 2018.02.14 14:45 7.82190000 7.82174000 7.82174000 7.82191000 7.82208925 0.00025923 32 1518620400 2018.02.14 15:00 7.82174000 7.82172000 7.82159000 7.82182000 7.82205409 0.00028586 281 1518621300 2018.02.14 15:15 7.82172000 7.82141000 7.82141000 7.82174000 7.82199275 0.00031769 177 1518622200 2018.02.14 15:30 7.82143000 7.82204000 7.82143000 7.82208000 7.82199725 0.00029171 151 1518623100 2018.02.14 15:45 7.82205000 7.82201000 7.82196000 7.82265000 7.82199846 0.00026175 279 1518624000 2018.02.14 16:00 7.82201000 7.82210000 7.82176000 7.82211000 7.82200813 0.00025737 63 1518624900 2018.02.14 16:15 7.82206000 7.82201000 7.82199000 7.82209000 7.82200831 0.00025537 48 1518625800 2018.02.14 16:30 7.82200000 7.82220000 7.82194000 7.82220000 7.82202657 0.00025125 39 1518626700 2018.02.14 16:45 7.82220000 7.82206000 7.82192000 7.82220000 7.82202975 0.00023439 121 1518627600 2018.02.14 17:00 7.82212000 7.82189000 7.82185000 7.82212000 7.82201644 0.00021560 57 1518628500 2018.02.14 17:15 7.82190000 7.82180000 7.82170000 7.82197000 7.82199583 0.00020542 214 1518629400 2018.02.14 17:30 7.82180000 7.82183000 7.82175000 7.82184000 7.82198003 0.00020115 61 1518630300 2018.02.14 17:45 7.82183000 7.82194000 7.82143000 7.82198000 7.82197622 0.00019538 196 1518631200 2018.02.14 18:00 7.82194000 7.82148000 7.82146000 7.82204000 7.82192896 0.00021539 193 1518632100 2018.02.14 18:15 7.82148000 7.82144000 7.82134000 7.82148000 7.82188239 0.00022601 50 1518633000 2018.02.14 18:30 7.82144000 7.82150000 7.82142000 7.82153000 7.82184598 0.00022681 23 1518633900 2018.02.14 18:45 7.82150000 7.82153000 7.82142000 7.82154000 7.82181588 0.00023185 46 1518634800 2018.02.14 19:00 7.82153000 7.82147000 7.82147000 7.82163000 7.82178294 0.00024318 54 1518635700 2018.02.14 19:15 7.82150000 7.82148000 7.82146000 7.82153000 7.82175409 0.00025210 16 1518636600 2018.02.14 19:30 7.82147000 7.82158000 7.82144000 7.82163000 7.82173751 0.00025402 37 1518637500 2018.02.14 19:45 7.82158000 7.82177000 7.82153000 7.82179000 7.82174060 0.00025384 50 1518638400 2018.02.14 20:00 7.82177000 7.82184000 7.82163000 7.82185000 7.82175007 0.00025388 65 1518639300 2018.02.14 20:15 7.82184000 7.82175000 7.82173000 7.82184000 7.82175006 0.00024223 38 1518640200 2018.02.14 20:30 7.82174000 7.82179000 7.82171000 7.82190000 7.82175387 0.00023321 52 1518641100 2018.02.14 20:45 7.82179000 7.82206000 7.82178000 7.82207000 7.82178302 0.00023527 65 1518642000 2018.02.14 21:00 7.82206000 7.82221000 7.82206000 7.82233000 7.82182369 0.00024743 47 1518642900 2018.02.14 21:15 7.82222000 7.82233000 7.82218000 7.82235000 7.82187191 0.00027777 45 1518643800 2018.02.14 21:30 7.82233000 7.82244000 7.82233000 7.82244000 7.82192601 0.00031239 9 1518644700 2018.02.14 21:45 7.82243000 7.82255000 7.82240000 7.82275000 7.82198544 0.00036142 92 1518645600 2018.02.14 22:00 7.82255000 7.82246000 7.82246000 7.82255000 7.82203064 0.00039318 17 1518646500 2018.02.14 22:15 7.82246000 7.82224000 7.82208000 7.82246000 7.82205057 0.00040043 36 1518647400 2018.02.14 22:30 7.82224000 7.82239000 7.82219000 7.82239000 7.82208290 0.00041671 28 1518649200 2018.02.14 23:00 7.82239000 7.82231000 7.82230000 7.82241000 7.82210453 0.00042690 24 1518650100 2018.02.14 23:15 7.82231000 7.82225000 7.82223000 7.82231000 7.82211838 0.00040955 22 1518651000 2018.02.14 23:30 7.82225000 7.82226000 7.82222000 7.82227000 7.82213187 0.00038577 8 1518651900 2018.02.14 23:45 7.82225000 7.82246000 7.82225000 7.82248000 7.82216312 0.00037390 57 1518652800 2018.02.15 00:00 7.82237000 7.82245000 7.82223000 7.82245000 7.82219044 0.00035752 5 1518653700 2018.02.15 00:15 7.82248000 7.82248000 7.82248000 7.82248000 7.82221802 0.00032981 1 1518654600 2018.02.15 00:30 7.82247000 7.82242000 7.82242000 7.82247000 7.82223726 0.00029081 4 1518655500 2018.02.15 00:45 7.82241000 7.82241000 7.82239000 7.82241000 7.82225371 0.00025402 4 1518656400 2018.02.15 01:00 7.82242000 7.82242000 7.82241000 7.82243000 7.82226955 0.00023185 5 1518657300 2018.02.15 01:15 7.82240000 7.82198000 7.82198000 7.82242000 7.82224197 0.00022411 16 1518659100 2018.02.15 01:45 7.82198000 7.82198000 7.82196000 7.82198000 7.82221702 0.00021166 7 1518660000 2018.02.15 02:00 7.82198000 7.82197000 7.82192000 7.82199000 7.82219349 0.00020822 28 1518660900 2018.02.15 02:15 7.82197000 7.82188000 7.82188000 7.82197000 7.82216364 0.00023302 13 1518661800 2018.02.15 02:30 7.82188000 7.82182000 7.82182000 7.82188000 7.82213091 0.00026164 27 1518662700 2018.02.15 02:45 7.82182000 7.82175000 7.82129000 7.82240000 7.82209463 0.00028878 232 1518663600 2018.02.15 03:00 7.82175000 7.82215000 7.82175000 7.82240000 7.82209991 0.00027599 120 1518664500 2018.02.15 03:15 7.82213000 7.82230000 7.82185000 7.82257000 7.82211896 0.00025272 134 1518665400 2018.02.15 03:30 7.82231000 7.82227000 7.82226000 7.82233000 7.82213335 0.00023831 47 1518666300 2018.02.15 03:45 7.82228000 7.82225000 7.82213000 7.82230000 7.82214446 0.00023521 74 1518667200 2018.02.15 04:00 7.82225000 7.82221000 7.82212000 7.82285000 7.82215070 0.00022773 179 1518668100 2018.02.15 04:15 7.82220000 7.82226000 7.82189000 7.82244000 7.82216111 0.00022428 157 1518669000 2018.02.15 04:30 7.82226000 7.82218000 7.82218000 7.82226000 7.82216291 0.00022317 41 1518669900 2018.02.15 04:45 7.82218000 7.82221000 7.82214000 7.82241000 7.82216739 0.00022181 112 1518670800 2018.02.15 05:00 7.82220000 7.82266000 7.82220000 7.82299000 7.82221431 0.00023655 179 1518671700 2018.02.15 05:15 7.82269000 7.82250000 7.82243000 7.82272000 7.82224152 0.00024189 110 1518672600 2018.02.15 05:30 7.82250000 7.82244000 7.82238000 7.82256000 7.82226042 0.00024382 150 1518673500 2018.02.15 05:45 7.82246000 7.82232000 7.82199000 7.82249000 7.82226609 0.00024309 187 1518674400 2018.02.15 06:00 7.82233000 7.82225000 7.82215000 7.82233000 7.82226456 0.00024050 81 1518675300 2018.02.15 06:15 7.82225000 7.82237000 7.82223000 7.82237000 7.82227460 0.00024256 63 1518676200 2018.02.15 06:30 7.82235000 7.82249000 7.82235000 7.82262000 7.82229512 0.00024447 77 1518677100 2018.02.15 06:45 7.82246000 7.82269000 7.82246000 7.82283000 7.82233273 0.00025984 109 1518678000 2018.02.15 07:00 7.82277000 7.82280000 7.82249000 7.82287000 7.82237723 0.00027864 161 1518678900 2018.02.15 07:15 7.82280000 7.82259000 7.82251000 7.82283000 7.82239749 0.00026466 80 1518679800 2018.02.15 07:30 7.82259000 7.82257000 7.82252000 7.82264000 7.82241392 0.00023720 76 1518680700 2018.02.15 07:45 7.82257000 7.82263000 7.82245000 7.82264000 7.82243450 0.00019305 91 1518681600 2018.02.15 08:00 7.82262000 7.82258000 7.82258000 7.82265000 7.82244836 0.00018611 32 1518682500 2018.02.15 08:15 7.82257000 7.82269000 7.82242000 7.82275000 7.82247137 0.00019236 180 1518683400 2018.02.15 08:30 7.82260000 7.82264000 7.82260000 7.82268000 7.82248743 0.00019186 21 1518684300 2018.02.15 08:45 7.82267000 7.82310000 7.82267000 7.82311000 7.82254577 0.00023161 96 1518685200 2018.02.15 09:00 7.82311000 7.82287000 7.82278000 7.82329000 7.82257665 0.00023334 84 1518686100 2018.02.15 09:15 7.82287000 7.82279000 7.82253000 7.82288000 7.82259697 0.00022903 98 1518687000 2018.02.15 09:30 7.82281000 7.82275000 7.82270000 7.82284000 7.82261154 0.00021247 64 1518687900 2018.02.15 09:45 7.82277000 7.82264000 7.82263000 7.82278000 7.82261425 0.00019259 63 1518688800 2018.02.15 10:00 7.82264000 7.82266000 7.82253000 7.82269000 7.82261861 0.00019254 115 1518689700 2018.02.15 10:15 7.82264000 7.82268000 7.82258000 7.82268000 7.82262446 0.00019102 35 1518690600 2018.02.15 10:30 7.82266000 7.82267000 7.82262000 7.82267000 7.82262879 0.00018650 21 1518691500 2018.02.15 10:45 7.82267000 7.82211000 7.82202000 7.82267000 7.82257939 0.00021421 70 1518692400 2018.02.15 11:00 7.82211000 7.82198000 7.82113000 7.82230000 7.82252230 0.00025641 368 1518693300 2018.02.15 11:15 7.82197000 7.82189000 7.82189000 7.82208000 7.82246208 0.00031061 67 1518694200 2018.02.15 11:30 7.82188000 7.82196000 7.82187000 7.82196000 7.82241426 0.00034803 24 1518695100 2018.02.15 11:45 7.82198000 7.82201000 7.82195000 7.82210000 7.82237576 0.00036868 48 1518696000 2018.02.15 12:00 7.82200000 7.82197000 7.82191000 7.82207000 7.82233712 0.00038132 68 1518696900 2018.02.15 12:15 7.82198000 7.82200000 7.82198000 7.82210000 7.82230501 0.00039596 71 1518697800 2018.02.15 12:30 7.82201000 7.82200000 7.82197000 7.82202000 7.82227596 0.00040754 81 1518698700 2018.02.15 12:45 7.82199000 7.82185000 7.82181000 7.82199000 7.82223540 0.00042421 69 1518699600 2018.02.15 13:00 7.82185000 7.82186000 7.82183000 7.82188000 7.82219964 0.00043699 26 1518700500 2018.02.15 13:15 7.82190000 7.82189000 7.82189000 7.82190000 7.82217015 0.00043757 3 1518701400 2018.02.15 13:30 7.82189000 7.82196000 7.82187000 7.82197000 7.82215014 0.00043303 73 1518702300 2018.02.15 13:45 7.82197000 7.82200000 7.82191000 7.82206000 7.82213584 0.00038201 118 1518703200 2018.02.15 14:00 7.82200000 7.82180000 7.82180000 7.82204000 7.82210386 0.00035785 90 1518704100 2018.02.15 14:15 7.82184000 7.82193000 7.82184000 7.82193000 7.82208730 0.00032739 43 1518705000 2018.02.15 14:30 7.82192000 7.82192000 7.82189000 7.82199000 7.82207136 0.00029484 42 1518705900 2018.02.15 14:45 7.82188000 7.82188000 7.82186000 7.82191000 7.82205314 0.00026867 15 1518706800 2018.02.15 15:00 7.82187000 7.82197000 7.82178000 7.82199000 7.82204522 0.00023151 103 1518707700 2018.02.15 15:15 7.82200000 7.82197000 7.82184000 7.82201000 7.82203806 0.00018129 66 1518708600 2018.02.15 15:30 7.82199000 7.82179000 7.82176000 7.82204000 7.82201443 0.00010843 181 1518709500 2018.02.15 15:45 7.82180000 7.82136000 7.82135000 7.82180000 7.82195211 0.00014924 175 1518710400 2018.02.15 16:00 7.82136000 7.82116000 7.82110000 7.82136000 7.82187667 0.00021254 101 1518711300 2018.02.15 16:15 7.82124000 7.82101000 7.82099000 7.82127000 7.82179413 0.00028155 147 1518712200 2018.02.15 16:30 7.82098000 7.82097000 7.82082000 7.82107000 7.82171564 0.00033681 91 1518713100 2018.02.15 16:45 7.82095000 7.82089000 7.82082000 7.82099000 7.82163701 0.00038514 56 1518714000 2018.02.15 17:00 7.82089000 7.82082000 7.82082000 7.82090000 7.82155920 0.00042950 37 1518714900 2018.02.15 17:15 7.82083000 7.82079000 7.82075000 7.82088000 7.82148594 0.00046300 27 1518715800 2018.02.15 17:30 7.82080000 7.82074000 7.82071000 7.82080000 7.82141490 0.00048990 83 1518716700 2018.02.15 17:45 7.82073000 7.82023000 7.82013000 7.82083000 7.82130205 0.00056631 199 1518717600 2018.02.15 18:00 7.82021000 7.82041000 7.82012000 7.82051000 7.82121709 0.00060371 282 1518718500 2018.02.15 18:15 7.82044000 7.82047000 7.82039000 7.82049000 7.82114594 0.00062216 74 1518719400 2018.02.15 18:30 7.82048000 7.82052000 7.82030000 7.82057000 7.82108633 0.00062233 75 1518720300 2018.02.15 18:45 7.82052000 7.82071000 7.82050000 7.82072000 7.82105049 0.00059976 51 1518721200 2018.02.15 19:00 7.82071000 7.82123000 7.82071000 7.82125000 7.82106758 0.00057490 81 1518722100 2018.02.15 19:15 7.82123000 7.82138000 7.82121000 7.82138000 7.82109734 0.00054452 35 1518723000 2018.02.15 19:30 7.82138000 7.82145000 7.82138000 7.82151000 7.82113092 0.00052026 35 1518723900 2018.02.15 19:45 7.82146000 7.82154000 7.82146000 7.82168000 7.82116988 0.00050716 38 1518724800 2018.02.15 20:00 7.82153000 7.82156000 7.82152000 7.82161000 7.82120704 0.00049305 24 1518725700 2018.02.15 20:15 7.82154000 7.82158000 7.82144000 7.82172000 7.82124256 0.00048451 107 1518726600 2018.02.15 20:30 7.82158000 7.82156000 7.82155000 7.82160000 7.82127279 0.00048912 21 1518727500 2018.02.15 20:45 7.82156000 7.82148000 7.82144000 7.82156000 7.82129253 0.00050117 26 1518728400 2018.02.15 21:00 7.82147000 7.82079000 7.82067000 7.82147000 7.82124467 0.00048768 82 1518729300 2018.02.15 21:15 7.82079000 7.82071000 7.82065000 7.82079000 7.82119374 0.00047559 15 1518730200 2018.02.15 21:30 7.82069000 7.82067000 7.82067000 7.82071000 7.82114386 0.00046713 9 1518731100 2018.02.15 21:45 7.82067000 7.82059000 7.82059000 7.82075000 7.82109112 0.00046246 35 1518732000 2018.02.15 22:00 7.82061000 7.82050000 7.82050000 7.82061000 7.82103482 0.00046308 36 1518732900 2018.02.15 22:15 7.82051000 7.82058000 7.82051000 7.82058000 7.82099150 0.00046370 11 1518733800 2018.02.15 22:30 7.82062000 7.82055000 7.82055000 7.82062000 7.82094945 0.00046671 16 1518734700 2018.02.15 22:45 7.82055000 7.82058000 7.82055000 7.82058000 7.82091427 0.00044671 23 1518735600 2018.02.15 23:00 7.82058000 7.82048000 7.82048000 7.82058000 7.82087291 0.00044793 22 1518736500 2018.02.15 23:15 7.82055000 7.82036000 7.82034000 7.82055000 7.82082406 0.00046337 15 1518737400 2018.02.15 23:30 7.82038000 7.82023000 7.82018000 7.82038000 7.82076748 0.00049247 17 1518738300 2018.02.15 23:45 7.82023000 7.82019000 7.82017000 7.82044000 7.82071249 0.00052602 32 1518739200 2018.02.16 00:00 7.82005000 7.82010000 7.82005000 7.82011000 7.82065415 0.00054846 7 1518740100 2018.02.16 00:15 7.82008000 7.82009000 7.82007000 7.82010000 7.82060042 0.00055383 4 1518741000 2018.02.16 00:30 7.82009000 7.82005000 7.82005000 7.82011000 7.82054800 0.00054770 6 1518741900 2018.02.16 00:45 7.82005000 7.82005000 7.82005000 7.82006000 7.82050057 0.00052314 9 1518742800 2018.02.16 01:00 7.82006000 7.82018000 7.82005000 7.82021000 7.82047004 0.00047710 23 1518743700 2018.02.16 01:15 7.82016000 7.82007000 7.82007000 7.82022000 7.82043194 0.00042075 68 1518744600 2018.02.16 01:30 7.82007000 7.82006000 7.82006000 7.82007000 7.82039652 0.00034701 8 1518745500 2018.02.16 01:45 7.82006000 7.82008000 7.82006000 7.82009000 7.82036638 0.00025409 26 1518746400 2018.02.16 02:00 7.82008000 7.82008000 7.82006000 7.82009000 7.82033910 0.00023949 11 1518747300 2018.02.16 02:15 7.82009000 7.82010000 7.82009000 7.82013000 7.82031633 0.00022614 6 1518748200 2018.02.16 02:30 7.82010000 7.82011000 7.82010000 7.82011000 7.82029668 0.00021179 3 1518749100 2018.02.16 02:45 7.82008000 7.82055000 7.82006000 7.82055000 7.82032081 0.00021591 33 1518750000 2018.02.16 03:00 7.82055000 7.82049000 7.82044000 7.82055000 7.82033692 0.00022140 11 1518750900 2018.02.16 03:15 7.82053000 7.82052000 7.82050000 7.82057000 7.82035436 0.00022631 20 1518751800 2018.02.16 03:30 7.82052000 7.82050000 7.82050000 7.82055000 7.82036823 0.00023158 8 1518752700 2018.02.16 03:45 7.82050000 7.82047000 7.82046000 7.82050000 7.82037792 0.00023350 16 1518753600 2018.02.16 04:00 7.82047000 7.82051000 7.82047000 7.82051000 7.82039050 0.00024190 23 1518754500 2018.02.16 04:15 7.82049000 7.82091000 7.82049000 7.82092000 7.82043997 0.00029433 40 1518755400 2018.02.16 04:30 7.82092000 7.82152000 7.82090000 7.82166000 7.82054283 0.00041910 106 1518756300 2018.02.16 04:45 7.82153000 7.82153000 7.82152000 7.82155000 7.82063685 0.00050411 18 1518757200 2018.02.16 05:00 7.82149000 7.82150000 7.82148000 7.82151000 7.82071905 0.00055803 20 1518758100 2018.02.16 05:15 7.82150000 7.82148000 7.82147000 7.82150000 7.82079153 0.00059335 6 1518759000 2018.02.16 05:30 7.82147000 7.82124000 7.82124000 7.82148000 7.82083424 0.00059416 33 1518759900 2018.02.16 05:45 7.82127000 7.82151000 7.82123000 7.82165000 7.82089860 0.00060854 31 1518760800 2018.02.16 06:00 7.82152000 7.82115000 7.82115000 7.82153000 7.82092254 0.00059736 73 1518761700 2018.02.16 06:15 7.82115000 7.82108000 7.82108000 7.82121000 7.82093754 0.00057145 26 1518762600 2018.02.16 06:30 7.82108000 7.82106000 7.82106000 7.82110000 7.82094920 0.00054008 7 1518763500 2018.02.16 06:45 7.82109000 7.82074000 7.82074000 7.82109000 7.82092928 0.00050264 33 1518764400 2018.02.16 07:00 7.82073000 7.82049000 7.82049000 7.82073000 7.82088744 0.00047251 38 1518765300 2018.02.16 07:15 7.82051000 7.82059000 7.82051000 7.82059000 7.82085911 0.00044504 19 1518766200 2018.02.16 07:30 7.82058000 7.82066000 7.82056000 7.82071000 7.82084015 0.00041814 42 1518767100 2018.02.16 07:45 7.82067000 7.82068000 7.82064000 7.82071000 7.82082490 0.00041825 39 1518768000 2018.02.16 08:00 7.82067000 7.82053000 7.82051000 7.82139000 7.82079681 0.00042493 148 1518768900 2018.02.16 08:15 7.82051000 7.81984000 7.81980000 7.82051000 7.82070569 0.00049953 139 1518769800 2018.02.16 08:30 7.81995000 7.82040000 7.81994000 7.82061000 7.82067657 0.00051374 194 1518770700 2018.02.16 08:45 7.82040000 7.82019000 7.82004000 7.82040000 7.82063023 0.00054284 104 1518771600 2018.02.16 09:00 7.82014000 7.82008000 7.82005000 7.82022000 7.82057783 0.00057950 78 1518772500 2018.02.16 09:15 7.82010000 7.82009000 7.82009000 7.82010000 7.82053137 0.00060554 4 1518773400 2018.02.16 09:30 7.82011000 7.82002000 7.82002000 7.82015000 7.82048267 0.00059486 36 1518774300 2018.02.16 09:45 7.82003000 7.82017000 7.81997000 7.82017000 7.82045289 0.00056236 104 1518775200 2018.02.16 10:00 7.82017000 7.82041000 7.82013000 7.82049000 7.82044881 0.00051274 68 1518776100 2018.02.16 10:15 7.82038000 7.82041000 7.82038000 7.82042000 7.82044511 0.00045902 7 1518777000 2018.02.16 10:30 7.82041000 7.82043000 7.82041000 7.82043000 7.82044367 0.00042350 9 1518777900 2018.02.16 10:45 7.82043000 7.82059000 7.82038000 7.82059000 7.82045761 0.00035034 61 1518778800 2018.02.16 11:00 7.82058000 7.82058000 7.82058000 7.82076000 7.82046926 0.00031589 97 1518779700 2018.02.16 11:15 7.82058000 7.82059000 7.82052000 7.82061000 7.82048076 0.00028802 22 1518780600 2018.02.16 11:30 7.82057000 7.82069000 7.82057000 7.82084000 7.82050069 0.00026763 54 1518781500 2018.02.16 11:45 7.82069000 7.82063000 7.82063000 7.82069000 7.82051300 0.00026860 38 1518782400 2018.02.16 12:00 7.82066000 7.82072000 7.82063000 7.82078000 7.82053272 0.00028020 28 1518783300 2018.02.16 12:15 7.82071000 7.82081000 7.82067000 7.82092000 7.82055913 0.00029753 250 1518784200 2018.02.16 12:30 7.82082000 7.82077000 7.82075000 7.82085000 7.82057921 0.00030947 68 1518785100 2018.02.16 12:45 7.82075000 7.82071000 7.82071000 7.82076000 7.82059167 0.00031609 57 1518786000 2018.02.16 13:00 7.82065000 7.82075000 7.82065000 7.82076000 7.82060675 0.00032505 24 1518786900 2018.02.16 13:15 7.82075000 7.82052000 7.82052000 7.82076000 7.82059848 0.00027310 30 1518787800 2018.02.16 13:30 7.82050000 7.82048000 7.82045000 7.82050000 7.82058720 0.00026611 7 1518788700 2018.02.16 13:45 7.82051000 7.82084000 7.82042000 7.82084000 7.82061128 0.00026495 50 1518789600 2018.02.16 14:00 7.82087000 7.82102000 7.82080000 7.82102000 7.82065020 0.00026426 62 1518790500 2018.02.16 14:15 7.82102000 7.82106000 7.82101000 7.82108000 7.82068923 0.00025922 16 1518791400 2018.02.16 14:30 7.82105000 7.82071000 7.82050000 7.82105000 7.82069121 0.00021215 76 1518792300 2018.02.16 14:45 7.82069000 7.82083000 7.82066000 7.82086000 7.82070443 0.00018145 52 1518793200 2018.02.16 15:00 7.82084000 7.82091000 7.82070000 7.82092000 7.82072401 0.00017653 112 1518794100 2018.02.16 15:15 7.82091000 7.82067000 7.82067000 7.82093000 7.82071886 0.00016222 130 1518795000 2018.02.16 15:30 7.82067000 7.82066000 7.82061000 7.82075000 7.82071326 0.00014980 840 1518795900 2018.02.16 15:45 7.82066000 7.82064000 7.82056000 7.82074000 7.82070628 0.00014908 108 1518796800 2018.02.16 16:00 7.82068000 7.82125000 7.82068000 7.82131000 7.82075806 0.00018170 335 1518797700 2018.02.16 16:15 7.82125000 7.82167000 7.82124000 7.82168000 7.82084491 0.00026550 109 1518798600 2018.02.16 16:30 7.82166000 7.82155000 7.82155000 7.82170000 7.82091206 0.00031085 84 1518799500 2018.02.16 16:45 7.82155000 7.82154000 7.82153000 7.82172000 7.82097187 0.00034166 256 1518800400 2018.02.16 17:00 7.82154000 7.82224000 7.82152000 7.82232000 7.82109264 0.00045412 246 1518801300 2018.02.16 17:15 7.82226000 7.82233000 7.82215000 7.82239000 7.82121049 0.00054859 165 1518802200 2018.02.16 17:30 7.82233000 7.82209000 7.82206000 7.82233000 7.82129425 0.00059289 52 1518803100 2018.02.16 17:45 7.82210000 7.82151000 7.82150000 7.82210000 7.82131480 0.00058530 112 1518804000 2018.02.16 18:00 7.82151000 7.82165000 7.82149000 7.82169000 7.82134672 0.00058314 57 1518804900 2018.02.16 18:15 7.82165000 7.82174000 7.82165000 7.82174000 7.82138418 0.00056639 40 1518805800 2018.02.16 18:30 7.82175000 7.82166000 7.82166000 7.82180000 7.82141045 0.00053604 37 1518806700 2018.02.16 18:45 7.82166000 7.82168000 7.82166000 7.82168000 7.82143612 0.00052670 7 1518807600 2018.02.16 19:00 7.82168000 7.82211000 7.82168000 7.82216000 7.82150030 0.00054498 43 1518808500 2018.02.16 19:15 7.82211000 7.82230000 7.82203000 7.82230000 7.82157646 0.00057194 35 1518809400 2018.02.16 19:30 7.82224000 7.82209000 7.82206000 7.82224000 7.82162537 0.00055422 27 1518810300 2018.02.16 19:45 7.82208000 7.82236000 7.82204000 7.82243000 7.82169533 0.00055354 34 1518811200 2018.02.16 20:00 7.82238000 7.82263000 7.82230000 7.82263000 7.82178435 0.00056837 57 1518812100 2018.02.16 20:15 7.82263000 7.82271000 7.82262000 7.82271000 7.82187251 0.00055245 36 1518813000 2018.02.16 20:30 7.82273000 7.82240000 7.82235000 7.82278000 7.82192274 0.00049458 43 1518813900 2018.02.16 20:45 7.82240000 7.82208000 7.82204000 7.82241000 7.82193772 0.00040262 37 1518814800 2018.02.16 21:00 7.82208000 7.82220000 7.82208000 7.82229000 7.82196270 0.00037156 47 1518815700 2018.02.16 21:15 7.82220000 7.82217000 7.82217000 7.82220000 7.82198244 0.00036440 26 1518816600 2018.02.16 21:30 7.82217000 7.82192000 7.82192000 7.82217000 7.82197650 0.00035315 45 1518817500 2018.02.16 21:45 7.82191000 7.82175000 7.82174000 7.82191000 7.82195492 0.00035032 40 1518818400 2018.02.16 22:00 7.82175000 7.82179000 7.82159000 7.82179000 7.82193922 0.00035146 55 1518819300 2018.02.16 22:15 7.82176000 7.82171000 7.82171000 7.82176000 7.82191739 0.00035049 11 1518820200 2018.02.16 22:30 7.82172000 7.82223000 7.82170000 7.82223000 7.82194716 0.00034663 34 1518821100 2018.02.16 22:45 7.82221000 7.82227000 7.82221000 7.82228000 7.82197791 0.00033022 5 1518822000 2018.02.16 23:00 7.82226000 7.82218000 7.82218000 7.82226000 7.82199715 0.00031847 2 1518822900 2018.02.16 23:15 7.82212000 7.82211000 7.82211000 7.82225000 7.82200790 0.00031029 11 1518823800 2018.02.16 23:30 7.82212000 7.82211000 7.82210000 7.82213000 7.82201762 0.00029711 8 1518824700 2018.02.16 23:45 7.82210000 7.82182000 7.82182000 7.82210000 7.82199880 0.00029959 135 1518998400 2018.02.19 00:00 7.82032000 7.82085000 7.82032000 7.82171000 7.82188939 0.00043097 15 1518999300 2018.02.19 00:15 7.82091000 7.82121000 7.82091000 7.82122000 7.82182469 0.00047191 11 1519000200 2018.02.19 00:30 7.82121000 7.82192000 7.82121000 7.82197000 7.82183377 0.00046493 107 1519001100 2018.02.19 00:45 7.82189000 7.82193000 7.82175000 7.82198000 7.82184293 0.00044701 107 1519002000 2018.02.19 01:00 7.82194000 7.82167000 7.82124000 7.82198000 7.82182646 0.00041736 1288 1519002900 2018.02.19 01:15 7.82156000 7.82151000 7.82151000 7.82156000 7.82179632 0.00038078 2 1519005600 2018.02.19 02:00 7.82151000 7.82179000 7.82151000 7.82191000 7.82179572 0.00035616 30 1519006500 2018.02.19 02:15 7.82175000 7.82175000 7.82175000 7.82175000 7.82179137 0.00035122 1 1519007400 2018.02.19 02:30 7.82189000 7.82223000 7.82184000 7.82228000 7.82183314 0.00034901 40 1519008300 2018.02.19 02:45 7.82227000 7.82202000 7.82202000 7.82287000 7.82185094 0.00034352 189 1519009200 2018.02.19 03:00 7.82202000 7.82179000 7.82150000 7.82202000 7.82184513 0.00034317 47 1519010100 2018.02.19 03:15 7.82186000 7.82192000 7.82183000 7.82194000 7.82185226 0.00034309 37 1519011000 2018.02.19 03:30 7.82192000 7.82204000 7.82191000 7.82212000 7.82187014 0.00034580 30 1519011900 2018.02.19 03:45 7.82209000 7.82209000 7.82208000 7.82209000 7.82189108 0.00034795 9 1519012800 2018.02.19 04:00 7.82207000 7.82206000 7.82198000 7.82207000 7.82190717 0.00034337 14 1519013700 2018.02.19 04:15 7.82199000 7.82207000 7.82199000 7.82207000 7.82192268 0.00033845 7 1519014600 2018.02.19 04:30 7.82208000 7.82208000 7.82202000 7.82210000 7.82193766 0.00033900 18 1519015500 2018.02.19 04:45 7.82209000 7.82209000 7.82208000 7.82209000 7.82195217 0.00034267 5 1519016400 2018.02.19 05:00 7.82209000 7.82209000 7.82207000 7.82211000 7.82196530 0.00034652 13 1519017300 2018.02.19 05:15 7.82208000 7.82208000 7.82208000 7.82208000 7.82197622 0.00034944 1 1519018200 2018.02.19 05:30 7.82209000 7.82210000 7.82208000 7.82211000 7.82198801 0.00024672 26 1519019100 2018.02.19 05:45 7.82211000 7.82218000 7.82209000 7.82219000 7.82200629 0.00018283 13 1519020000 2018.02.19 06:00 7.82218000 7.82219000 7.82214000 7.82220000 7.82202379 0.00018928 15 1519020900 2018.02.19 06:15 7.82215000 7.82214000 7.82212000 7.82220000 7.82203486 0.00019192 22 1519021800 2018.02.19 06:30 7.82214000 7.82221000 7.82214000 7.82223000 7.82205154 0.00018010 31 1519022700 2018.02.19 06:45 7.82221000 7.82241000 7.82217000 7.82241000 7.82208568 0.00015601 46 1519023600 2018.02.19 07:00 7.82241000 7.82230000 7.82230000 7.82249000 7.82210609 0.00014975 58 1519024500 2018.02.19 07:15 7.82231000 7.82231000 7.82230000 7.82231000 7.82212551 0.00013417 3 1519025400 2018.02.19 07:30 7.82230000 7.82233000 7.82230000 7.82238000 7.82214498 0.00014122 31 1519026300 2018.02.19 07:45 7.82234000 7.82234000 7.82230000 7.82235000 7.82216356 0.00014683 21 1519027200 2018.02.19 08:00 7.82235000 7.82234000 7.82233000 7.82237000 7.82218036 0.00012749 19 1519028100 2018.02.19 08:15 7.82233000 7.82240000 7.82233000 7.82240000 7.82220128 0.00012331 18 1519029000 2018.02.19 08:30 7.82238000 7.82222000 7.82221000 7.82238000 7.82220306 0.00011801 47 1519029900 2018.02.19 08:45 7.82221000 7.82227000 7.82220000 7.82229000 7.82220944 0.00011600 50 1519030800 2018.02.19 09:00 7.82226000 7.82226000 7.82219000 7.82229000 7.82221425 0.00011128 97 1519031700 2018.02.19 09:15 7.82227000 7.82228000 7.82225000 7.82229000 7.82222051 0.00010672 31 1519032600 2018.02.19 09:30 7.82227000 7.82219000 7.82215000 7.82228000 7.82221761 0.00010271 33 1519033500 2018.02.19 09:45 7.82218000 7.82226000 7.82216000 7.82226000 7.82222165 0.00009808 20 1519034400 2018.02.19 10:00 7.82226000 7.82218000 7.82216000 7.82227000 7.82221768 0.00009527 77 1519035300 2018.02.19 10:15 7.82219000 7.82227000 7.82218000 7.82227000 7.82222266 0.00008877 35 1519036200 2018.02.19 10:30 7.82226000 7.82223000 7.82221000 7.82228000 7.82222336 0.00008409 26 1519037100 2018.02.19 10:45 7.82222000 7.82242000 7.82216000 7.82242000 7.82224209 0.00008505 102 1519038000 2018.02.19 11:00 7.82241000 7.82248000 7.82226000 7.82252000 7.82226475 0.00009044 175 1519038900 2018.02.19 11:15 7.82243000 7.82231000 7.82231000 7.82247000 7.82226906 0.00008493 42 1519039800 2018.02.19 11:30 7.82230000 7.82229000 7.82225000 7.82232000 7.82227105 0.00008321 26 1519040700 2018.02.19 11:45 7.82228000 7.82211000 7.82206000 7.82230000 7.82225571 0.00008976 71 1519041600 2018.02.19 12:00 7.82207000 7.82206000 7.82205000 7.82211000 7.82223707 0.00010504 14 1519042500 2018.02.19 12:15 7.82204000 7.82210000 7.82176000 7.82212000 7.82222402 0.00011251 76 1519043400 2018.02.19 12:30 7.82210000 7.82217000 7.82210000 7.82218000 7.82221887 0.00011238 18 1519044300 2018.02.19 12:45 7.82217000 7.82217000 7.82217000 7.82221000 7.82221422 0.00011105 18 1519045200 2018.02.19 13:00 7.82218000 7.82219000 7.82214000 7.82221000 7.82221191 0.00010820 15 1519046100 2018.02.19 13:15 7.82223000 7.82216000 7.82216000 7.82223000 7.82220697 0.00010142 9 1519047000 2018.02.19 13:30 7.82217000 7.82214000 7.82214000 7.82217000 7.82220059 0.00010392 13 1519047900 2018.02.19 13:45 7.82214000 7.82228000 7.82212000 7.82232000 7.82220815 0.00010258 33 1519048800 2018.02.19 14:00 7.82229000 7.82227000 7.82227000 7.82229000 7.82221404 0.00010189 19 1519049700 2018.02.19 14:15 7.82227000 7.82212000 7.82209000 7.82227000 7.82220509 0.00010389 29 1519050600 2018.02.19 14:30 7.82211000 7.82218000 7.82211000 7.82219000 7.82220270 0.00010434 27 1519051500 2018.02.19 14:45 7.82217000 7.82220000 7.82217000 7.82220000 7.82220244 0.00010359 25 1519052400 2018.02.19 15:00 7.82222000 7.82214000 7.82214000 7.82222000 7.82219649 0.00010526 17 1519053300 2018.02.19 15:15 7.82214000 7.82216000 7.82214000 7.82216000 7.82219302 0.00010476 6 1519054200 2018.02.19 15:30 7.82217000 7.82198000 7.82198000 7.82217000 7.82217273 0.00011717 28 1519055100 2018.02.19 15:45 7.82198000 7.82159000 7.82122000 7.82204000 7.82211723 0.00016959 217 1519056000 2018.02.19 16:00 7.82159000 7.82167000 7.82156000 7.82170000 7.82207464 0.00018375 87 1519056900 2018.02.19 16:15 7.82171000 7.82173000 7.82166000 7.82176000 7.82204182 0.00019678 15 1519057800 2018.02.19 16:30 7.82172000 7.82172000 7.82172000 7.82176000 7.82201117 0.00020662 12 1519058700 2018.02.19 16:45 7.82171000 7.82166000 7.82160000 7.82174000 7.82197772 0.00022594 39 1519059600 2018.02.19 17:00 7.82170000 7.82173000 7.82168000 7.82174000 7.82195413 0.00023714 23 1519060500 2018.02.19 17:15 7.82174000 7.82173000 7.82170000 7.82177000 7.82193278 0.00024510 13 1519061400 2018.02.19 17:30 7.82173000 7.82166000 7.82166000 7.82174000 7.82190680 0.00025258 10 1519062300 2018.02.19 17:45 7.82169000 7.82194000 7.82169000 7.82212000 7.82190997 0.00024505 169 1519063200 2018.02.19 18:00 7.82192000 7.82188000 7.82183000 7.82192000 7.82190711 0.00023747 70 1519064100 2018.02.19 18:15 7.82188000 7.82179000 7.82171000 7.82189000 7.82189596 0.00023341 44 1519065000 2018.02.19 18:30 7.82181000 7.82189000 7.82181000 7.82191000 7.82189539 0.00022700 38 1519065900 2018.02.19 18:45 7.82189000 7.82216000 7.82188000 7.82219000 7.82192059 0.00021802 110 1519066800 2018.02.19 19:00 7.82215000 7.82192000 7.82189000 7.82215000 7.82192054 0.00020353 36 1519067700 2018.02.19 19:15 7.82192000 7.82190000 7.82177000 7.82192000 7.82191858 0.00019826 20 1519068600 2018.02.19 19:30 7.82191000 7.82172000 7.82165000 7.82191000 7.82189967 0.00018960 17 1519069500 2018.02.19 19:45 7.82172000 7.82183000 7.82169000 7.82183000 7.82189303 0.00017588 41 1519070400 2018.02.19 20:00 7.82170000 7.82168000 7.82167000 7.82171000 7.82187274 0.00016577 10 1519072200 2018.02.19 20:30 7.82171000 7.82171000 7.82169000 7.82171000 7.82185724 0.00014997 5 1519073100 2018.02.19 20:45 7.82169000 7.82169000 7.82169000 7.82171000 7.82184132 0.00014467 5 1519074000 2018.02.19 21:00 7.82167000 7.82167000 7.82167000 7.82167000 7.82182500 0.00013280 3 1519075800 2018.02.19 21:30 7.82167000 7.82167000 7.82167000 7.82167000 7.82181024 0.00012901 3 1519076700 2018.02.19 21:45 7.82167000 7.82172000 7.82167000 7.82172000 7.82180164 0.00012784 18 1519078500 2018.02.19 22:15 7.82172000 7.82172000 7.82172000 7.82172000 7.82179387 0.00012697 1 1519079400 2018.02.19 22:30 7.82172000 7.82172000 7.82172000 7.82172000 7.82178683 0.00012427 2 1519080300 2018.02.19 22:45 7.82172000 7.82172000 7.82172000 7.82172000 7.82178047 0.00012464 2 1519081200 2018.02.19 23:00 7.82172000 7.82172000 7.82148000 7.82172000 7.82177471 0.00012522 4 1519082100 2018.02.19 23:15 7.82172000 7.82177000 7.82172000 7.82179000 7.82177426 0.00012263 12 1519083000 2018.02.19 23:30 7.82177000 7.82178000 7.82173000 7.82181000 7.82177481 0.00011687 25 1519083900 2018.02.19 23:45 7.82177000 7.82177000 7.82177000 7.82179000 7.82177435 0.00011449 15 1519084800 2018.02.20 00:00 7.82177000 7.82172000 7.82172000 7.82177000 7.82176917 0.00011518 4 1519085700 2018.02.20 00:15 7.82172000 7.82172000 7.82172000 7.82172000 7.82176449 0.00011245 10 1519086600 2018.02.20 00:30 7.82172000 7.82142000 7.82142000 7.82172000 7.82173168 0.00009733 6 1519088400 2018.02.20 01:00 7.82143000 7.82167000 7.82142000 7.82170000 7.82172581 0.00008798 37 1519090200 2018.02.20 01:30 7.82167000 7.82164000 7.82163000 7.82167000 7.82171764 0.00007928 7 1519091100 2018.02.20 01:45 7.82166000 7.82169000 7.82164000 7.82169000 7.82171500 0.00007903 6 1519092000 2018.02.20 02:00 7.82167000 7.82165000 7.82165000 7.82171000 7.82170881 0.00007453 8 1519092900 2018.02.20 02:15 7.82162000 7.82172000 7.82139000 7.82173000 7.82170988 0.00007451 50 1519093800 2018.02.20 02:30 7.82173000 7.82161000 7.82157000 7.82173000 7.82170037 0.00007585 18 1519094700 2018.02.20 02:45 7.82160000 7.82159000 7.82158000 7.82161000 7.82168985 0.00007832 20 1519095600 2018.02.20 03:00 7.82159000 7.82181000 7.82159000 7.82186000 7.82170130 0.00008324 36 1519096500 2018.02.20 03:15 7.82180000 7.82194000 7.82180000 7.82206000 7.82172403 0.00010039 227 1519097400 2018.02.20 03:30 7.82195000 7.82194000 7.82189000 7.82199000 7.82174460 0.00011473 54 1519098300 2018.02.20 03:45 7.82194000 7.82211000 7.82194000 7.82211000 7.82177940 0.00014715 37 1519099200 2018.02.20 04:00 7.82212000 7.82232000 7.82211000 7.82237000 7.82183089 0.00020042 93 1519100100 2018.02.20 04:15 7.82231000 7.82246000 7.82231000 7.82255000 7.82189080 0.00025756 114 1519101000 2018.02.20 04:30 7.82246000 7.82245000 7.82239000 7.82260000 7.82194406 0.00029810 105 1519101900 2018.02.20 04:45 7.82245000 7.82237000 7.82217000 7.82245000 7.82198462 0.00032273 97 1519102800 2018.02.20 05:00 7.82237000 7.82235000 7.82232000 7.82239000 7.82201942 0.00034061 31 1519103700 2018.02.20 05:15 7.82235000 7.82230000 7.82227000 7.82235000 7.82204614 0.00035022 42 1519104600 2018.02.20 05:30 7.82226000 7.82229000 7.82226000 7.82234000 7.82206937 0.00035383 45 1519105500 2018.02.20 05:45 7.82229000 7.82223000 7.82223000 7.82233000 7.82208467 0.00035130 28 1519106400 2018.02.20 06:00 7.82223000 7.82225000 7.82223000 7.82230000 7.82210041 0.00032402 14 1519107300 2018.02.20 06:15 7.82221000 7.82214000 7.82214000 7.82221000 7.82210418 0.00031025 32 1519108200 2018.02.20 06:30 7.82214000 7.82215000 7.82213000 7.82215000 7.82210855 0.00029312 19 1519109100 2018.02.20 06:45 7.82215000 7.82218000 7.82215000 7.82225000 7.82211535 0.00027869 35 1519110000 2018.02.20 07:00 7.82218000 7.82220000 7.82215000 7.82222000 7.82212341 0.00025920 81 1519110900 2018.02.20 07:15 7.82220000 7.82224000 7.82219000 7.82224000 7.82213452 0.00024359 44 1519111800 2018.02.20 07:30 7.82222000 7.82232000 7.82222000 7.82235000 7.82215218 0.00021432 101 1519112700 2018.02.20 07:45 7.82233000 7.82260000 7.82231000 7.82264000 7.82219483 0.00018742 101 1519113600 2018.02.20 08:00 7.82262000 7.82234000 7.82224000 7.82265000 7.82220866 0.00016490 84 1519114500 2018.02.20 08:15 7.82235000 7.82236000 7.82232000 7.82236000 7.82222307 0.00015126 26 1519115400 2018.02.20 08:30 7.82236000 7.82249000 7.82234000 7.82251000 7.82224849 0.00013708 35 1519116300 2018.02.20 08:45 7.82249000 7.82286000 7.82249000 7.82286000 7.82230673 0.00016935 146 1519117200 2018.02.20 09:00 7.82285000 7.82301000 7.82279000 7.82314000 7.82237371 0.00021940 365 1519118100 2018.02.20 09:15 7.82309000 7.82262000 7.82244000 7.82309000 7.82239717 0.00022517 144 1519119000 2018.02.20 09:30 7.82262000 7.82285000 7.82259000 7.82295000 7.82244029 0.00024856 158 1519119900 2018.02.20 09:45 7.82284000 7.82313000 7.82279000 7.82328000 7.82250598 0.00029825 116 1519120800 2018.02.20 10:00 7.82313000 7.82360000 7.82313000 7.82366000 7.82261017 0.00039751 140 1519121700 2018.02.20 10:15 7.82362000 7.82304000 7.82301000 7.82364000 7.82265111 0.00041165 220 1519122600 2018.02.20 10:30 7.82304000 7.82289000 7.82289000 7.82314000 7.82267386 0.00041203 85 1519123500 2018.02.20 10:45 7.82289000 7.82274000 7.82256000 7.82289000 7.82268016 0.00040137 155 1519124400 2018.02.20 11:00 7.82274000 7.82279000 7.82272000 7.82279000 7.82269062 0.00039200 87 1519125300 2018.02.20 11:15 7.82278000 7.82358000 7.82276000 7.82361000 7.82277532 0.00042863 200 1519126200 2018.02.20 11:30 7.82355000 7.82283000 7.82277000 7.82355000 7.82278053 0.00040594 145 1519127100 2018.02.20 11:45 7.82282000 7.82340000 7.82272000 7.82344000 7.82283953 0.00040960 250 1519128000 2018.02.20 12:00 7.82342000 7.82406000 7.82338000 7.82410000 7.82295576 0.00047345 377 1519128900 2018.02.20 12:15 7.82403000 7.82404000 7.82394000 7.82418000 7.82305902 0.00051332 66 1519129800 2018.02.20 12:30 7.82404000 7.82406000 7.82399000 7.82406000 7.82315435 0.00054252 43 1519130700 2018.02.20 12:45 7.82402000 7.82403000 7.82399000 7.82409000 7.82323775 0.00057212 62 1519131600 2018.02.20 13:00 7.82402000 7.82407000 7.82402000 7.82415000 7.82331701 0.00057476 36 1519132500 2018.02.20 13:15 7.82408000 7.82409000 7.82395000 7.82409000 7.82339063 0.00056660 32 1519133400 2018.02.20 13:30 7.82409000 7.82407000 7.82406000 7.82412000 7.82345533 0.00055505 31 1519134300 2018.02.20 13:45 7.82407000 7.82406000 7.82404000 7.82408000 7.82351292 0.00055929 14 1519135200 2018.02.20 14:00 7.82406000 7.82404000 7.82403000 7.82406000 7.82356312 0.00056384 13 1519136100 2018.02.20 14:15 7.82405000 7.82411000 7.82398000 7.82411000 7.82361520 0.00053849 74 1519137000 2018.02.20 14:30 7.82408000 7.82404000 7.82403000 7.82410000 7.82365566 0.00051949 22 1519137900 2018.02.20 14:45 7.82406000 7.82400000 7.82398000 7.82406000 7.82368845 0.00051153 27 1519138800 2018.02.20 15:00 7.82400000 7.82400000 7.82391000 7.82401000 7.82371812 0.00051623 52 1519139700 2018.02.20 15:15 7.82400000 7.82399000 7.82397000 7.82402000 7.82374402 0.00049649 67 1519140600 2018.02.20 15:30 7.82402000 7.82407000 7.82399000 7.82407000 7.82377506 0.00046111 20 1519141500 2018.02.20 15:45 7.82408000 7.82411000 7.82403000 7.82412000 7.82380696 0.00039937 83 1519142400 2018.02.20 16:00 7.82409000 7.82415000 7.82403000 7.82415000 7.82383963 0.00032564 29 1519143300 2018.02.20 16:15 7.82415000 7.82411000 7.82411000 7.82419000 7.82386538 0.00031695 19 1519144200 2018.02.20 16:30 7.82410000 7.82403000 7.82402000 7.82410000 7.82388106 0.00020834 35 1519145100 2018.02.20 16:45 7.82402000 7.82405000 7.82399000 7.82411000 7.82389715 0.00016672 88 1519146000 2018.02.20 17:00 7.82406000 7.82410000 7.82406000 7.82410000 7.82391647 0.00015023 39 1519146900 2018.02.20 17:15 7.82412000 7.82406000 7.82404000 7.82415000 7.82393014 0.00013800 51 1519147800 2018.02.20 17:30 7.82406000 7.82394000 7.82391000 7.82406000 7.82393108 0.00013405 70 1519148700 2018.02.20 17:45 7.82400000 7.82386000 7.82370000 7.82415000 7.82392431 0.00013912 244 1519149600 2018.02.20 18:00 7.82383000 7.82361000 7.82339000 7.82383000 7.82389437 0.00017357 490 1519150500 2018.02.20 18:15 7.82362000 7.82397000 7.82359000 7.82409000 7.82390158 0.00016360 217 1519151400 2018.02.20 18:30 7.82397000 7.82405000 7.82392000 7.82406000 7.82391571 0.00015287 56 1519152300 2018.02.20 18:45 7.82406000 7.82409000 7.82402000 7.82414000 7.82393231 0.00014385 46 1519153200 2018.02.20 19:00 7.82408000 7.82438000 7.82408000 7.82440000 7.82397495 0.00015202 258 1519154100 2018.02.20 19:15 7.82437000 7.82441000 7.82437000 7.82442000 7.82401638 0.00016455 12 1519155000 2018.02.20 19:30 7.82443000 7.82445000 7.82443000 7.82445000 7.82405768 0.00018331 10 1519155900 2018.02.20 19:45 7.82445000 7.82448000 7.82443000 7.82448000 7.82409790 0.00020231 18 1519156800 2018.02.20 20:00 7.82449000 7.82455000 7.82449000 7.82455000 7.82414096 0.00022442 7 1519157700 2018.02.20 20:15 7.82457000 7.82448000 7.82448000 7.82457000 7.82417325 0.00023578 16 1519158600 2018.02.20 20:30 7.82448000 7.82451000 7.82448000 7.82452000 7.82420532 0.00024899 17 1519159500 2018.02.20 20:45 7.82450000 7.82449000 7.82449000 7.82453000 7.82423243 0.00025931 11 1519160400 2018.02.20 21:00 7.82448000 7.82448000 7.82447000 7.82448000 7.82425601 0.00026799 5 1519161300 2018.02.20 21:15 7.82448000 7.82436000 7.82431000 7.82453000 7.82426591 0.00026861 33 1519162200 2018.02.20 21:30 7.82436000 7.82439000 7.82435000 7.82442000 7.82427773 0.00026645 19 1519163100 2018.02.20 21:45 7.82436000 7.82444000 7.82433000 7.82444000 7.82429318 0.00026583 13 1519164000 2018.02.20 22:00 7.82444000 7.82448000 7.82441000 7.82450000 7.82431098 0.00026747 7 1519164900 2018.02.20 22:15 7.82442000 7.82450000 7.82442000 7.82456000 7.82432898 0.00026654 6 1519165800 2018.02.20 22:30 7.82454000 7.82453000 7.82450000 7.82458000 7.82434812 0.00025690 9 1519166700 2018.02.20 22:45 7.82453000 7.82455000 7.82447000 7.82458000 7.82436735 0.00023672 15 1519167600 2018.02.20 23:00 7.82455000 7.82470000 7.82453000 7.82471000 7.82439903 0.00017580 58 1519168500 2018.02.20 23:15 7.82478000 7.82472000 7.82469000 7.82483000 7.82442960 0.00015668 30 1519169400 2018.02.20 23:30 7.82472000 7.82455000 7.82455000 7.82476000 7.82444107 0.00013081 34 1519170300 2018.02.20 23:45 7.82453000 7.82431000 7.82429000 7.82456000 7.82442858 0.00011461 65 1519171200 2018.02.21 00:00 7.82415000 7.82415000 7.82405000 7.82422000 7.82440205 0.00014193 10 1519172100 2018.02.21 00:15 7.82420000 7.82420000 7.82419000 7.82420000 7.82438281 0.00015816 6 1519173000 2018.02.21 00:30 7.82421000 7.82429000 7.82421000 7.82435000 7.82437397 0.00016318 4 1519173900 2018.02.21 00:45 7.82427000 7.82456000 7.82427000 7.82459000 7.82439169 0.00015808 20 1519174800 2018.02.21 01:00 7.82459000 7.82462000 7.82456000 7.82466000 7.82441343 0.00015364 33 1519175700 2018.02.21 01:15 7.82465000 7.82426000 7.82426000 7.82465000 7.82439882 0.00016117 17 1519176600 2018.02.21 01:30 7.82426000 7.82426000 7.82426000 7.82426000 7.82438560 0.00016624 1 1519177500 2018.02.21 01:45 7.82414000 7.82426000 7.82414000 7.82426000 7.82437364 0.00017058 5 1519178400 2018.02.21 02:00 7.82426000 7.82487000 7.82426000 7.82496000 7.82442091 0.00018938 116 1519179300 2018.02.21 02:15 7.82488000 7.82479000 7.82468000 7.82493000 7.82445606 0.00020043 75 1519180200 2018.02.21 02:30 7.82480000 7.82481000 7.82476000 7.82481000 7.82448977 0.00021189 11 1519181100 2018.02.21 02:45 7.82477000 7.82483000 7.82476000 7.82493000 7.82452217 0.00022399 73 1519182000 2018.02.21 03:00 7.82483000 7.82530000 7.82481000 7.82530000 7.82459625 0.00028505 99 1519182900 2018.02.21 03:15 7.82528000 7.82494000 7.82478000 7.82538000 7.82462899 0.00029860 210 1519183800 2018.02.21 03:30 7.82494000 7.82479000 7.82457000 7.82497000 7.82464432 0.00030242 131 1519184700 2018.02.21 03:45 7.82482000 7.82475000 7.82473000 7.82486000 7.82465439 0.00030431 89 1519185600 2018.02.21 04:00 7.82477000 7.82425000 7.82408000 7.82477000 7.82461587 0.00030998 215 1519186500 2018.02.21 04:15 7.82424000 7.82427000 7.82424000 7.82435000 7.82458293 0.00031379 27 1519187400 2018.02.21 04:30 7.82433000 7.82430000 7.82421000 7.82437000 7.82455599 0.00031758 101 1519188300 2018.02.21 04:45 7.82430000 7.82444000 7.82430000 7.82448000 7.82454494 0.00031373 87 1519189200 2018.02.21 05:00 7.82443000 7.82442000 7.82428000 7.82446000 7.82453304 0.00030318 79 1519190100 2018.02.21 05:15 7.82442000 7.82436000 7.82434000 7.82444000 7.82451656 0.00029885 56 1519191000 2018.02.21 05:30 7.82436000 7.82439000 7.82432000 7.82444000 7.82450451 0.00029843 43 1519191900 2018.02.21 05:45 7.82439000 7.82470000 7.82439000 7.82474000 7.82452313 0.00029721 149 1519192800 2018.02.21 06:00 7.82469000 7.82445000 7.82444000 7.82477000 7.82451616 0.00029810 218 1519193700 2018.02.21 06:15 7.82445000 7.82437000 7.82437000 7.82454000 7.82450224 0.00029758 67 1519194600 2018.02.21 06:30 7.82437000 7.82413000 7.82403000 7.82440000 7.82446679 0.00031413 72 1519195500 2018.02.21 06:45 7.82415000 7.82428000 7.82415000 7.82457000 7.82444900 0.00031991 76 1519196400 2018.02.21 07:00 7.82425000 7.82439000 7.82423000 7.82440000 7.82444338 0.00030790 80 1519197300 2018.02.21 07:15 7.82440000 7.82453000 7.82438000 7.82458000 7.82445163 0.00029618 80 1519198200 2018.02.21 07:30 7.82454000 7.82457000 7.82443000 7.82459000 7.82446290 0.00028376 52 1519199100 2018.02.21 07:45 7.82456000 7.82457000 7.82454000 7.82459000 7.82447310 0.00027111 54 1519200000 2018.02.21 08:00 7.82455000 7.82470000 7.82455000 7.82471000 7.82449471 0.00020508 55 1519200900 2018.02.21 08:15 7.82469000 7.82462000 7.82461000 7.82476000 7.82450665 0.00018385 46 1519201800 2018.02.21 08:30 7.82461000 7.82470000 7.82460000 7.82472000 7.82452506 0.00018367 97 1519202700 2018.02.21 08:45 7.82471000 7.82454000 7.82454000 7.82472000 7.82452648 0.00017729 90 1519203600 2018.02.21 09:00 7.82454000 7.82432000 7.82409000 7.82454000 7.82450682 0.00016498 198 1519204500 2018.02.21 09:15 7.82431000 7.82415000 7.82410000 7.82442000 7.82447284 0.00016684 195 1519205400 2018.02.21 09:30 7.82417000 7.82442000 7.82417000 7.82447000 7.82446780 0.00016218 287 1519206300 2018.02.21 09:45 7.82443000 7.82458000 7.82440000 7.82458000 7.82447849 0.00016488 59 1519207200 2018.02.21 10:00 7.82459000 7.82477000 7.82445000 7.82479000 7.82450625 0.00017921 347 1519208100 2018.02.21 10:15 7.82478000 7.82495000 7.82476000 7.82496000 7.82454851 0.00020654 79 1519209000 2018.02.21 10:30 7.82495000 7.82511000 7.82494000 7.82513000 7.82460199 0.00024631 269 1519209900 2018.02.21 10:45 7.82510000 7.82566000 7.82510000 7.82586000 7.82470275 0.00035864 306 1519210800 2018.02.21 11:00 7.82566000 7.82518000 7.82498000 7.82571000 7.82474820 0.00038180 426 1519211700 2018.02.21 11:15 7.82519000 7.82507000 7.82500000 7.82519000 7.82477885 0.00038732 89 1519212600 2018.02.21 11:30 7.82508000 7.82522000 7.82496000 7.82527000 7.82482087 0.00038171 63 1519213500 2018.02.21 11:45 7.82522000 7.82516000 7.82509000 7.82524000 7.82485316 0.00037653 116 1519214400 2018.02.21 12:00 7.82516000 7.82518000 7.82508000 7.82525000 7.82488429 0.00037505 72 1519215300 2018.02.21 12:15 7.82515000 7.82509000 7.82509000 7.82524000 7.82490388 0.00037295 47 1519216200 2018.02.21 12:30 7.82508000 7.82501000 7.82496000 7.82512000 7.82491399 0.00036780 55 1519217100 2018.02.21 12:45 7.82500000 7.82501000 7.82498000 7.82506000 7.82492313 0.00036148 34 1519218000 2018.02.21 13:00 7.82501000 7.82497000 7.82497000 7.82503000 7.82492760 0.00035867 15 1519218900 2018.02.21 13:15 7.82498000 7.82501000 7.82498000 7.82508000 7.82493544 0.00035309 12 1519219800 2018.02.21 13:30 7.82500000 7.82499000 7.82499000 7.82508000 7.82494064 0.00034963 41 1519220700 2018.02.21 13:45 7.82500000 7.82500000 7.82494000 7.82501000 7.82494629 0.00033824 61 1519221600 2018.02.21 14:00 7.82496000 7.82499000 7.82494000 7.82500000 7.82495046 0.00030766 36 1519222500 2018.02.21 14:15 7.82499000 7.82515000 7.82499000 7.82515000 7.82496946 0.00024920 18 1519223400 2018.02.21 14:30 7.82515000 7.82526000 7.82515000 7.82532000 7.82499713 0.00021573 79 1519224300 2018.02.21 14:45 7.82526000 7.82524000 7.82520000 7.82532000 7.82502026 0.00019110 69 1519225200 2018.02.21 15:00 7.82523000 7.82498000 7.82498000 7.82526000 7.82501643 0.00018488 120 1519226100 2018.02.21 15:15 7.82497000 7.82515000 7.82497000 7.82518000 7.82502915 0.00017984 42 1519227000 2018.02.21 15:30 7.82515000 7.82513000 7.82513000 7.82515000 7.82503875 0.00017556 21 1519227900 2018.02.21 15:45 7.82512000 7.82516000 7.82512000 7.82520000 7.82505030 0.00010506 23 1519228800 2018.02.21 16:00 7.82515000 7.82522000 7.82514000 7.82524000 7.82506646 0.00010152 25 1519229700 2018.02.21 16:15 7.82521000 7.82535000 7.82521000 7.82540000 7.82509347 0.00011187 53 1519230600 2018.02.21 16:30 7.82535000 7.82519000 7.82519000 7.82537000 7.82510266 0.00010919 58 1519231500 2018.02.21 16:45 7.82520000 7.82518000 7.82515000 7.82522000 7.82511003 0.00010936 52 1519232400 2018.02.21 17:00 7.82520000 7.82507000 7.82505000 7.82556000 7.82510621 0.00010858 199 1519233300 2018.02.21 17:15 7.82504000 7.82513000 7.82504000 7.82513000 7.82510848 0.00010861 53 1519234200 2018.02.21 17:30 7.82514000 7.82503000 7.82496000 7.82519000 7.82510100 0.00010819 98 1519235100 2018.02.21 17:45 7.82503000 7.82538000 7.82491000 7.82547000 7.82512758 0.00012000 168 1519236000 2018.02.21 18:00 7.82538000 7.82519000 7.82513000 7.82544000 7.82513352 0.00011507 134 1519236900 2018.02.21 18:15 7.82520000 7.82522000 7.82515000 7.82523000 7.82514176 0.00011243 30 1519237800 2018.02.21 18:30 7.82521000 7.82528000 7.82521000 7.82530000 7.82515492 0.00010957 23 1519238700 2018.02.21 18:45 7.82528000 7.82521000 7.82513000 7.82528000 7.82516017 0.00010378 29 1519239600 2018.02.21 19:00 7.82523000 7.82486000 7.82479000 7.82531000 7.82513158 0.00012308 124 1519240500 2018.02.21 19:15 7.82483000 7.82488000 7.82481000 7.82490000 7.82510762 0.00014148 29 1519241400 2018.02.21 19:30 7.82483000 7.82486000 7.82482000 7.82489000 7.82508404 0.00015425 18 1519242300 2018.02.21 19:45 7.82486000 7.82493000 7.82486000 7.82493000 7.82506937 0.00015822 28 1519243200 2018.02.21 20:00 7.82493000 7.82493000 7.82493000 7.82496000 7.82505609 0.00016450 18 1519244100 2018.02.21 20:15 7.82492000 7.82559000 7.82492000 7.82559000 7.82510694 0.00018702 63 1519245000 2018.02.21 20:30 7.82560000 7.82563000 7.82558000 7.82564000 7.82515676 0.00021301 37 1519245900 2018.02.21 20:45 7.82563000 7.82519000 7.82503000 7.82563000 7.82515992 0.00021303 62 1519246800 2018.02.21 21:00 7.82515000 7.82521000 7.82494000 7.82524000 7.82516469 0.00021283 194 1519247700 2018.02.21 21:15 7.82521000 7.82515000 7.82513000 7.82521000 7.82516329 0.00020872 34 1519248600 2018.02.21 21:30 7.82513000 7.82511000 7.82508000 7.82520000 7.82515822 0.00020875 70 1519249500 2018.02.21 21:45 7.82511000 7.82530000 7.82509000 7.82531000 7.82517172 0.00021157 33 1519250400 2018.02.21 22:00 7.82530000 7.82505000 7.82504000 7.82537000 7.82516013 0.00021158 27 1519251300 2018.02.21 22:15 7.82498000 7.82498000 7.82494000 7.82502000 7.82514297 0.00021507 49 1519252200 2018.02.21 22:30 7.82497000 7.82491000 7.82491000 7.82497000 7.82512079 0.00022096 53 1519253100 2018.02.21 22:45 7.82492000 7.82499000 7.82490000 7.82503000 7.82510833 0.00021574 51 1519254000 2018.02.21 23:00 7.82502000 7.82496000 7.82492000 7.82504000 7.82509420 0.00021820 17 1519254900 2018.02.21 23:15 7.82492000 7.82498000 7.82485000 7.82499000 7.82508333 0.00021844 33 1519255800 2018.02.21 23:30 7.82504000 7.82513000 7.82500000 7.82513000 7.82508777 0.00021408 31 1519256700 2018.02.21 23:45 7.82521000 7.82517000 7.82502000 7.82547000 7.82509560 0.00021317 106 1519257600 2018.02.22 00:00 7.82495000 7.82478000 7.82434000 7.82495000 7.82506555 0.00021909 18 1519258500 2018.02.22 00:15 7.82487000 7.82488000 7.82487000 7.82489000 7.82504787 0.00022148 4 1519259400 2018.02.22 00:30 7.82491000 7.82503000 7.82486000 7.82509000 7.82504617 0.00021787 13 1519261200 2018.02.22 01:00 7.82509000 7.82527000 7.82504000 7.82530000 7.82506749 0.00021667 19 1519262100 2018.02.22 01:15 7.82530000 7.82526000 7.82526000 7.82530000 7.82508582 0.00021437 7 1519263900 2018.02.22 01:45 7.82528000 7.82528000 7.82527000 7.82529000 7.82510432 0.00018565 6 1519264800 2018.02.22 02:00 7.82531000 7.82475000 7.82475000 7.82534000 7.82507057 0.00016025 73 1519265700 2018.02.22 02:15 7.82474000 7.82478000 7.82469000 7.82482000 7.82504290 0.00016951 72 1519266600 2018.02.22 02:30 7.82480000 7.82484000 7.82462000 7.82496000 7.82502357 0.00017109 65 1519267500 2018.02.22 02:45 7.82486000 7.82468000 7.82466000 7.82486000 7.82499085 0.00018528 50 1519268400 2018.02.22 03:00 7.82468000 7.82488000 7.82468000 7.82534000 7.82498030 0.00018556 255 1519269300 2018.02.22 03:15 7.82489000 7.82506000 7.82484000 7.82559000 7.82498789 0.00017221 295 1519270200 2018.02.22 03:30 7.82506000 7.82495000 7.82495000 7.82509000 7.82498428 0.00017168 60 1519271100 2018.02.22 03:45 7.82495000 7.82504000 7.82493000 7.82507000 7.82498959 0.00017232 66 1519272000 2018.02.22 04:00 7.82505000 7.82500000 7.82499000 7.82506000 7.82499058 0.00017144 24 1519272900 2018.02.22 04:15 7.82502000 7.82583000 7.82501000 7.82591000 7.82507052 0.00025517 157 1519273800 2018.02.22 04:30 7.82579000 7.82584000 7.82575000 7.82587000 7.82514381 0.00031517 86 1519274700 2018.02.22 04:45 7.82584000 7.82595000 7.82581000 7.82612000 7.82522059 0.00037422 205 1519275600 2018.02.22 05:00 7.82595000 7.82608000 7.82568000 7.82617000 7.82530244 0.00043812 144 1519276500 2018.02.22 05:15 7.82607000 7.82622000 7.82604000 7.82626000 7.82538982 0.00050518 71 1519277400 2018.02.22 05:30 7.82623000 7.82617000 7.82607000 7.82626000 7.82546412 0.00053617 86 1519278300 2018.02.22 05:45 7.82618000 7.82665000 7.82618000 7.82678000 7.82557707 0.00061069 99 1519279200 2018.02.22 06:00 7.82665000 7.82692000 7.82647000 7.82729000 7.82570496 0.00070090 202 1519280100 2018.02.22 06:15 7.82692000 7.82668000 7.82661000 7.82714000 7.82579782 0.00075368 211 1519281000 2018.02.22 06:30 7.82668000 7.82658000 7.82616000 7.82668000 7.82587232 0.00078603 178 1519281900 2018.02.22 06:45 7.82658000 7.82641000 7.82641000 7.82661000 7.82592353 0.00079910 53 1519282800 2018.02.22 07:00 7.82641000 7.82623000 7.82616000 7.82642000 7.82595271 0.00076550 117 1519283700 2018.02.22 07:15 7.82623000 7.82623000 7.82623000 7.82626000 7.82597912 0.00072747 106 1519284600 2018.02.22 07:30 7.82623000 7.82631000 7.82623000 7.82631000 7.82601063 0.00069043 71 1519285500 2018.02.22 07:45 7.82631000 7.82674000 7.82631000 7.82674000 7.82608010 0.00065013 123 1519286400 2018.02.22 08:00 7.82673000 7.82658000 7.82640000 7.82676000 7.82612771 0.00060501 140 1519287300 2018.02.22 08:15 7.82658000 7.82595000 7.82584000 7.82659000 7.82611078 0.00055730 200 1519288200 2018.02.22 08:30 7.82590000 7.82579000 7.82579000 7.82599000 7.82608023 0.00050229 97 1519289100 2018.02.22 08:45 7.82586000 7.82578000 7.82556000 7.82595000 7.82605164 0.00045847 227 1519290000 2018.02.22 09:00 7.82581000 7.82583000 7.82573000 7.82592000 7.82603053 0.00040704 133 1519290900 2018.02.22 09:15 7.82582000 7.82577000 7.82576000 7.82590000 7.82600572 0.00042173 108 1519291800 2018.02.22 09:30 7.82577000 7.82501000 7.82496000 7.82578000 7.82591089 0.00052034 278 1519292700 2018.02.22 09:45 7.82501000 7.82503000 7.82496000 7.82515000 7.82582699 0.00059691 138 1519293600 2018.02.22 10:00 7.82503000 7.82471000 7.82464000 7.82503000 7.82572061 0.00069320 166 1519294500 2018.02.22 10:15 7.82469000 7.82481000 7.82459000 7.82492000 7.82563389 0.00075303 153 1519295400 2018.02.22 10:30 7.82481000 7.82488000 7.82479000 7.82489000 7.82556209 0.00079427 43 1519296300 2018.02.22 10:45 7.82490000 7.82503000 7.82490000 7.82549000 7.82551141 0.00078674 233 1519297200 2018.02.22 11:00 7.82502000 7.82528000 7.82502000 7.82536000 7.82548937 0.00073131 170 1519298100 2018.02.22 11:15 7.82527000 7.82500000 7.82496000 7.82531000 7.82544277 0.00070533 83 1519299000 2018.02.22 11:30 7.82498000 7.82443000 7.82439000 7.82499000 7.82534631 0.00072237 155 1519299900 2018.02.22 11:45 7.82443000 7.82443000 7.82434000 7.82451000 7.82525905 0.00073491 116 1519300800 2018.02.22 12:00 7.82441000 7.82449000 7.82425000 7.82449000 7.82518580 0.00074103 77 1519301700 2018.02.22 12:15 7.82449000 7.82448000 7.82443000 7.82449000 7.82511858 0.00073594 40 1519302600 2018.02.22 12:30 7.82448000 7.82437000 7.82434000 7.82449000 7.82504729 0.00071981 37 1519303500 2018.02.22 12:45 7.82437000 7.82435000 7.82426000 7.82441000 7.82498088 0.00064076 77 1519304400 2018.02.22 13:00 7.82437000 7.82433000 7.82427000 7.82437000 7.82491889 0.00055549 52 1519305300 2018.02.22 13:15 7.82433000 7.82437000 7.82430000 7.82441000 7.82486662 0.00052165 82 1519306200 2018.02.22 13:30 7.82438000 7.82444000 7.82434000 7.82449000 7.82482599 0.00048801 61 1519307100 2018.02.22 13:45 7.82443000 7.82466000 7.82438000 7.82483000 7.82481018 0.00043929 144 1519308000 2018.02.22 14:00 7.82467000 7.82463000 7.82463000 7.82470000 7.82479302 0.00037413 35 1519308900 2018.02.22 14:15 7.82462000 7.82473000 7.82462000 7.82475000 7.82478702 0.00030173 44 1519309800 2018.02.22 14:30 7.82473000 7.82469000 7.82460000 7.82474000 7.82477778 0.00029446 43 1519310700 2018.02.22 14:45 7.82469000 7.82466000 7.82461000 7.82470000 7.82476656 0.00028500 83 1519311600 2018.02.22 15:00 7.82467000 7.82487000 7.82466000 7.82492000 7.82477641 0.00028993 108 1519312500 2018.02.22 15:15 7.82488000 7.82514000 7.82484000 7.82516000 7.82481104 0.00031570 96 1519313400 2018.02.22 15:30 7.82514000 7.82508000 7.82507000 7.82522000 7.82483665 0.00033283 97 1519314300 2018.02.22 15:45 7.82509000 7.82514000 7.82507000 7.82518000 7.82486554 0.00035139 96 1519315200 2018.02.22 16:00 7.82514000 7.82509000 7.82506000 7.82514000 7.82488692 0.00035534 44 1519316100 2018.02.22 16:15 7.82508000 7.82512000 7.82508000 7.82518000 7.82490912 0.00037182 29 1519317000 2018.02.22 16:30 7.82513000 7.82514000 7.82512000 7.82516000 7.82493111 0.00037236 18 1519317900 2018.02.22 16:45 7.82513000 7.82518000 7.82512000 7.82520000 7.82495481 0.00037207 59 1519318800 2018.02.22 17:00 7.82516000 7.82517000 7.82516000 7.82522000 7.82497531 0.00037075 62 1519319700 2018.02.22 17:15 7.82517000 7.82469000 7.82468000 7.82519000 7.82494813 0.00034650 100 1519320600 2018.02.22 17:30 7.82469000 7.82503000 7.82469000 7.82503000 7.82495593 0.00032505 212 1519321500 2018.02.22 17:45 7.82503000 7.82437000 7.82425000 7.82512000 7.82490013 0.00030518 229 1519322400 2018.02.22 18:00 7.82436000 7.82480000 7.82430000 7.82487000 7.82489059 0.00027662 274 1519323300 2018.02.22 18:15 7.82479000 7.82489000 7.82476000 7.82490000 7.82489054 0.00025093 87 1519324200 2018.02.22 18:30 7.82491000 7.82498000 7.82491000 7.82505000 7.82489906 0.00023038 160 1519325100 2018.02.22 18:45 7.82498000 7.82480000 7.82478000 7.82499000 7.82488962 0.00022584 64 1519326000 2018.02.22 19:00 7.82480000 7.82463000 7.82456000 7.82483000 7.82486490 0.00022940 65 1519326900 2018.02.22 19:15 7.82465000 7.82467000 7.82465000 7.82470000 7.82484633 0.00023563 45 1519327800 2018.02.22 19:30 7.82465000 7.82456000 7.82456000 7.82467000 7.82481906 0.00024919 27 1519328700 2018.02.22 19:45 7.82457000 7.82442000 7.82441000 7.82469000 7.82478106 0.00027480 72 1519329600 2018.02.22 20:00 7.82442000 7.82416000 7.82411000 7.82442000 7.82472191 0.00032621 68 1519330500 2018.02.22 20:15 7.82412000 7.82418000 7.82412000 7.82426000 7.82467030 0.00035157 30 1519331400 2018.02.22 20:30 7.82417000 7.82415000 7.82411000 7.82417000 7.82462075 0.00037408 6 1519332300 2018.02.22 20:45 7.82417000 7.82459000 7.82413000 7.82459000 7.82461782 0.00035659 65 1519333200 2018.02.22 21:00 7.82459000 7.82457000 7.82455000 7.82467000 7.82461326 0.00034197 29 1519334100 2018.02.22 21:15 7.82456000 7.82458000 7.82456000 7.82470000 7.82461010 0.00032338 19 1519335000 2018.02.22 21:30 7.82459000 7.82439000 7.82439000 7.82459000 7.82458914 0.00030769 27 1519335900 2018.02.22 21:45 7.82440000 7.82425000 7.82424000 7.82444000 7.82455684 0.00029039 32 1519336800 2018.02.22 22:00 7.82424000 7.82418000 7.82418000 7.82425000 7.82452095 0.00027024 20 1519337700 2018.02.22 22:15 7.82417000 7.82416000 7.82415000 7.82417000 7.82448657 0.00028124 7 1519338600 2018.02.22 22:30 7.82417000 7.82421000 7.82417000 7.82424000 7.82446023 0.00026142 13 1519339500 2018.02.22 22:45 7.82418000 7.82415000 7.82415000 7.82418000 7.82443069 0.00027196 13 1519340400 2018.02.22 23:00 7.82414000 7.82414000 7.82414000 7.82415000 7.82440300 0.00026881 17 1519341300 2018.02.22 23:15 7.82420000 7.82418000 7.82418000 7.82420000 7.82438176 0.00025121 4 1519342200 2018.02.22 23:30 7.82420000 7.82423000 7.82420000 7.82428000 7.82436731 0.00021434 13 1519343100 2018.02.22 23:45 7.82424000 7.82425000 7.82424000 7.82426000 7.82435614 0.00019136 5 1519344000 2018.02.23 00:00 7.82406000 7.82441000 7.82215000 7.82441000 7.82436127 0.00018274 22 1519344900 2018.02.23 00:15 7.82432000 7.82439000 7.82406000 7.82441000 7.82436400 0.00017021 26 1519345800 2018.02.23 00:30 7.82432000 7.82427000 7.82426000 7.82432000 7.82435505 0.00016218 4 1519346700 2018.02.23 00:45 7.82422000 7.82448000 7.82422000 7.82448000 7.82436695 0.00016858 6 1519347600 2018.02.23 01:00 7.82446000 7.82433000 7.82433000 7.82450000 7.82436343 0.00016099 17 1519348500 2018.02.23 01:15 7.82428000 7.82445000 7.82428000 7.82445000 7.82437168 0.00015946 9 1519349400 2018.02.23 01:30 7.82447000 7.82423000 7.82423000 7.82447000 7.82435818 0.00015105 15 1519350300 2018.02.23 01:45 7.82424000 7.82429000 7.82424000 7.82429000 7.82435169 0.00014049 4 1519351200 2018.02.23 02:00 7.82429000 7.82330000 7.82317000 7.82429000 7.82425153 0.00024702 100 1519352100 2018.02.23 02:15 7.82333000 7.82365000 7.82332000 7.82366000 7.82419424 0.00026599 36 1519353000 2018.02.23 02:30 7.82366000 7.82413000 7.82366000 7.82427000 7.82418812 0.00026259 86 1519353900 2018.02.23 02:45 7.82413000 7.82365000 7.82352000 7.82413000 7.82413687 0.00028700 192 1519354800 2018.02.23 03:00 7.82361000 7.82416000 7.82361000 7.82416000 7.82413907 0.00028677 108 1519355700 2018.02.23 03:15 7.82416000 7.82425000 7.82414000 7.82425000 7.82414964 0.00028732 17 1519356600 2018.02.23 03:30 7.82424000 7.82409000 7.82406000 7.82428000 7.82414396 0.00028740 98 1519357500 2018.02.23 03:45 7.82403000 7.82289000 7.82240000 7.82403000 7.82402453 0.00040278 440 1519358400 2018.02.23 04:00 7.82292000 7.82281000 7.82258000 7.82354000 7.82390886 0.00049811 511 1519359300 2018.02.23 04:15 7.82281000 7.82310000 7.82281000 7.82329000 7.82383183 0.00054055 156 1519360200 2018.02.23 04:30 7.82310000 7.82320000 7.82300000 7.82320000 7.82377166 0.00056395 104 1519361100 2018.02.23 04:45 7.82320000 7.82283000 7.82254000 7.82322000 7.82368197 0.00061010 257 1519362000 2018.02.23 05:00 7.82282000 7.82271000 7.82268000 7.82291000 7.82358941 0.00064503 130 1519362900 2018.02.23 05:15 7.82271000 7.82245000 7.82244000 7.82286000 7.82348089 0.00069050 88 1519363800 2018.02.23 05:30 7.82252000 7.82267000 7.82248000 7.82273000 7.82340366 0.00070735 56 1519364700 2018.02.23 05:45 7.82267000 7.82280000 7.82260000 7.82297000 7.82334617 0.00068918 116 1519365600 2018.02.23 06:00 7.82280000 7.82282000 7.82277000 7.82286000 7.82329606 0.00067136 37 1519366500 2018.02.23 06:15 7.82283000 7.82279000 7.82279000 7.82308000 7.82324786 0.00063530 65 1519367400 2018.02.23 06:30 7.82279000 7.82284000 7.82278000 7.82284000 7.82320902 0.00060584 27 1519368300 2018.02.23 06:45 7.82282000 7.82260000 7.82258000 7.82286000 7.82315102 0.00057268 91 1519369200 2018.02.23 07:00 7.82260000 7.82257000 7.82247000 7.82260000 7.82309568 0.00058885 41 1519370100 2018.02.23 07:15 7.82256000 7.82262000 7.82256000 7.82262000 7.82305038 0.00058740 12 1519371000 2018.02.23 07:30 7.82262000 7.82262000 7.82262000 7.82264000 7.82300939 0.00054360 8 1519371900 2018.02.23 07:45 7.82263000 7.82301000 7.82263000 7.82302000 7.82300945 0.00052439 64 1519372800 2018.02.23 08:00 7.82300000 7.82348000 7.82297000 7.82356000 7.82305426 0.00047595 254 1519373700 2018.02.23 08:15 7.82349000 7.82342000 7.82342000 7.82360000 7.82308910 0.00041542 132 1519374600 2018.02.23 08:30 7.82347000 7.82350000 7.82297000 7.82360000 7.82312823 0.00038512 169 1519375500 2018.02.23 08:45 7.82350000 7.82337000 7.82327000 7.82350000 7.82315125 0.00039869 64 1519376400 2018.02.23 09:00 7.82337000 7.82314000 7.82309000 7.82339000 7.82315018 0.00039072 155 1519377300 2018.02.23 09:15 7.82317000 7.82333000 7.82313000 7.82336000 7.82316731 0.00040211 100 1519378200 2018.02.23 09:30 7.82332000 7.82336000 7.82319000 7.82337000 7.82318566 0.00041466 84 1519379100 2018.02.23 09:45 7.82335000 7.82316000 7.82313000 7.82335000 7.82318322 0.00040567 100 1519380000 2018.02.23 10:00 7.82316000 7.82276000 7.82270000 7.82325000 7.82314291 0.00038262 164 1519380900 2018.02.23 10:15 7.82275000 7.82274000 7.82258000 7.82291000 7.82310454 0.00034566 174 1519381800 2018.02.23 10:30 7.82271000 7.82266000 7.82255000 7.82276000 7.82306220 0.00033335 136 1519382700 2018.02.23 10:45 7.82266000 7.82244000 7.82232000 7.82278000 7.82300294 0.00034441 234 1519383600 2018.02.23 11:00 7.82245000 7.82245000 7.82236000 7.82248000 7.82295028 0.00035874 101 1519384500 2018.02.23 11:15 7.82238000 7.82232000 7.82228000 7.82244000 7.82289026 0.00038364 86 1519385400 2018.02.23 11:30 7.82230000 7.82225000 7.82222000 7.82256000 7.82282928 0.00041381 163 1519386300 2018.02.23 11:45 7.82222000 7.82237000 7.82222000 7.82239000 7.82278554 0.00043055 58 1519387200 2018.02.23 12:00 7.82239000 7.82314000 7.82236000 7.82315000 7.82281930 0.00042693 236 1519388100 2018.02.23 12:15 7.82314000 7.82311000 7.82280000 7.82318000 7.82284698 0.00042316 132 1519389000 2018.02.23 12:30 7.82311000 7.82313000 7.82305000 7.82313000 7.82287394 0.00041868 48 1519389900 2018.02.23 12:45 7.82314000 7.82326000 7.82314000 7.82326000 7.82291070 0.00041969 37 1519390800 2018.02.23 13:00 7.82324000 7.82318000 7.82317000 7.82329000 7.82293635 0.00040246 32 1519391700 2018.02.23 13:15 7.82317000 7.82249000 7.82240000 7.82317000 7.82289384 0.00039955 155 1519392600 2018.02.23 13:30 7.82247000 7.82259000 7.82240000 7.82261000 7.82286490 0.00038066 105 1519393500 2018.02.23 13:45 7.82259000 7.82277000 7.82259000 7.82293000 7.82285587 0.00036345 74 1519394400 2018.02.23 14:00 7.82277000 7.82313000 7.82265000 7.82313000 7.82288197 0.00036571 132 1519395300 2018.02.23 14:15 7.82317000 7.82305000 7.82298000 7.82317000 7.82289798 0.00035696 73 1519396200 2018.02.23 14:30 7.82305000 7.82299000 7.82299000 7.82307000 7.82290674 0.00034493 19 1519397100 2018.02.23 14:45 7.82300000 7.82309000 7.82299000 7.82312000 7.82292419 0.00034874 41 1519398000 2018.02.23 15:00 7.82308000 7.82319000 7.82307000 7.82319000 7.82294951 0.00036034 16 1519398900 2018.02.23 15:15 7.82317000 7.82323000 7.82317000 7.82323000 7.82297622 0.00037154 27 1519399800 2018.02.23 15:30 7.82322000 7.82321000 7.82321000 7.82322000 7.82299849 0.00037553 9 1519400700 2018.02.23 15:45 7.82321000 7.82329000 7.82311000 7.82329000 7.82302625 0.00036776 56 1519401600 2018.02.23 16:00 7.82329000 7.82331000 7.82326000 7.82331000 7.82305327 0.00035672 20 1519402500 2018.02.23 16:15 7.82331000 7.82334000 7.82331000 7.82336000 7.82308058 0.00032834 35 1519403400 2018.02.23 16:30 7.82333000 7.82334000 7.82329000 7.82340000 7.82310529 0.00027979 45 1519404300 2018.02.23 16:45 7.82333000 7.82335000 7.82333000 7.82337000 7.82312859 0.00023364 49 1519405200 2018.02.23 17:00 7.82334000 7.82366000 7.82334000 7.82370000 7.82317920 0.00026564 96 1519406100 2018.02.23 17:15 7.82365000 7.82354000 7.82348000 7.82367000 7.82321357 0.00028203 42 1519407000 2018.02.23 17:30 7.82355000 7.82349000 7.82349000 7.82355000 7.82323989 0.00029281 32 1519407900 2018.02.23 17:45 7.82348000 7.82279000 7.82279000 7.82353000 7.82319705 0.00030016 206 1519408800 2018.02.23 18:00 7.82280000 7.82344000 7.82264000 7.82344000 7.82322018 0.00030834 234 1519409700 2018.02.23 18:15 7.82345000 7.82344000 7.82341000 7.82346000 7.82324112 0.00026761 24 1519410600 2018.02.23 18:30 7.82343000 7.82353000 7.82343000 7.82356000 7.82326863 0.00023316 48 1519411500 2018.02.23 18:45 7.82353000 7.82356000 7.82353000 7.82360000 7.82329638 0.00021281 20 1519412400 2018.02.23 19:00 7.82356000 7.82363000 7.82356000 7.82367000 7.82332815 0.00022080 35 1519413300 2018.02.23 19:15 7.82362000 7.82363000 7.82362000 7.82364000 7.82335690 0.00022106 21 1519414200 2018.02.23 19:30 7.82361000 7.82362000 7.82361000 7.82364000 7.82338196 0.00021182 16 1519415100 2018.02.23 19:45 7.82361000 7.82359000 7.82358000 7.82363000 7.82340177 0.00020516 12 1519416000 2018.02.23 20:00 7.82358000 7.82358000 7.82350000 7.82358000 7.82341875 0.00020203 18 1519416900 2018.02.23 20:15 7.82358000 7.82357000 7.82356000 7.82358000 7.82343315 0.00019904 10 1519417800 2018.02.23 20:30 7.82357000 7.82349000 7.82342000 7.82357000 7.82343857 0.00019244 21 1519418700 2018.02.23 20:45 7.82349000 7.82344000 7.82344000 7.82349000 7.82343870 0.00018953 12 1519419600 2018.02.23 21:00 7.82345000 7.82344000 7.82343000 7.82347000 7.82343883 0.00018731 39 1519420500 2018.02.23 21:15 7.82344000 7.82348000 7.82344000 7.82348000 7.82344275 0.00018539 19 1519421400 2018.02.23 21:30 7.82350000 7.82364000 7.82350000 7.82364000 7.82346153 0.00018482 41 1519422300 2018.02.23 21:45 7.82364000 7.82365000 7.82363000 7.82366000 7.82347948 0.00018406 34 1519423200 2018.02.23 22:00 7.82364000 7.82359000 7.82354000 7.82365000 7.82349001 0.00017997 21 1519424100 2018.02.23 22:15 7.82358000 7.82343000 7.82330000 7.82359000 7.82348429 0.00018058 58 1519425000 2018.02.23 22:30 7.82343000 7.82348000 7.82340000 7.82348000 7.82348388 0.00018062 13 1519425900 2018.02.23 22:45 7.82348000 7.82363000 7.82347000 7.82363000 7.82349780 0.00009036 25 1519426800 2018.02.23 23:00 7.82358000 7.82332000 7.82325000 7.82363000 7.82348087 0.00010579 50 1519427700 2018.02.23 23:15 7.82332000 7.82326000 7.82319000 7.82332000 7.82345983 0.00012638 36 1519428600 2018.02.23 23:30 7.82323000 7.82335000 7.82317000 7.82339000 7.82344937 0.00013296 95 1519429500 2018.02.23 23:45 7.82335000 7.82316000 7.82313000 7.82341000 7.82342181 0.00015731 149 1519603200 2018.02.26 00:00 7.82312000 7.82312000 7.82312000 7.82312000 7.82339307 0.00017588 4 1519604100 2018.02.26 00:15 7.82313000 7.82313000 7.82312000 7.82313000 7.82336801 0.00018706 37 1519605000 2018.02.26 00:30 7.82316000 7.82312000 7.82312000 7.82321000 7.82334439 0.00019512 9 1519605900 2018.02.26 00:45 7.82312000 7.82317000 7.82312000 7.82320000 7.82332778 0.00019693 11 1519606800 2018.02.26 01:00 7.82318000 7.82318000 7.82317000 7.82318000 7.82331371 0.00019604 14 1519607700 2018.02.26 01:15 7.82317000 7.82317000 7.82317000 7.82317000 7.82330002 0.00019417 7 1519608600 2018.02.26 01:30 7.82317000 7.82317000 7.82296000 7.82317000 7.82328764 0.00019506 34 1519609500 2018.02.26 01:45 7.82322000 7.82332000 7.82317000 7.82332000 7.82329072 0.00019137 11 1519610400 2018.02.26 02:00 7.82332000 7.82342000 7.82322000 7.82375000 7.82330303 0.00018787 153 1519611300 2018.02.26 02:15 7.82342000 7.82351000 7.82342000 7.82352000 7.82332275 0.00018645 40 1519612200 2018.02.26 02:30 7.82352000 7.82362000 7.82341000 7.82367000 7.82335106 0.00018432 44 1519613100 2018.02.26 02:45 7.82362000 7.82373000 7.82357000 7.82380000 7.82338715 0.00019620 33 1519614000 2018.02.26 03:00 7.82370000 7.82378000 7.82367000 7.82383000 7.82342456 0.00021925 56 1519614900 2018.02.26 03:15 7.82379000 7.82372000 7.82371000 7.82384000 7.82345270 0.00023751 37 1519615800 2018.02.26 03:30 7.82375000 7.82358000 7.82356000 7.82375000 7.82346482 0.00024344 84 1519616700 2018.02.26 03:45 7.82357000 7.82365000 7.82354000 7.82373000 7.82348246 0.00025125 81 1519617600 2018.02.26 04:00 7.82364000 7.82349000 7.82346000 7.82365000 7.82348318 0.00024891 49 1519618500 2018.02.26 04:15 7.82345000 7.82322000 7.82291000 7.82354000 7.82345811 0.00024168 178 1519619400 2018.02.26 04:30 7.82321000 7.82346000 7.82318000 7.82347000 7.82345829 0.00024052 112 1519620300 2018.02.26 04:45 7.82347000 7.82352000 7.82346000 7.82366000 7.82346417 0.00023295 80 1519621200 2018.02.26 05:00 7.82352000 7.82356000 7.82346000 7.82357000 7.82347330 0.00022267 62 1519622100 2018.02.26 05:15 7.82356000 7.82369000 7.82354000 7.82369000 7.82349393 0.00021739 79 1519623000 2018.02.26 05:30 7.82370000 7.82382000 7.82367000 7.82382000 7.82352499 0.00021646 95 1519623900 2018.02.26 05:45 7.82383000 7.82381000 7.82381000 7.82385000 7.82355213 0.00021347 13 1519624800 2018.02.26 06:00 7.82381000 7.82373000 7.82367000 7.82381000 7.82356907 0.00020158 79 1519625700 2018.02.26 06:15 7.82374000 7.82384000 7.82372000 7.82384000 7.82359487 0.00019064 52 1519626600 2018.02.26 06:30 7.82384000 7.82394000 7.82384000 7.82394000 7.82362774 0.00018074 20 1519627500 2018.02.26 06:45 7.82394000 7.82383000 7.82383000 7.82394000 7.82364701 0.00017218 24 1519628400 2018.02.26 07:00 7.82381000 7.82378000 7.82373000 7.82391000 7.82365967 0.00016638 54 1519629300 2018.02.26 07:15 7.82378000 7.82379000 7.82378000 7.82379000 7.82367208 0.00016465 6 1519630200 2018.02.26 07:30 7.82379000 7.82369000 7.82368000 7.82386000 7.82367379 0.00016420 37 1519631100 2018.02.26 07:45 7.82368000 7.82365000 7.82358000 7.82372000 7.82367152 0.00016387 88 1519632000 2018.02.26 08:00 7.82366000 7.82369000 7.82364000 7.82370000 7.82367328 0.00016211 27 1519632900 2018.02.26 08:15 7.82370000 7.82375000 7.82366000 7.82376000 7.82368059 0.00016279 32 1519633800 2018.02.26 08:30 7.82374000 7.82385000 7.82372000 7.82386000 7.82369672 0.00016569 48 1519634700 2018.02.26 08:45 7.82388000 7.82379000 7.82378000 7.82390000 7.82370561 0.00016700 59 1519635600 2018.02.26 09:00 7.82380000 7.82361000 7.82337000 7.82383000 7.82369650 0.00016130 160 1519636500 2018.02.26 09:15 7.82360000 7.82352000 7.82347000 7.82362000 7.82367969 0.00013100 72 1519637400 2018.02.26 09:30 7.82353000 7.82328000 7.82328000 7.82353000 7.82364163 0.00016206 86 1519638300 2018.02.26 09:45 7.82329000 7.82345000 7.82329000 7.82352000 7.82362338 0.00017307 277 1519639200 2018.02.26 10:00 7.82345000 7.82340000 7.82337000 7.82348000 7.82360210 0.00018912 110 1519640100 2018.02.26 10:15 7.82339000 7.82341000 7.82323000 7.82344000 7.82358381 0.00020116 145 1519641000 2018.02.26 10:30 7.82341000 7.82343000 7.82331000 7.82343000 7.82356916 0.00020339 67 1519641900 2018.02.26 10:45 7.82344000 7.82353000 7.82339000 7.82380000 7.82356543 0.00019785 151 1519642800 2018.02.26 11:00 7.82352000 7.82344000 7.82336000 7.82352000 7.82355348 0.00020086 73 1519643700 2018.02.26 11:15 7.82345000 7.82358000 7.82344000 7.82359000 7.82355601 0.00018959 68 1519644600 2018.02.26 11:30 7.82358000 7.82381000 7.82358000 7.82385000 7.82358020 0.00017198 131 1519645500 2018.02.26 11:45 7.82383000 7.82425000 7.82371000 7.82431000 7.82364399 0.00021440 116 1519646400 2018.02.26 12:00 7.82424000 7.82403000 7.82393000 7.82429000 7.82368075 0.00023148 140 1519647300 2018.02.26 12:15 7.82404000 7.82401000 7.82398000 7.82407000 7.82371211 0.00024655 56 1519648200 2018.02.26 12:30 7.82402000 7.82412000 7.82400000 7.82414000 7.82375096 0.00027034 41 1519649100 2018.02.26 12:45 7.82412000 7.82405000 7.82405000 7.82412000 7.82377944 0.00028418 29 1519650000 2018.02.26 13:00 7.82407000 7.82403000 7.82399000 7.82411000 7.82380330 0.00029504 40 1519650900 2018.02.26 13:15 7.82403000 7.82409000 7.82403000 7.82411000 7.82383060 0.00030911 13 1519651800 2018.02.26 13:30 7.82408000 7.82404000 7.82403000 7.82411000 7.82385055 0.00031873 19 1519652700 2018.02.26 13:45 7.82403000 7.82409000 7.82399000 7.82413000 7.82387335 0.00033014 33 1519653600 2018.02.26 14:00 7.82406000 7.82404000 7.82403000 7.82409000 7.82388922 0.00033186 29 1519654500 2018.02.26 14:15 7.82405000 7.82378000 7.82370000 7.82406000 7.82387882 0.00031940 97 1519655400 2018.02.26 14:30 7.82378000 7.82393000 7.82364000 7.82407000 7.82388370 0.00029114 186 1519656300 2018.02.26 14:45 7.82394000 7.82343000 7.82305000 7.82395000 7.82384049 0.00028705 315 1519657200 2018.02.26 15:00 7.82329000 7.82361000 7.82307000 7.82361000 7.82381853 0.00027495 359 1519658100 2018.02.26 15:15 7.82360000 7.82371000 7.82359000 7.82374000 7.82380820 0.00026191 94 1519659000 2018.02.26 15:30 7.82370000 7.82368000 7.82368000 7.82377000 7.82379599 0.00025247 30 1519659900 2018.02.26 15:45 7.82368000 7.82367000 7.82367000 7.82372000 7.82378399 0.00025081 50 1519660800 2018.02.26 16:00 7.82369000 7.82373000 7.82367000 7.82373000 7.82377885 0.00024123 26 1519661700 2018.02.26 16:15 7.82375000 7.82375000 7.82372000 7.82375000 7.82377610 0.00023851 12 1519662600 2018.02.26 16:30 7.82378000 7.82405000 7.82375000 7.82408000 7.82380219 0.00023359 78 1519663500 2018.02.26 16:45 7.82406000 7.82416000 7.82405000 7.82428000 7.82383626 0.00021315 116 1519664400 2018.02.26 17:00 7.82416000 7.82406000 7.82402000 7.82425000 7.82385757 0.00020912 98 1519665300 2018.02.26 17:15 7.82405000 7.82408000 7.82403000 7.82412000 7.82387876 0.00020853 100 1519666200 2018.02.26 17:30 7.82408000 7.82407000 7.82405000 7.82411000 7.82389697 0.00020462 56 1519667100 2018.02.26 17:45 7.82406000 7.82377000 7.82366000 7.82441000 7.82388488 0.00020358 191 1519668000 2018.02.26 18:00 7.82376000 7.82340000 7.82315000 7.82376000 7.82383870 0.00022739 359 1519668900 2018.02.26 18:15 7.82339000 7.82349000 7.82339000 7.82351000 7.82380549 0.00023442 43 1519669800 2018.02.26 18:30 7.82349000 7.82362000 7.82347000 7.82363000 7.82378782 0.00023293 27 1519670700 2018.02.26 18:45 7.82362000 7.82363000 7.82362000 7.82364000 7.82377279 0.00022587 4 1519671600 2018.02.26 19:00 7.82364000 7.82355000 7.82355000 7.82364000 7.82375157 0.00022309 18 1519672500 2018.02.26 19:15 7.82354000 7.82347000 7.82342000 7.82354000 7.82372476 0.00023228 20 1519673400 2018.02.26 19:30 7.82344000 7.82342000 7.82337000 7.82346000 7.82369573 0.00023856 29 1519674300 2018.02.26 19:45 7.82342000 7.82335000 7.82335000 7.82342000 7.82366281 0.00024822 23 1519675200 2018.02.26 20:00 7.82336000 7.82353000 7.82334000 7.82355000 7.82365016 0.00025238 34 1519676100 2018.02.26 20:15 7.82353000 7.82372000 7.82353000 7.82386000 7.82365681 0.00025102 40 1519677000 2018.02.26 20:30 7.82376000 7.82376000 7.82376000 7.82376000 7.82366664 0.00024997 1 1519677900 2018.02.26 20:45 7.82375000 7.82376000 7.82375000 7.82394000 7.82367553 0.00024916 35 1519678800 2018.02.26 21:00 7.82377000 7.82386000 7.82377000 7.82387000 7.82369310 0.00024940 23 1519679700 2018.02.26 21:15 7.82386000 7.82385000 7.82385000 7.82403000 7.82370804 0.00024978 17 1519680600 2018.02.26 21:30 7.82385000 7.82387000 7.82380000 7.82397000 7.82372347 0.00024020 32 1519681500 2018.02.26 21:45 7.82385000 7.82385000 7.82385000 7.82392000 7.82373552 0.00022259 13 1519682400 2018.02.26 22:00 7.82385000 7.82390000 7.82385000 7.82390000 7.82375118 0.00021696 13 1519683300 2018.02.26 22:15 7.82390000 7.82382000 7.82379000 7.82390000 7.82375774 0.00020693 12 1519684200 2018.02.26 22:30 7.82380000 7.82380000 7.82380000 7.82380000 7.82376176 0.00019684 2 1519685100 2018.02.26 22:45 7.82379000 7.82376000 7.82375000 7.82379000 7.82376159 0.00019676 9 1519686000 2018.02.26 23:00 7.82376000 7.82371000 7.82370000 7.82376000 7.82375668 0.00017773 9 1519686900 2018.02.26 23:15 7.82375000 7.82375000 7.82370000 7.82375000 7.82375604 0.00016722 8 1519687800 2018.02.26 23:30 7.82368000 7.82344000 7.82342000 7.82368000 7.82372594 0.00017018 34 1519688700 2018.02.26 23:45 7.82344000 7.82345000 7.82332000 7.82348000 7.82369966 0.00017504 31 1519689600 2018.02.27 00:00 7.82337000 7.82322000 7.82096000 7.82337000 7.82365398 0.00019974 15 1519690500 2018.02.27 00:15 7.82321000 7.82321000 7.82306000 7.82327000 7.82361170 0.00022279 19 1519691400 2018.02.27 00:30 7.82324000 7.82327000 7.82310000 7.82327000 7.82357915 0.00023833 15 1519692300 2018.02.27 00:45 7.82329000 7.82352000 7.82324000 7.82352000 7.82357352 0.00023496 26 1519693200 2018.02.27 01:00 7.82352000 7.82332000 7.82332000 7.82352000 7.82354938 0.00024943 11 1519694100 2018.02.27 01:15 7.82327000 7.82317000 7.82317000 7.82327000 7.82351325 0.00027197 6 1519695000 2018.02.27 01:30 7.82317000 7.82317000 7.82317000 7.82319000 7.82348056 0.00028736 5 1519695900 2018.02.27 01:45 7.82319000 7.82316000 7.82316000 7.82320000 7.82345003 0.00029881 7 1519696800 2018.02.27 02:00 7.82316000 7.82316000 7.82316000 7.82321000 7.82342240 0.00029952 9 1519697700 2018.02.27 02:15 7.82316000 7.82336000 7.82316000 7.82337000 7.82341646 0.00028578 31 1519698600 2018.02.27 02:30 7.82336000 7.82341000 7.82336000 7.82341000 7.82341585 0.00026732 19 1519699500 2018.02.27 02:45 7.82341000 7.82331000 7.82331000 7.82341000 7.82340577 0.00025158 20 1519700400 2018.02.27 03:00 7.82331000 7.82338000 7.82328000 7.82361000 7.82340331 0.00022625 113 1519701300 2018.02.27 03:15 7.82339000 7.82361000 7.82339000 7.82367000 7.82342300 0.00021167 72 1519702200 2018.02.27 03:30 7.82364000 7.82361000 7.82353000 7.82366000 7.82344081 0.00020150 45 1519703100 2018.02.27 03:45 7.82361000 7.82398000 7.82359000 7.82403000 7.82349216 0.00023620 197 1519704000 2018.02.27 04:00 7.82400000 7.82415000 7.82388000 7.82424000 7.82355481 0.00029404 107 1519704900 2018.02.27 04:15 7.82414000 7.82437000 7.82414000 7.82437000 7.82363245 0.00037146 106 1519705800 2018.02.27 04:30 7.82437000 7.82465000 7.82435000 7.82481000 7.82372936 0.00046724 149 1519706700 2018.02.27 04:45 7.82465000 7.82452000 7.82440000 7.82465000 7.82380466 0.00052365 120 1519707600 2018.02.27 05:00 7.82451000 7.82460000 7.82444000 7.82470000 7.82388040 0.00056431 101 1519708500 2018.02.27 05:15 7.82461000 7.82458000 7.82455000 7.82464000 7.82394703 0.00058900 48 1519709400 2018.02.27 05:30 7.82461000 7.82476000 7.82448000 7.82476000 7.82402446 0.00062245 92 1519710300 2018.02.27 05:45 7.82474000 7.82523000 7.82474000 7.82523000 7.82413927 0.00070348 140 1519711200 2018.02.27 06:00 7.82518000 7.82506000 7.82490000 7.82518000 7.82422696 0.00073654 102 1519712100 2018.02.27 06:15 7.82507000 7.82525000 7.82507000 7.82526000 7.82432439 0.00076146 61 1519713000 2018.02.27 06:30 7.82526000 7.82514000 7.82514000 7.82527000 7.82440207 0.00075982 17 1519713900 2018.02.27 06:45 7.82512000 7.82512000 7.82512000 7.82522000 7.82447044 0.00074143 56 1519714800 2018.02.27 07:00 7.82511000 7.82513000 7.82508000 7.82523000 7.82453326 0.00070944 66 1519715700 2018.02.27 07:15 7.82513000 7.82513000 7.82502000 7.82514000 7.82459009 0.00068193 38 1519716600 2018.02.27 07:30 7.82514000 7.82521000 7.82511000 7.82521000 7.82464913 0.00065121 28 1519717500 2018.02.27 07:45 7.82520000 7.82491000 7.82487000 7.82521000 7.82467397 0.00058301 123 1519718400 2018.02.27 08:00 7.82491000 7.82490000 7.82490000 7.82517000 7.82469550 0.00050821 94 1519719300 2018.02.27 08:15 7.82491000 7.82506000 7.82488000 7.82507000 7.82473021 0.00044964 75 1519720200 2018.02.27 08:30 7.82508000 7.82526000 7.82508000 7.82530000 7.82478067 0.00037930 80 1519721100 2018.02.27 08:45 7.82526000 7.82542000 7.82524000 7.82542000 7.82484156 0.00034451 126 1519722000 2018.02.27 09:00 7.82542000 7.82561000 7.82542000 7.82563000 7.82491474 0.00032730 152 1519722900 2018.02.27 09:15 7.82561000 7.82557000 7.82556000 7.82569000 7.82497715 0.00031636 90 1519723800 2018.02.27 09:30 7.82557000 7.82574000 7.82549000 7.82577000 7.82504980 0.00033137 127 1519724700 2018.02.27 09:45 7.82572000 7.82603000 7.82572000 7.82684000 7.82514315 0.00035663 289 1519725600 2018.02.27 10:00 7.82603000 7.82634000 7.82584000 7.82665000 7.82525714 0.00040935 521 1519726500 2018.02.27 10:15 7.82633000 7.82639000 7.82628000 7.82668000 7.82536503 0.00044453 160 1519727400 2018.02.27 10:30 7.82641000 7.82612000 7.82612000 7.82651000 7.82543693 0.00045109 136 1519728300 2018.02.27 10:45 7.82620000 7.82610000 7.82591000 7.82620000 7.82550008 0.00047177 101 1519729200 2018.02.27 11:00 7.82609000 7.82599000 7.82597000 7.82614000 7.82554674 0.00047446 89 1519730100 2018.02.27 11:15 7.82599000 7.82629000 7.82599000 7.82637000 7.82561753 0.00049962 100 1519731000 2018.02.27 11:30 7.82629000 7.82633000 7.82623000 7.82636000 7.82568538 0.00051592 105 1519731900 2018.02.27 11:45 7.82635000 7.82628000 7.82619000 7.82649000 7.82574201 0.00052009 123 1519732800 2018.02.27 12:00 7.82624000 7.82631000 7.82566000 7.82637000 7.82579611 0.00051963 195 1519733700 2018.02.27 12:15 7.82631000 7.82636000 7.82629000 7.82637000 7.82584981 0.00051480 50 1519734600 2018.02.27 12:30 7.82636000 7.82663000 7.82636000 7.82666000 7.82592411 0.00052509 95 1519735500 2018.02.27 12:45 7.82663000 7.82662000 7.82656000 7.82670000 7.82599039 0.00049714 48 1519736400 2018.02.27 13:00 7.82661000 7.82637000 7.82632000 7.82663000 7.82602654 0.00043881 49 1519737300 2018.02.27 13:15 7.82637000 7.82617000 7.82616000 7.82638000 7.82604021 0.00038099 64 1519738200 2018.02.27 13:30 7.82614000 7.82616000 7.82614000 7.82620000 7.82605161 0.00033653 40 1519739100 2018.02.27 13:45 7.82615000 7.82623000 7.82612000 7.82630000 7.82606860 0.00030126 59 1519740000 2018.02.27 14:00 7.82623000 7.82604000 7.82587000 7.82623000 7.82606588 0.00028464 107 1519740900 2018.02.27 14:15 7.82603000 7.82601000 7.82597000 7.82604000 7.82606056 0.00026573 46 1519741800 2018.02.27 14:30 7.82599000 7.82625000 7.82599000 7.82627000 7.82607860 0.00024642 51 1519742700 2018.02.27 14:45 7.82624000 7.82623000 7.82623000 7.82635000 7.82609302 0.00023811 69 1519743600 2018.02.27 15:00 7.82624000 7.82630000 7.82623000 7.82630000 7.82611273 0.00022279 26 1519744500 2018.02.27 15:15 7.82629000 7.82610000 7.82592000 7.82631000 7.82611152 0.00021475 78 1519745400 2018.02.27 15:30 7.82612000 7.82616000 7.82589000 7.82616000 7.82611614 0.00021215 137 1519746300 2018.02.27 15:45 7.82615000 7.82622000 7.82603000 7.82659000 7.82612603 0.00020721 158 1519747200 2018.02.27 16:00 7.82622000 7.82604000 7.82602000 7.82622000 7.82611783 0.00021109 208 1519748100 2018.02.27 16:15 7.82604000 7.82608000 7.82599000 7.82612000 7.82611423 0.00020994 94 1519749000 2018.02.27 16:30 7.82606000 7.82618000 7.82598000 7.82628000 7.82612049 0.00020116 123 1519749900 2018.02.27 16:45 7.82619000 7.82634000 7.82606000 7.82636000 7.82614140 0.00019246 127 1519750800 2018.02.27 17:00 7.82635000 7.82663000 7.82634000 7.82673000 7.82618793 0.00019763 206 1519751700 2018.02.27 17:15 7.82662000 7.82696000 7.82662000 7.82699000 7.82626146 0.00024159 87 1519752600 2018.02.27 17:30 7.82696000 7.82738000 7.82696000 7.82747000 7.82636799 0.00033506 184 1519753500 2018.02.27 17:45 7.82738000 7.82610000 7.82580000 7.82758000 7.82634247 0.00033126 907 1519754400 2018.02.27 18:00 7.82609000 7.82596000 7.82544000 7.82706000 7.82630604 0.00033699 1341 1519755300 2018.02.27 18:15 7.82596000 7.82626000 7.82571000 7.82665000 7.82630166 0.00033548 218 1519756200 2018.02.27 18:30 7.82626000 7.82654000 7.82605000 7.82661000 7.82632436 0.00033905 202 1519757100 2018.02.27 18:45 7.82654000 7.82686000 7.82652000 7.82687000 7.82637537 0.00036149 118 1519758000 2018.02.27 19:00 7.82685000 7.82689000 7.82685000 7.82692000 7.82642438 0.00037521 16 1519758900 2018.02.27 19:15 7.82689000 7.82675000 7.82673000 7.82689000 7.82645539 0.00037317 34 1519759800 2018.02.27 19:30 7.82674000 7.82683000 7.82674000 7.82687000 7.82649107 0.00038276 49 1519760700 2018.02.27 19:45 7.82684000 7.82648000 7.82629000 7.82684000 7.82649002 0.00037818 172 1519761600 2018.02.27 20:00 7.82649000 7.82674000 7.82649000 7.82674000 7.82651382 0.00038160 36 1519762500 2018.02.27 20:15 7.82671000 7.82664000 7.82664000 7.82673000 7.82652584 0.00037187 32 1519763400 2018.02.27 20:30 7.82664000 7.82657000 7.82657000 7.82664000 7.82653005 0.00036295 13 1519764300 2018.02.27 20:45 7.82656000 7.82642000 7.82623000 7.82658000 7.82651957 0.00035735 92 1519765200 2018.02.27 21:00 7.82642000 7.82635000 7.82631000 7.82642000 7.82650342 0.00034469 47 1519766100 2018.02.27 21:15 7.82634000 7.82621000 7.82615000 7.82636000 7.82647547 0.00034321 26 1519767000 2018.02.27 21:30 7.82624000 7.82626000 7.82619000 7.82627000 7.82645495 0.00034580 28 1519767900 2018.02.27 21:45 7.82626000 7.82606000 7.82596000 7.82626000 7.82641734 0.00036724 39 1519768800 2018.02.27 22:00 7.82606000 7.82665000 7.82606000 7.82666000 7.82643950 0.00036072 37 1519769700 2018.02.27 22:15 7.82664000 7.82673000 7.82663000 7.82673000 7.82646716 0.00034107 20 1519770600 2018.02.27 22:30 7.82672000 7.82672000 7.82671000 7.82672000 7.82649124 0.00027715 6 1519771500 2018.02.27 22:45 7.82677000 7.82699000 7.82677000 7.82702000 7.82653874 0.00028054 38 1519772400 2018.02.27 23:00 7.82703000 7.82711000 7.82700000 7.82724000 7.82659315 0.00027247 52 1519773300 2018.02.27 23:15 7.82715000 7.82770000 7.82715000 7.82777000 7.82669856 0.00035185 187 1519774200 2018.02.27 23:30 7.82770000 7.82772000 7.82764000 7.82774000 7.82679584 0.00042104 24 1519775100 2018.02.27 23:45 7.82771000 7.82752000 7.82733000 7.82772000 7.82686481 0.00046046 62 1519776000 2018.02.28 00:00 7.82746000 7.82752000 7.82508000 7.82752000 7.82692721 0.00049561 8 1519776900 2018.02.28 00:15 7.82750000 7.82736000 7.82736000 7.82750000 7.82696843 0.00051305 16 1519777800 2018.02.28 00:30 7.82739000 7.82735000 7.82708000 7.82751000 7.82700477 0.00052830 36 1519778700 2018.02.28 00:45 7.82735000 7.82730000 7.82730000 7.82739000 7.82703288 0.00052593 10 1519779600 2018.02.28 01:00 7.82727000 7.82743000 7.82727000 7.82743000 7.82707071 0.00053793 11 1519780500 2018.02.28 01:15 7.82747000 7.82747000 7.82747000 7.82747000 7.82710873 0.00054500 1 1519781400 2018.02.28 01:30 7.82748000 7.82756000 7.82747000 7.82756000 7.82715171 0.00054958 10 1519782300 2018.02.28 01:45 7.82756000 7.82757000 7.82752000 7.82766000 7.82719155 0.00053981 30 1519783200 2018.02.28 02:00 7.82757000 7.82740000 7.82740000 7.82761000 7.82721140 0.00051082 41 1519784100 2018.02.28 02:15 7.82737000 7.82745000 7.82737000 7.82745000 7.82723412 0.00046365 22 1519785000 2018.02.28 02:30 7.82745000 7.82776000 7.82741000 7.82776000 7.82728421 0.00042476 38 1519785900 2018.02.28 02:45 7.82776000 7.82808000 7.82774000 7.82913000 7.82736000 0.00036051 520 1519786800 2018.02.28 03:00 7.82808000 7.82859000 7.82808000 7.82876000 7.82747714 0.00041131 244 1519787700 2018.02.28 03:15 7.82860000 7.82888000 7.82852000 7.82888000 7.82761075 0.00048128 142 1519788600 2018.02.28 03:30 7.82889000 7.82869000 7.82862000 7.82917000 7.82771353 0.00049807 318 1519789500 2018.02.28 03:45 7.82864000 7.82873000 7.82838000 7.82874000 7.82781034 0.00052348 168 1519790400 2018.02.28 04:00 7.82873000 7.82892000 7.82855000 7.82897000 7.82791602 0.00056023 240 1519791300 2018.02.28 04:15 7.82891000 7.82894000 7.82879000 7.82903000 7.82801354 0.00061176 85 1519792200 2018.02.28 04:30 7.82894000 7.82894000 7.82880000 7.82903000 7.82810178 0.00065406 76 1519793100 2018.02.28 04:45 7.82893000 7.82895000 7.82889000 7.82900000 7.82818256 0.00068017 60 1519794000 2018.02.28 05:00 7.82896000 7.82866000 7.82860000 7.82901000 7.82822803 0.00067935 117 1519794900 2018.02.28 05:15 7.82871000 7.82867000 7.82863000 7.82872000 7.82827012 0.00066371 68 1519795800 2018.02.28 05:30 7.82863000 7.82865000 7.82859000 7.82872000 7.82830630 0.00063990 65 1519796700 2018.02.28 05:45 7.82868000 7.82879000 7.82864000 7.82882000 7.82835237 0.00061044 88 1519797600 2018.02.28 06:00 7.82879000 7.82878000 7.82877000 7.82883000 7.82839309 0.00058236 63 1519798500 2018.02.28 06:15 7.82879000 7.82889000 7.82878000 7.82889000 7.82844042 0.00055336 54 1519799400 2018.02.28 06:30 7.82887000 7.82889000 7.82883000 7.82894000 7.82848324 0.00052278 62 1519800300 2018.02.28 06:45 7.82888000 7.82888000 7.82882000 7.82889000 7.82852102 0.00048354 32 1519801200 2018.02.28 07:00 7.82886000 7.82886000 7.82880000 7.82896000 7.82855331 0.00041163 53 1519802100 2018.02.28 07:15 7.82885000 7.82889000 7.82884000 7.82892000 7.82858537 0.00032319 20 1519803000 2018.02.28 07:30 7.82888000 7.82889000 7.82888000 7.82890000 7.82861439 0.00025430 12 1519803900 2018.02.28 07:45 7.82888000 7.82889000 7.82888000 7.82892000 7.82864063 0.00021008 26 1519804800 2018.02.28 08:00 7.82888000 7.82882000 7.82882000 7.82888000 7.82865772 0.00019854 17 1519805700 2018.02.28 08:15 7.82881000 7.82873000 7.82864000 7.82883000 7.82866460 0.00018703 67 1519806600 2018.02.28 08:30 7.82873000 7.82884000 7.82870000 7.82888000 7.82868131 0.00017670 93 1519807500 2018.02.28 08:45 7.82886000 7.82893000 7.82878000 7.82900000 7.82870499 0.00016498 134 1519808400 2018.02.28 09:00 7.82893000 7.82896000 7.82892000 7.82901000 7.82872928 0.00014855 66 1519809300 2018.02.28 09:15 7.82895000 7.82907000 7.82872000 7.82907000 7.82876173 0.00013761 139 1519810200 2018.02.28 09:30 7.82904000 7.82935000 7.82901000 7.82941000 7.82881775 0.00016035 128 1519811100 2018.02.28 09:45 7.82935000 7.82972000 7.82935000 7.82972000 7.82890368 0.00023961 181 1519812000 2018.02.28 10:00 7.82972000 7.82967000 7.82959000 7.82983000 7.82897666 0.00028484 215 1519812900 2018.02.28 10:15 7.82967000 7.82916000 7.82905000 7.82971000 7.82899412 0.00027963 271 1519813800 2018.02.28 10:30 7.82916000 7.82923000 7.82904000 7.82946000 7.82901659 0.00027342 200 1519814700 2018.02.28 10:45 7.82923000 7.82891000 7.82877000 7.82923000 7.82900644 0.00026998 274 1519815600 2018.02.28 11:00 7.82891000 7.82758000 7.82715000 7.82891000 7.82887059 0.00042114 539 1519816500 2018.02.28 11:15 7.82758000 7.82725000 7.82716000 7.82758000 7.82871624 0.00057805 191 1519817400 2018.02.28 11:30 7.82725000 7.82699000 7.82627000 7.82725000 7.82855184 0.00072798 392 1519818300 2018.02.28 11:45 7.82695000 7.82682000 7.82659000 7.82720000 7.82838690 0.00086218 285 1519819200 2018.02.28 12:00 7.82683000 7.82670000 7.82668000 7.82725000 7.82822625 0.00097933 216 1519820100 2018.02.28 12:15 7.82674000 7.82709000 7.82659000 7.82713000 7.82811803 0.00103356 243 1519821000 2018.02.28 12:30 7.82709000 7.82661000 7.82661000 7.82711000 7.82797441 0.00111535 118 1519821900 2018.02.28 12:45 7.82661000 7.82667000 7.82652000 7.82669000 7.82785018 0.00117146 138 1519822800 2018.02.28 13:00 7.82673000 7.82707000 7.82672000 7.82723000 7.82777588 0.00118676 179 1519823700 2018.02.28 13:15 7.82710000 7.82716000 7.82700000 7.82717000 7.82771722 0.00119248 67 1519824600 2018.02.28 13:30 7.82716000 7.82715000 7.82697000 7.82758000 7.82766320 0.00118703 193 1519825500 2018.02.28 13:45 7.82718000 7.82716000 7.82715000 7.82735000 7.82761528 0.00116961 104 1519826400 2018.02.28 14:00 7.82716000 7.82683000 7.82672000 7.82720000 7.82754049 0.00115890 103 1519827300 2018.02.28 14:15 7.82684000 7.82682000 7.82680000 7.82686000 7.82747187 0.00113058 30 1519828200 2018.02.28 14:30 7.82681000 7.82660000 7.82660000 7.82682000 7.82738884 0.00107764 58 1519829100 2018.02.28 14:45 7.82662000 7.82671000 7.82660000 7.82673000 7.82732418 0.00095886 48 1519830000 2018.02.28 15:00 7.82674000 7.82666000 7.82663000 7.82674000 7.82726093 0.00081365 32 1519830900 2018.02.28 15:15 7.82666000 7.82609000 7.82609000 7.82669000 7.82714941 0.00072657 163 1519831800 2018.02.28 15:30 7.82610000 7.82616000 7.82604000 7.82647000 7.82705518 0.00057619 214 1519832700 2018.02.28 15:45 7.82614000 7.82613000 7.82613000 7.82638000 7.82696707 0.00040960 134 1519833600 2018.02.28 16:00 7.82613000 7.82683000 7.82605000 7.82683000 7.82695402 0.00038090 157 1519834500 2018.02.28 16:15 7.82684000 7.82694000 7.82682000 7.82695000 7.82695268 0.00037442 118 1519835400 2018.02.28 16:30 7.82694000 7.82668000 7.82668000 7.82704000 7.82692671 0.00036562 134 1519836300 2018.02.28 16:45 7.82666000 7.82696000 7.82666000 7.82696000 7.82692988 0.00036645 219 1519837200 2018.02.28 17:00 7.82696000 7.82661000 7.82660000 7.82720000 7.82689942 0.00035569 214 1519838100 2018.02.28 17:15 7.82662000 7.82647000 7.82638000 7.82663000 7.82685852 0.00034720 163 1519839000 2018.02.28 17:30 7.82647000 7.82633000 7.82615000 7.82647000 7.82680818 0.00034374 216 1519839900 2018.02.28 17:45 7.82632000 7.82518000 7.82509000 7.82641000 7.82665312 0.00046648 788 1519840800 2018.02.28 18:00 7.82518000 7.82532000 7.82499000 7.82561000 7.82652616 0.00053389 654 1519841700 2018.02.28 18:15 7.82532000 7.82621000 7.82523000 7.82636000 7.82649605 0.00051846 176 1519842600 2018.02.28 18:30 7.82621000 7.82626000 7.82612000 7.82643000 7.82647356 0.00049853 85 1519843500 2018.02.28 18:45 7.82626000 7.82629000 7.82616000 7.82659000 7.82645608 0.00047384 98 1519844400 2018.02.28 19:00 7.82632000 7.82615000 7.82609000 7.82632000 7.82642693 0.00046696 59 1519845300 2018.02.28 19:15 7.82614000 7.82622000 7.82608000 7.82622000 7.82640722 0.00045763 30 1519846200 2018.02.28 19:30 7.82620000 7.82615000 7.82615000 7.82625000 7.82638273 0.00045506 20 1519847100 2018.02.28 19:45 7.82616000 7.82628000 7.82616000 7.82629000 7.82637294 0.00044794 26 1519848000 2018.02.28 20:00 7.82629000 7.82639000 7.82629000 7.82639000 7.82637457 0.00044367 16 1519848900 2018.02.28 20:15 7.82643000 7.82641000 7.82641000 7.82645000 7.82637794 0.00043975 16 1519849800 2018.02.28 20:30 7.82644000 7.82621000 7.82620000 7.82644000 7.82636195 0.00043613 90 1519850700 2018.02.28 20:45 7.82621000 7.82595000 7.82595000 7.82621000 7.82632271 0.00043825 91 1519851600 2018.02.28 21:00 7.82595000 7.82588000 7.82582000 7.82595000 7.82628055 0.00042916 41 1519852500 2018.02.28 21:15 7.82591000 7.82586000 7.82586000 7.82591000 7.82624050 0.00040702 24 1519853400 2018.02.28 21:30 7.82586000 7.82588000 7.82586000 7.82589000 7.82620617 0.00039687 13 1519854300 2018.02.28 21:45 7.82588000 7.82584000 7.82582000 7.82589000 7.82617129 0.00035947 337 1519855200 2018.02.28 22:00 7.82584000 7.82586000 7.82581000 7.82592000 7.82614165 0.00034430 21 1519857000 2018.02.28 22:30 7.82586000 7.82590000 7.82586000 7.82600000 7.82611863 0.00033376 19 1519857900 2018.02.28 22:45 7.82589000 7.82590000 7.82587000 7.82596000 7.82609781 0.00032762 29 1519858800 2018.02.28 23:00 7.82586000 7.82591000 7.82583000 7.82594000 7.82607992 0.00025565 39 1519859700 2018.02.28 23:15 7.82585000 7.82585000 7.82585000 7.82595000 7.82605803 0.00019792 20 1519860600 2018.02.28 23:30 7.82589000 7.82586000 7.82584000 7.82590000 7.82603917 0.00020032 15 1519861500 2018.02.28 23:45 7.82586000 7.82597000 7.82586000 7.82599000 7.82603258 0.00019482 21 1519862400 2018.03.01 00:00 7.82598000 7.82537000 7.82391000 7.82598000 7.82596948 0.00023549 19 1519863300 2018.03.01 00:15 7.82544000 7.82548000 7.82527000 7.82553000 7.82592286 0.00025875 27 1519864200 2018.03.01 00:30 7.82545000 7.82510000 7.82507000 7.82545000 7.82584449 0.00031519 23 1519865100 2018.03.01 00:45 7.82513000 7.82540000 7.82513000 7.82540000 7.82580216 0.00032876 15 1519866000 2018.03.01 01:00 7.82547000 7.82542000 7.82522000 7.82547000 7.82576576 0.00032671 90 1519866900 2018.03.01 01:15 7.82546000 7.82547000 7.82544000 7.82547000 7.82573760 0.00030496 6 1519867800 2018.03.01 01:30 7.82548000 7.82588000 7.82548000 7.82589000 7.82575116 0.00026696 32 1519868700 2018.03.01 01:45 7.82593000 7.82600000 7.82591000 7.82605000 7.82577486 0.00025490 18 1519869600 2018.03.01 02:00 7.82602000 7.82689000 7.82602000 7.82693000 7.82588106 0.00036678 162 1519870500 2018.03.01 02:15 7.82684000 7.82686000 7.82679000 7.82716000 7.82597429 0.00044691 158 1519871400 2018.03.01 02:30 7.82693000 7.82698000 7.82684000 7.82698000 7.82607007 0.00052419 66 1519872300 2018.03.01 02:45 7.82696000 7.82740000 7.82696000 7.82743000 7.82619673 0.00063526 81 1519873200 2018.03.01 03:00 7.82739000 7.82765000 7.82728000 7.82777000 7.82633514 0.00074866 192 1519874100 2018.03.01 03:15 7.82766000 7.82768000 7.82760000 7.82768000 7.82646322 0.00083896 38 1519875000 2018.03.01 03:30 7.82768000 7.82781000 7.82768000 7.82795000 7.82659149 0.00092270 171 1519875900 2018.03.01 03:45 7.82779000 7.82762000 7.82749000 7.82801000 7.82668944 0.00097014 228 1519876800 2018.03.01 04:00 7.82762000 7.82755000 7.82694000 7.82773000 7.82677140 0.00100001 316 1519877700 2018.03.01 04:15 7.82755000 7.82757000 7.82721000 7.82768000 7.82684746 0.00101825 91 1519878600 2018.03.01 04:30 7.82761000 7.82743000 7.82738000 7.82769000 7.82690294 0.00101892 112 1519879500 2018.03.01 04:45 7.82749000 7.82757000 7.82746000 7.82763000 7.82696647 0.00102580 75 1519880400 2018.03.01 05:00 7.82756000 7.82779000 7.82753000 7.82779000 7.82704490 0.00099727 85 1519881300 2018.03.01 05:15 7.82780000 7.82758000 7.82748000 7.82800000 7.82709586 0.00095161 126 1519882200 2018.03.01 05:30 7.82759000 7.82702000 7.82698000 7.82761000 7.82708864 0.00083966 162 1519883100 2018.03.01 05:45 7.82702000 7.82736000 7.82697000 7.82749000 7.82711448 0.00075328 174 1519884000 2018.03.01 06:00 7.82741000 7.82701000 7.82700000 7.82742000 7.82710453 0.00065218 104 1519884900 2018.03.01 06:15 7.82700000 7.82715000 7.82700000 7.82715000 7.82710886 0.00053917 20 1519885800 2018.03.01 06:30 7.82715000 7.82713000 7.82711000 7.82733000 7.82711087 0.00046309 38 1519886700 2018.03.01 06:45 7.82712000 7.82675000 7.82674000 7.82724000 7.82707650 0.00041975 81 1519887600 2018.03.01 07:00 7.82675000 7.82702000 7.82669000 7.82708000 7.82707112 0.00042136 155 1519888500 2018.03.01 07:15 7.82701000 7.82715000 7.82701000 7.82727000 7.82707863 0.00041392 79 1519889400 2018.03.01 07:30 7.82713000 7.82715000 7.82707000 7.82726000 7.82708543 0.00040889 44 1519890300 2018.03.01 07:45 7.82714000 7.82726000 7.82712000 7.82733000 7.82710206 0.00039348 72 1519891200 2018.03.01 08:00 7.82727000 7.82767000 7.82723000 7.82768000 7.82715615 0.00036137 64 1519892100 2018.03.01 08:15 7.82768000 7.82762000 7.82762000 7.82771000 7.82720032 0.00033395 60 1519893000 2018.03.01 08:30 7.82763000 7.82782000 7.82763000 7.82782000 7.82725934 0.00031089 33 1519893900 2018.03.01 08:45 7.82783000 7.82753000 7.82751000 7.82790000 7.82728512 0.00029911 130 1519894800 2018.03.01 09:00 7.82754000 7.82751000 7.82733000 7.82754000 7.82730653 0.00029322 63 1519895700 2018.03.01 09:15 7.82748000 7.82714000 7.82692000 7.82752000 7.82729067 0.00029152 255 1519896600 2018.03.01 09:30 7.82720000 7.82709000 7.82698000 7.82725000 7.82727156 0.00029557 122 1519897500 2018.03.01 09:45 7.82709000 7.82704000 7.82699000 7.82714000 7.82724951 0.00029473 154 1519898400 2018.03.01 10:00 7.82703000 7.82729000 7.82700000 7.82733000 7.82725337 0.00026877 200 1519899300 2018.03.01 10:15 7.82729000 7.82742000 7.82717000 7.82771000 7.82726924 0.00026162 256 1519900200 2018.03.01 10:30 7.82740000 7.82708000 7.82704000 7.82747000 7.82725121 0.00025904 81 1519901100 2018.03.01 10:45 7.82707000 7.82737000 7.82707000 7.82763000 7.82726253 0.00025913 168 1519902000 2018.03.01 11:00 7.82738000 7.82700000 7.82691000 7.82739000 7.82723752 0.00026053 122 1519902900 2018.03.01 11:15 7.82700000 7.82690000 7.82681000 7.82717000 7.82720538 0.00027356 307 1519903800 2018.03.01 11:30 7.82689000 7.82722000 7.82689000 7.82760000 7.82720677 0.00027282 198 1519904700 2018.03.01 11:45 7.82722000 7.82726000 7.82705000 7.82731000 7.82721184 0.00025191 215 1519905600 2018.03.01 12:00 7.82730000 7.82749000 7.82710000 7.82757000 7.82723833 0.00024797 177 1519906500 2018.03.01 12:15 7.82745000 7.82753000 7.82724000 7.82754000 7.82726611 0.00024822 130 1519907400 2018.03.01 12:30 7.82753000 7.82747000 7.82746000 7.82767000 7.82728553 0.00024638 109 1519908300 2018.03.01 12:45 7.82746000 7.82739000 7.82727000 7.82750000 7.82729548 0.00024534 95 1519909200 2018.03.01 13:00 7.82739000 7.82706000 7.82706000 7.82748000 7.82727305 0.00023910 157 1519910100 2018.03.01 13:15 7.82706000 7.82723000 7.82701000 7.82726000 7.82726895 0.00022675 97 1519911000 2018.03.01 13:30 7.82721000 7.82710000 7.82701000 7.82721000 7.82725286 0.00019366 59 1519911900 2018.03.01 13:45 7.82713000 7.82718000 7.82713000 7.82721000 7.82724592 0.00018379 74 1519912800 2018.03.01 14:00 7.82717000 7.82696000 7.82679000 7.82720000 7.82721869 0.00018226 86 1519913700 2018.03.01 14:15 7.82696000 7.82696000 7.82674000 7.82697000 7.82719405 0.00018984 55 1519914600 2018.03.01 14:30 7.82696000 7.82695000 7.82695000 7.82697000 7.82717081 0.00019764 13 1519915500 2018.03.01 14:45 7.82695000 7.82696000 7.82693000 7.82713000 7.82715073 0.00020406 94 1519916400 2018.03.01 15:00 7.82696000 7.82702000 7.82688000 7.82711000 7.82713828 0.00020578 101 1519917300 2018.03.01 15:15 7.82703000 7.82704000 7.82702000 7.82712000 7.82712892 0.00019831 52 1519918200 2018.03.01 15:30 7.82703000 7.82701000 7.82698000 7.82711000 7.82711760 0.00020158 87 1519919100 2018.03.01 15:45 7.82700000 7.82699000 7.82674000 7.82701000 7.82710544 0.00019712 92 1519920000 2018.03.01 16:00 7.82700000 7.82720000 7.82700000 7.82725000 7.82711445 0.00019519 61 1519920900 2018.03.01 16:15 7.82720000 7.82715000 7.82715000 7.82726000 7.82711784 0.00018862 44 1519921800 2018.03.01 16:30 7.82715000 7.82713000 7.82711000 7.82715000 7.82711899 0.00018703 53 1519922700 2018.03.01 16:45 7.82712000 7.82696000 7.82696000 7.82714000 7.82710385 0.00018996 168 1519923600 2018.03.01 17:00 7.82692000 7.82710000 7.82692000 7.82714000 7.82710348 0.00016924 53 1519924500 2018.03.01 17:15 7.82710000 7.82741000 7.82709000 7.82751000 7.82713268 0.00015656 129 1519925400 2018.03.01 17:30 7.82741000 7.82745000 7.82728000 7.82769000 7.82716290 0.00016121 174 1519926300 2018.03.01 17:45 7.82743000 7.82743000 7.82738000 7.82766000 7.82718834 0.00017345 310 1519927200 2018.03.01 18:00 7.82744000 7.82731000 7.82731000 7.82765000 7.82719992 0.00017765 228 1519928100 2018.03.01 18:15 7.82740000 7.82734000 7.82730000 7.82749000 7.82721326 0.00018567 96 1519929000 2018.03.01 18:30 7.82734000 7.82732000 7.82722000 7.82734000 7.82722343 0.00018953 45 1519929900 2018.03.01 18:45 7.82734000 7.82752000 7.82724000 7.82752000 7.82725167 0.00021113 50 1519930800 2018.03.01 19:00 7.82751000 7.82733000 7.82724000 7.82758000 7.82725913 0.00020438 123 1519931700 2018.03.01 19:15 7.82732000 7.82753000 7.82732000 7.82754000 7.82728493 0.00021046 21 1519932600 2018.03.01 19:30 7.82752000 7.82759000 7.82751000 7.82759000 7.82731398 0.00021639 15 1519933500 2018.03.01 19:45 7.82759000 7.82760000 7.82758000 7.82762000 7.82734122 0.00021841 18 1519934400 2018.03.01 20:00 7.82760000 7.82772000 7.82754000 7.82772000 7.82737730 0.00023135 29 1519935300 2018.03.01 20:15 7.82772000 7.82780000 7.82772000 7.82781000 7.82741756 0.00024705 15 1519936200 2018.03.01 20:30 7.82779000 7.82780000 7.82778000 7.82780000 7.82745398 0.00025261 8 1519937100 2018.03.01 20:45 7.82779000 7.82794000 7.82772000 7.82798000 7.82750027 0.00026283 52 1519938000 2018.03.01 21:00 7.82793000 7.82819000 7.82791000 7.82819000 7.82756596 0.00030856 85 1519938900 2018.03.01 21:15 7.82819000 7.82817000 7.82817000 7.82819000 7.82762348 0.00033469 16 1519939800 2018.03.01 21:30 7.82812000 7.82816000 7.82809000 7.82817000 7.82767458 0.00034775 19 1519940700 2018.03.01 21:45 7.82815000 7.82805000 7.82798000 7.82816000 7.82771033 0.00032610 35 1519941600 2018.03.01 22:00 7.82805000 7.82802000 7.82763000 7.82805000 7.82773983 0.00030811 48 1519942500 2018.03.01 22:15 7.82800000 7.82746000 7.82735000 7.82800000 7.82771318 0.00030212 106 1519943400 2018.03.01 22:30 7.82744000 7.82746000 7.82736000 7.82746000 7.82768906 0.00030056 26 1519944300 2018.03.01 22:45 7.82746000 7.82748000 7.82742000 7.82749000 7.82766915 0.00029930 14 1519945200 2018.03.01 23:00 7.82744000 7.82750000 7.82743000 7.82750000 7.82765304 0.00029288 23 1519946100 2018.03.01 23:15 7.82750000 7.82784000 7.82747000 7.82785000 7.82767085 0.00028358 41 1519947000 2018.03.01 23:30 7.82785000 7.82785000 7.82767000 7.82792000 7.82768791 0.00027100 64 1519947900 2018.03.01 23:45 7.82787000 7.82789000 7.82787000 7.82793000 7.82770716 0.00026706 28 1519948800 2018.03.02 00:00 7.82770000 7.82799000 7.82613000 7.82801000 7.82773409 0.00025264 12 1519949700 2018.03.02 00:15 7.82803000 7.82760000 7.82760000 7.82803000 7.82772132 0.00025423 3 1519950600 2018.03.02 00:30 7.82760000 7.82760000 7.82760000 7.82760000 7.82770977 0.00025806 3 1519951500 2018.03.02 00:45 7.82760000 7.82750000 7.82726000 7.82760000 7.82768979 0.00026877 17 1519952400 2018.03.02 01:00 7.82762000 7.82782000 7.82755000 7.82782000 7.82770219 0.00026516 19 1519953300 2018.03.02 01:15 7.82782000 7.82782000 7.82782000 7.82782000 7.82771341 0.00026134 3 1519954200 2018.03.02 01:30 7.82782000 7.82742000 7.82742000 7.82782000 7.82768547 0.00027781 15 1519955100 2018.03.02 01:45 7.82737000 7.82732000 7.82732000 7.82737000 7.82765066 0.00029463 7 1519956000 2018.03.02 02:00 7.82732000 7.82744000 7.82714000 7.82774000 7.82763060 0.00027865 165 1519956900 2018.03.02 02:15 7.82743000 7.82718000 7.82718000 7.82754000 7.82758768 0.00028014 62 1519957800 2018.03.02 02:30 7.82727000 7.82735000 7.82727000 7.82735000 7.82756505 0.00025948 10 1519958700 2018.03.02 02:45 7.82736000 7.82734000 7.82734000 7.82741000 7.82754361 0.00024455 8 1519959600 2018.03.02 03:00 7.82736000 7.82794000 7.82736000 7.82799000 7.82758137 0.00023288 133 1519960500 2018.03.02 03:15 7.82793000 7.82905000 7.82792000 7.82946000 7.82772124 0.00039529 378 1519961400 2018.03.02 03:30 7.82906000 7.82896000 7.82884000 7.82915000 7.82783921 0.00048785 60 1519962300 2018.03.02 03:45 7.82896000 7.82899000 7.82893000 7.82918000 7.82794881 0.00056034 137 1519963200 2018.03.02 04:00 7.82899000 7.82887000 7.82848000 7.82899000 7.82803654 0.00060384 159 1519964100 2018.03.02 04:15 7.82883000 7.82893000 7.82873000 7.82897000 7.82812164 0.00065250 119 1519965000 2018.03.02 04:30 7.82887000 7.82870000 7.82865000 7.82890000 7.82817672 0.00067589 119 1519965900 2018.03.02 04:45 7.82870000 7.82877000 7.82863000 7.82877000 7.82823322 0.00070010 86 1519966800 2018.03.02 05:00 7.82876000 7.82904000 7.82876000 7.82904000 7.82831006 0.00074086 152 1519967700 2018.03.02 05:15 7.82904000 7.82898000 7.82898000 7.82904000 7.82837386 0.00075530 50 1519968600 2018.03.02 05:30 7.82899000 7.82899000 7.82893000 7.82902000 7.82843254 0.00076220 83 1519969500 2018.03.02 05:45 7.82898000 7.82927000 7.82898000 7.82929000 7.82851230 0.00077370 110 1519970400 2018.03.02 06:00 7.82927000 7.82935000 7.82926000 7.82935000 7.82859208 0.00079770 50 1519971300 2018.03.02 06:15 7.82935000 7.82935000 7.82930000 7.82936000 7.82866426 0.00081193 18 1519972200 2018.03.02 06:30 7.82935000 7.82910000 7.82904000 7.82940000 7.82870576 0.00077644 155 1519973100 2018.03.02 06:45 7.82910000 7.82928000 7.82907000 7.82935000 7.82876045 0.00073012 69 1519974000 2018.03.02 07:00 7.82929000 7.82931000 7.82920000 7.82932000 7.82881279 0.00068274 35 1519974900 2018.03.02 07:15 7.82929000 7.82926000 7.82920000 7.82929000 7.82885538 0.00058498 17 1519975800 2018.03.02 07:30 7.82925000 7.82910000 7.82908000 7.82925000 7.82887868 0.00047854 48 1519976700 2018.03.02 07:45 7.82912000 7.82915000 7.82910000 7.82916000 7.82890452 0.00032817 39 1519977600 2018.03.02 08:00 7.82915000 7.82915000 7.82904000 7.82920000 7.82892790 0.00023777 63 1519978500 2018.03.02 08:15 7.82915000 7.82901000 7.82898000 7.82915000 7.82893572 0.00023204 32 1519979400 2018.03.02 08:30 7.82903000 7.82912000 7.82900000 7.82912000 7.82895327 0.00022482 77 1519980300 2018.03.02 08:45 7.82914000 7.82933000 7.82914000 7.82933000 7.82898915 0.00021935 90 1519981200 2018.03.02 09:00 7.82933000 7.82943000 7.82932000 7.82952000 7.82903113 0.00021673 146 1519982100 2018.03.02 09:15 7.82944000 7.82927000 7.82922000 7.82952000 7.82905388 0.00021098 145 1519983000 2018.03.02 09:30 7.82926000 7.82941000 7.82922000 7.82946000 7.82908780 0.00019223 108 1519983900 2018.03.02 09:45 7.82942000 7.82869000 7.82869000 7.82943000 7.82904991 0.00021954 191 1519984800 2018.03.02 10:00 7.82869000 7.82928000 7.82867000 7.82943000 7.82907183 0.00021240 268 1519985700 2018.03.02 10:15 7.82930000 7.82926000 7.82893000 7.82965000 7.82908975 0.00020492 350 1519986600 2018.03.02 10:30 7.82926000 7.82966000 7.82926000 7.82988000 7.82914406 0.00021093 217 1519987500 2018.03.02 10:45 7.82966000 7.83019000 7.82959000 7.83019000 7.82924367 0.00028327 348 1519988400 2018.03.02 11:00 7.83019000 7.83050000 7.82990000 7.83093000 7.82936332 0.00038634 306 1519989300 2018.03.02 11:15 7.83050000 7.83037000 7.83025000 7.83140000 7.82945919 0.00045092 542 1519990200 2018.03.02 11:30 7.83035000 7.82969000 7.82965000 7.83036000 7.82948118 0.00044902 460 1519991100 2018.03.02 11:45 7.82969000 7.83015000 7.82960000 7.83030000 7.82954487 0.00047737 395 1519992000 2018.03.02 12:00 7.83010000 7.82967000 7.82963000 7.83015000 7.82955679 0.00047696 127 1519992900 2018.03.02 12:15 7.82967000 7.82980000 7.82956000 7.83017000 7.82957995 0.00047820 345 1519993800 2018.03.02 12:30 7.82982000 7.82947000 7.82898000 7.82982000 7.82956948 0.00046565 320 1519994700 2018.03.02 12:45 7.82947000 7.82954000 7.82930000 7.82963000 7.82956667 0.00045604 143 1519995600 2018.03.02 13:00 7.82951000 7.82929000 7.82928000 7.82956000 7.82954032 0.00045086 221 1519996500 2018.03.02 13:15 7.82931000 7.82915000 7.82913000 7.82936000 7.82950315 0.00044714 138 1519997400 2018.03.02 13:30 7.82916000 7.82969000 7.82910000 7.82973000 7.82952095 0.00043760 328 1519998300 2018.03.02 13:45 7.82969000 7.82978000 7.82958000 7.82996000 7.82954562 0.00043476 164 1519999200 2018.03.02 14:00 7.82978000 7.82947000 7.82942000 7.82978000 7.82953842 0.00043556 162 1520000100 2018.03.02 14:15 7.82947000 7.82958000 7.82945000 7.82959000 7.82954238 0.00043066 486 1520001000 2018.03.02 14:30 7.82957000 7.82957000 7.82957000 7.82960000 7.82954501 0.00042910 16 1520001900 2018.03.02 14:45 7.82957000 7.82929000 7.82926000 7.82969000 7.82952072 0.00039684 145 1520002800 2018.03.02 15:00 7.82930000 7.82948000 7.82928000 7.82952000 7.82951684 0.00039487 88 1520003700 2018.03.02 15:15 7.82948000 7.82955000 7.82928000 7.82961000 7.82952000 0.00038931 148 1520004600 2018.03.02 15:30 7.82954000 7.82953000 7.82952000 7.82957000 7.82952095 0.00038765 55 1520005500 2018.03.02 15:45 7.82953000 7.82942000 7.82939000 7.82956000 7.82951134 0.00036189 118 1520006400 2018.03.02 16:00 7.82942000 7.82934000 7.82930000 7.82942000 7.82949502 0.00029401 79 1520007300 2018.03.02 16:15 7.82935000 7.82934000 7.82931000 7.82938000 7.82948026 0.00022563 22 1520008200 2018.03.02 16:30 7.82933000 7.82952000 7.82929000 7.82952000 7.82948404 0.00022003 46 1520009100 2018.03.02 16:45 7.82952000 7.82944000 7.82936000 7.82964000 7.82947985 0.00016265 91 1520010000 2018.03.02 17:00 7.82943000 7.82969000 7.82939000 7.82984000 7.82949986 0.00016300 194 1520010900 2018.03.02 17:15 7.82969000 7.82967000 7.82964000 7.82969000 7.82951607 0.00015517 133 1520011800 2018.03.02 17:30 7.82967000 7.83003000 7.82967000 7.83069000 7.82956501 0.00019833 421 1520012700 2018.03.02 17:45 7.83003000 7.82897000 7.82897000 7.83005000 7.82950834 0.00022741 350 1520013600 2018.03.02 18:00 7.82897000 7.82935000 7.82880000 7.82962000 7.82949326 0.00022439 408 1520014500 2018.03.02 18:15 7.82935000 7.82950000 7.82933000 7.82993000 7.82949390 0.00021081 187 1520015400 2018.03.02 18:30 7.82950000 7.83014000 7.82949000 7.83016000 7.82955544 0.00024973 142 1520016300 2018.03.02 18:45 7.83016000 7.83106000 7.83016000 7.83116000 7.82969873 0.00042620 176 1520017200 2018.03.02 19:00 7.83106000 7.83042000 7.83026000 7.83120000 7.82976742 0.00046606 95 1520018100 2018.03.02 19:15 7.83042000 7.83033000 7.83023000 7.83043000 7.82982100 0.00049326 56 1520019000 2018.03.02 19:30 7.83035000 7.83030000 7.83027000 7.83037000 7.82986662 0.00051290 36 1520019900 2018.03.02 19:45 7.83030000 7.83019000 7.83019000 7.83035000 7.82989742 0.00050889 57 1520020800 2018.03.02 20:00 7.83020000 7.83020000 7.83010000 7.83022000 7.82992624 0.00051118 41 1520021700 2018.03.02 20:15 7.83020000 7.83013000 7.83010000 7.83020000 7.82994564 0.00051037 17 1520022600 2018.03.02 20:30 7.83010000 7.83011000 7.83008000 7.83011000 7.82996129 0.00050615 6 1520023500 2018.03.02 20:45 7.83012000 7.82972000 7.82970000 7.83012000 7.82993831 0.00049082 63 1520024400 2018.03.02 21:00 7.82972000 7.82939000 7.82939000 7.82981000 7.82988609 0.00048389 119 1520025300 2018.03.02 21:15 7.82939000 7.82938000 7.82933000 7.82940000 7.82983789 0.00048321 20 1520026200 2018.03.02 21:30 7.82938000 7.82942000 7.82937000 7.82942000 7.82979809 0.00049139 20 1520027100 2018.03.02 21:45 7.82942000 7.82944000 7.82939000 7.82944000 7.82976399 0.00049767 15 1520028000 2018.03.02 22:00 7.82943000 7.82946000 7.82943000 7.82949000 7.82973504 0.00050838 22 1520028900 2018.03.02 22:15 7.82948000 7.83028000 7.82948000 7.83031000 7.82978694 0.00050950 84 1520029800 2018.03.02 22:30 7.83026000 7.83106000 7.83006000 7.83107000 7.82990818 0.00056093 152 1520030700 2018.03.02 22:45 7.83105000 7.83107000 7.83080000 7.83114000 7.83001883 0.00056528 127 1520031600 2018.03.02 23:00 7.83108000 7.83114000 7.83107000 7.83118000 7.83012561 0.00058838 46 1520032500 2018.03.02 23:15 7.83115000 7.83177000 7.83107000 7.83177000 7.83028222 0.00066875 87 1520033400 2018.03.02 23:30 7.83176000 7.83108000 7.83009000 7.83234000 7.83035820 0.00069390 338 1520034300 2018.03.02 23:45 7.83099000 7.83084000 7.83084000 7.83118000 7.83040408 0.00069077 21 1520208000 2018.03.05 00:00 7.82950000 7.82976000 7.82950000 7.83018000 7.83034274 0.00069511 16 1520208900 2018.03.05 00:15 7.82979000 7.82973000 7.82970000 7.82979000 7.83028439 0.00070102 10 1520209800 2018.03.05 00:30 7.82975000 7.82979000 7.82975000 7.82979000 7.83023730 0.00070549 13 1520210700 2018.03.05 00:45 7.82977000 7.83034000 7.82974000 7.83052000 7.83024708 0.00070630 18 1520211600 2018.03.05 01:00 7.83043000 7.83132000 7.83033000 7.83145000 7.83034927 0.00075086 187 1520212500 2018.03.05 01:15 7.83132000 7.83142000 7.83132000 7.83142000 7.83045124 0.00079615 13 1520213400 2018.03.05 01:30 7.83142000 7.83126000 7.83112000 7.83142000 7.83052826 0.00082287 18 1520215200 2018.03.05 02:00 7.83126000 7.83089000 7.83087000 7.83126000 7.83056272 0.00081124 30 1520216100 2018.03.05 02:15 7.83089000 7.83134000 7.83078000 7.83141000 7.83063674 0.00079277 67 1520217000 2018.03.05 02:30 7.83134000 7.83179000 7.83134000 7.83181000 7.83074658 0.00078928 97 1520217900 2018.03.05 02:45 7.83176000 7.83109000 7.83108000 7.83181000 7.83077928 0.00073630 106 1520218800 2018.03.05 03:00 7.83109000 7.83134000 7.83102000 7.83149000 7.83083269 0.00068169 179 1520219700 2018.03.05 03:15 7.83134000 7.83156000 7.83130000 7.83159000 7.83090195 0.00062160 117 1520220600 2018.03.05 03:30 7.83155000 7.83169000 7.83141000 7.83169000 7.83097701 0.00062202 81 1520221500 2018.03.05 03:45 7.83169000 7.83161000 7.83159000 7.83169000 7.83103729 0.00063440 34 1520222400 2018.03.05 04:00 7.83159000 7.83173000 7.83159000 7.83186000 7.83110326 0.00065257 133 1520223300 2018.03.05 04:15 7.83173000 7.83167000 7.83155000 7.83175000 7.83115724 0.00066708 133 1520224200 2018.03.05 04:30 7.83167000 7.83161000 7.83154000 7.83167000 7.83120036 0.00066623 67 1520225100 2018.03.05 04:45 7.83161000 7.83178000 7.83161000 7.83199000 7.83125556 0.00068628 159 1520226000 2018.03.05 05:00 7.83178000 7.83214000 7.83173000 7.83224000 7.83133979 0.00072048 196 1520226900 2018.03.05 05:15 7.83214000 7.83216000 7.83206000 7.83219000 7.83141791 0.00066199 103 1520227800 2018.03.05 05:30 7.83214000 7.83268000 7.83212000 7.83271000 7.83153811 0.00061614 263 1520228700 2018.03.05 05:45 7.83267000 7.83272000 7.83235000 7.83281000 7.83165067 0.00054207 186 1520229600 2018.03.05 06:00 7.83272000 7.83291000 7.83271000 7.83314000 7.83177061 0.00053036 263 1520230500 2018.03.05 06:15 7.83293000 7.83281000 7.83276000 7.83305000 7.83186960 0.00057196 147 1520231400 2018.03.05 06:30 7.83281000 7.83280000 7.83271000 7.83281000 7.83195821 0.00060539 111 1520232300 2018.03.05 06:45 7.83280000 7.83290000 7.83277000 7.83290000 7.83204790 0.00062771 66 1520233200 2018.03.05 07:00 7.83287000 7.83275000 7.83263000 7.83287000 7.83211477 0.00059606 88 1520234100 2018.03.05 07:15 7.83274000 7.83264000 7.83253000 7.83280000 7.83216479 0.00058408 117 1520235000 2018.03.05 07:30 7.83259000 7.83263000 7.83249000 7.83264000 7.83220909 0.00058927 55 1520235900 2018.03.05 07:45 7.83264000 7.83259000 7.83255000 7.83283000 7.83224537 0.00053967 89 1520236800 2018.03.05 08:00 7.83260000 7.83169000 7.83162000 7.83262000 7.83219248 0.00051898 326 1520237700 2018.03.05 08:15 7.83170000 7.83163000 7.83159000 7.83233000 7.83213891 0.00052434 254 1520238600 2018.03.05 08:30 7.83164000 7.83191000 7.83164000 7.83192000 7.83211711 0.00052305 179 1520239500 2018.03.05 08:45 7.83191000 7.83174000 7.83167000 7.83195000 7.83208119 0.00052956 117 1520240400 2018.03.05 09:00 7.83173000 7.83168000 7.83157000 7.83173000 7.83204298 0.00054622 104 1520241300 2018.03.05 09:15 7.83169000 7.83161000 7.83158000 7.83208000 7.83200175 0.00056667 281 1520242200 2018.03.05 09:30 7.83161000 7.83156000 7.83154000 7.83171000 7.83195968 0.00058927 111 1520243100 2018.03.05 09:45 7.83158000 7.83133000 7.83124000 7.83158000 7.83189971 0.00063494 291 1520244000 2018.03.05 10:00 7.83135000 7.83147000 7.83112000 7.83176000 7.83185878 0.00066076 380 1520244900 2018.03.05 10:15 7.83149000 7.83154000 7.83143000 7.83156000 7.83182842 0.00067642 112 1520245800 2018.03.05 10:30 7.83151000 7.83167000 7.83146000 7.83168000 7.83181333 0.00065715 112 1520246700 2018.03.05 10:45 7.83166000 7.83204000 7.83164000 7.83207000 7.83183492 0.00061775 203 1520247600 2018.03.05 11:00 7.83206000 7.83231000 7.83190000 7.83238000 7.83188017 0.00056244 166 1520248500 2018.03.05 11:15 7.83232000 7.83231000 7.83226000 7.83246000 7.83192110 0.00052052 135 1520249400 2018.03.05 11:30 7.83235000 7.83194000 7.83182000 7.83248000 7.83192290 0.00048173 201 1520250300 2018.03.05 11:45 7.83193000 7.83177000 7.83156000 7.83193000 7.83190834 0.00043153 106 1520251200 2018.03.05 12:00 7.83176000 7.83172000 7.83171000 7.83179000 7.83189040 0.00039013 66 1520252100 2018.03.05 12:15 7.83171000 7.83176000 7.83170000 7.83206000 7.83187798 0.00035211 144 1520253000 2018.03.05 12:30 7.83177000 7.83173000 7.83171000 7.83191000 7.83186389 0.00030790 127 1520253900 2018.03.05 12:45 7.83171000 7.83170000 7.83168000 7.83191000 7.83184828 0.00025815 97 1520254800 2018.03.05 13:00 7.83170000 7.83178000 7.83170000 7.83180000 7.83184178 0.00025400 45 1520255700 2018.03.05 13:15 7.83178000 7.83126000 7.83126000 7.83183000 7.83178637 0.00026675 95 1520256600 2018.03.05 13:30 7.83124000 7.83196000 7.83122000 7.83196000 7.83180291 0.00027125 95 1520257500 2018.03.05 13:45 7.83199000 7.83208000 7.83179000 7.83217000 7.83182930 0.00028306 101 1520258400 2018.03.05 14:00 7.83208000 7.83177000 7.83175000 7.83227000 7.83182365 0.00028017 113 1520259300 2018.03.05 14:15 7.83177000 7.83165000 7.83156000 7.83177000 7.83180711 0.00027593 46 1520260200 2018.03.05 14:30 7.83165000 7.83212000 7.83164000 7.83215000 7.83183691 0.00028206 104 1520261100 2018.03.05 14:45 7.83212000 7.83281000 7.83162000 7.83281000 7.83192959 0.00034147 244 1520262000 2018.03.05 15:00 7.83281000 7.83280000 7.83250000 7.83310000 7.83201248 0.00038695 285 1520262900 2018.03.05 15:15 7.83285000 7.83203000 7.83173000 7.83299000 7.83201415 0.00037251 193 1520263800 2018.03.05 15:30 7.83203000 7.83178000 7.83173000 7.83209000 7.83199185 0.00036597 97 1520264700 2018.03.05 15:45 7.83178000 7.83190000 7.83156000 7.83200000 7.83198310 0.00036570 133 1520265600 2018.03.05 16:00 7.83194000 7.83182000 7.83182000 7.83197000 7.83196757 0.00035841 80 1520266500 2018.03.05 16:15 7.83185000 7.83192000 7.83184000 7.83201000 7.83196304 0.00034965 103 1520267400 2018.03.05 16:30 7.83191000 7.83194000 7.83189000 7.83208000 7.83196084 0.00034935 59 1520268300 2018.03.05 16:45 7.83194000 7.83179000 7.83166000 7.83195000 7.83194457 0.00034712 102 1520269200 2018.03.05 17:00 7.83168000 7.83163000 7.83160000 7.83181000 7.83191461 0.00034905 88 1520270100 2018.03.05 17:15 7.83163000 7.83149000 7.83149000 7.83170000 7.83187418 0.00036048 85 1520271000 2018.03.05 17:30 7.83148000 7.83139000 7.83126000 7.83150000 7.83182806 0.00037866 280 1520271900 2018.03.05 17:45 7.83138000 7.83130000 7.83120000 7.83142000 7.83177777 0.00040292 195 1520272800 2018.03.05 18:00 7.83131000 7.83137000 7.83127000 7.83168000 7.83173894 0.00042076 239 1520273700 2018.03.05 18:15 7.83137000 7.83140000 7.83137000 7.83150000 7.83170666 0.00042352 100 1520274600 2018.03.05 18:30 7.83140000 7.83143000 7.83139000 7.83145000 7.83168031 0.00043209 32 1520275500 2018.03.05 18:45 7.83143000 7.83150000 7.83140000 7.83158000 7.83166314 0.00042950 50 1520276400 2018.03.05 19:00 7.83150000 7.83148000 7.83146000 7.83156000 7.83164569 0.00043574 33 1520277300 2018.03.05 19:15 7.83147000 7.83146000 7.83145000 7.83149000 7.83162801 0.00044298 21 1520278200 2018.03.05 19:30 7.83146000 7.83213000 7.83146000 7.83221000 7.83167582 0.00043079 56 1520279100 2018.03.05 19:45 7.83213000 7.83285000 7.83212000 7.83298000 7.83178764 0.00042606 152 1520280000 2018.03.05 20:00 7.83288000 7.83326000 7.83277000 7.83326000 7.83192787 0.00050665 63 1520280900 2018.03.05 20:15 7.83326000 7.83318000 7.83317000 7.83333000 7.83204712 0.00060591 68 1520281800 2018.03.05 20:30 7.83317000 7.83268000 7.83268000 7.83321000 7.83210739 0.00063673 59 1520282700 2018.03.05 20:45 7.83268000 7.83280000 7.83268000 7.83283000 7.83217336 0.00067347 57 1520283600 2018.03.05 21:00 7.83280000 7.83272000 7.83272000 7.83283000 7.83222542 0.00069605 32 1520285400 2018.03.05 21:30 7.83270000 7.83284000 7.83269000 7.83284000 7.83228395 0.00072441 17 1520286300 2018.03.05 21:45 7.83280000 7.83283000 7.83269000 7.83292000 7.83233595 0.00074703 44 1520287200 2018.03.05 22:00 7.83278000 7.83274000 7.83273000 7.83286000 7.83237443 0.00075439 39 1520288100 2018.03.05 22:15 7.83275000 7.83275000 7.83275000 7.83275000 7.83241020 0.00075076 1 1520289000 2018.03.05 22:30 7.83275000 7.83280000 7.83265000 7.83280000 7.83244733 0.00073655 21 1520289900 2018.03.05 22:45 7.83283000 7.83285000 7.83276000 7.83288000 7.83248568 0.00071138 31 1520290800 2018.03.05 23:00 7.83287000 7.83284000 7.83284000 7.83298000 7.83251942 0.00067028 21 1520291700 2018.03.05 23:15 7.83285000 7.83256000 7.83256000 7.83350000 7.83252329 0.00061952 145 1520292600 2018.03.05 23:30 7.83267000 7.83267000 7.83267000 7.83268000 7.83253726 0.00056756 7 1520293500 2018.03.05 23:45 7.83267000 7.83146000 7.83146000 7.83271000 7.83243466 0.00057082 55 1520294400 2018.03.06 00:00 7.83165000 7.83149000 7.82914000 7.83186000 7.83234469 0.00059172 24 1520295300 2018.03.06 00:15 7.83146000 7.83115000 7.83113000 7.83146000 7.83223091 0.00065809 7 1520296200 2018.03.06 00:30 7.83116000 7.83123000 7.83115000 7.83123000 7.83213559 0.00071570 14 1520297100 2018.03.06 00:45 7.83123000 7.83119000 7.83119000 7.83162000 7.83204553 0.00078783 41 1520298000 2018.03.06 01:00 7.83121000 7.83276000 7.83117000 7.83276000 7.83211358 0.00075153 129 1520298900 2018.03.06 01:15 7.83282000 7.83181000 7.83127000 7.83294000 7.83208467 0.00072056 192 1520299800 2018.03.06 01:30 7.83181000 7.83194000 7.83174000 7.83194000 7.83207089 0.00068304 7 1520300700 2018.03.06 01:45 7.83194000 7.83196000 7.83194000 7.83198000 7.83206033 0.00067298 14 1520301600 2018.03.06 02:00 7.83196000 7.83181000 7.83175000 7.83200000 7.83203649 0.00066096 47 1520302500 2018.03.06 02:15 7.83181000 7.83179000 7.83174000 7.83182000 7.83201301 0.00065079 22 1520303400 2018.03.06 02:30 7.83178000 7.83178000 7.83178000 7.83181000 7.83199082 0.00063033 10 1520304300 2018.03.06 02:45 7.83178000 7.83231000 7.83176000 7.83283000 7.83202122 0.00060151 624 1520305200 2018.03.06 03:00 7.83231000 7.83258000 7.83221000 7.83311000 7.83207444 0.00058947 272 1520306100 2018.03.06 03:15 7.83255000 7.83244000 7.83212000 7.83281000 7.83210925 0.00057688 182 1520307000 2018.03.06 03:30 7.83244000 7.83253000 7.83244000 7.83262000 7.83214932 0.00056881 88 1520307900 2018.03.06 03:45 7.83259000 7.83269000 7.83252000 7.83271000 7.83220082 0.00057144 137 1520308800 2018.03.06 04:00 7.83269000 7.83250000 7.83243000 7.83269000 7.83222931 0.00056656 102 1520309700 2018.03.06 04:15 7.83249000 7.83215000 7.83198000 7.83250000 7.83222176 0.00055912 150 1520310600 2018.03.06 04:30 7.83215000 7.83224000 7.83194000 7.83225000 7.83222349 0.00055081 214 1520311500 2018.03.06 04:45 7.83224000 7.83192000 7.83192000 7.83225000 7.83219459 0.00051725 78 1520312400 2018.03.06 05:00 7.83193000 7.83232000 7.83193000 7.83242000 7.83220653 0.00049698 83 1520313300 2018.03.06 05:15 7.83228000 7.83213000 7.83211000 7.83243000 7.83219924 0.00043592 96 1520314200 2018.03.06 05:30 7.83218000 7.83242000 7.83213000 7.83246000 7.83222027 0.00038397 105 1520315100 2018.03.06 05:45 7.83242000 7.83210000 7.83202000 7.83242000 7.83220881 0.00030815 106 1520316000 2018.03.06 06:00 7.83206000 7.83219000 7.83198000 7.83222000 7.83220702 0.00028229 89 1520316900 2018.03.06 06:15 7.83219000 7.83246000 7.83219000 7.83246000 7.83223112 0.00027441 38 1520317800 2018.03.06 06:30 7.83246000 7.83222000 7.83222000 7.83246000 7.83223006 0.00026657 54 1520318700 2018.03.06 06:45 7.83222000 7.83202000 7.83201000 7.83243000 7.83221005 0.00026461 104 1520319600 2018.03.06 07:00 7.83202000 7.83196000 7.83194000 7.83202000 7.83218624 0.00025888 62 1520320500 2018.03.06 07:15 7.83196000 7.83200000 7.83196000 7.83200000 7.83216850 0.00025181 30 1520321400 2018.03.06 07:30 7.83200000 7.83216000 7.83200000 7.83244000 7.83216769 0.00023669 85 1520322300 2018.03.06 07:45 7.83216000 7.83262000 7.83214000 7.83263000 7.83221077 0.00023917 92 1520323200 2018.03.06 08:00 7.83260000 7.83282000 7.83242000 7.83301000 7.83226879 0.00025019 240 1520324100 2018.03.06 08:15 7.83282000 7.83288000 7.83281000 7.83292000 7.83232700 0.00027864 47 1520325000 2018.03.06 08:30 7.83288000 7.83318000 7.83288000 7.83364000 7.83240824 0.00033910 290 1520325900 2018.03.06 08:45 7.83319000 7.83333000 7.83311000 7.83334000 7.83249603 0.00040742 94 1520326800 2018.03.06 09:00 7.83333000 7.83336000 7.83329000 7.83338000 7.83257831 0.00047110 34 1520327700 2018.03.06 09:15 7.83335000 7.83371000 7.83335000 7.83371000 7.83268609 0.00055215 72 1520328600 2018.03.06 09:30 7.83369000 7.83325000 7.83325000 7.83370000 7.83273979 0.00057275 152 1520329500 2018.03.06 09:45 7.83325000 7.83294000 7.83271000 7.83325000 7.83275886 0.00054955 249 1520330400 2018.03.06 10:00 7.83295000 7.83285000 7.83283000 7.83297000 7.83276754 0.00054324 95 1520331300 2018.03.06 10:15 7.83285000 7.83247000 7.83225000 7.83286000 7.83273920 0.00052267 146 1520332200 2018.03.06 10:30 7.83247000 7.83223000 7.83220000 7.83266000 7.83269071 0.00052301 190 1520333100 2018.03.06 10:45 7.83223000 7.83243000 7.83223000 7.83246000 7.83266588 0.00050822 68 1520334000 2018.03.06 11:00 7.83245000 7.83268000 7.83239000 7.83272000 7.83266722 0.00049693 82 1520334900 2018.03.06 11:15 7.83268000 7.83268000 7.83265000 7.83270000 7.83266844 0.00049472 32 1520335800 2018.03.06 11:30 7.83268000 7.83267000 7.83261000 7.83316000 7.83266859 0.00048444 203 1520336700 2018.03.06 11:45 7.83271000 7.83324000 7.83270000 7.83325000 7.83272301 0.00047071 245 1520337600 2018.03.06 12:00 7.83323000 7.83334000 7.83320000 7.83335000 7.83278177 0.00044829 103 1520338500 2018.03.06 12:15 7.83334000 7.83328000 7.83327000 7.83336000 7.83282922 0.00041627 39 1520339400 2018.03.06 12:30 7.83328000 7.83364000 7.83328000 7.83378000 7.83290644 0.00040796 168 1520340300 2018.03.06 12:45 7.83365000 7.83357000 7.83355000 7.83368000 7.83296963 0.00041598 87 1520341200 2018.03.06 13:00 7.83357000 7.83352000 7.83351000 7.83363000 7.83302205 0.00042435 82 1520342100 2018.03.06 13:15 7.83352000 7.83312000 7.83312000 7.83357000 7.83303138 0.00042268 108 1520343000 2018.03.06 13:30 7.83312000 7.83325000 7.83312000 7.83337000 7.83305220 0.00042241 150 1520343900 2018.03.06 13:45 7.83324000 7.83332000 7.83324000 7.83345000 7.83307770 0.00042133 82 1520344800 2018.03.06 14:00 7.83332000 7.83342000 7.83322000 7.83345000 7.83311030 0.00042459 95 1520345700 2018.03.06 14:15 7.83338000 7.83316000 7.83307000 7.83339000 7.83311504 0.00040371 81 1520346600 2018.03.06 14:30 7.83317000 7.83315000 7.83306000 7.83326000 7.83311837 0.00040322 80 1520347500 2018.03.06 14:45 7.83315000 7.83326000 7.83315000 7.83326000 7.83313186 0.00040453 210 1520348400 2018.03.06 15:00 7.83326000 7.83325000 7.83300000 7.83336000 7.83314311 0.00040197 131 1520349300 2018.03.06 15:15 7.83325000 7.83350000 7.83321000 7.83350000 7.83317710 0.00038336 188 1520350200 2018.03.06 15:30 7.83352000 7.83330000 7.83330000 7.83353000 7.83318880 0.00032051 127 1520351100 2018.03.06 15:45 7.83332000 7.83316000 7.83316000 7.83336000 7.83318606 0.00027238 33 1520352000 2018.03.06 16:00 7.83319000 7.83318000 7.83316000 7.83322000 7.83318548 0.00024792 32 1520352900 2018.03.06 16:15 7.83320000 7.83300000 7.83295000 7.83329000 7.83316782 0.00023148 52 1520353800 2018.03.06 16:30 7.83299000 7.83301000 7.83288000 7.83305000 7.83315279 0.00021480 51 1520354700 2018.03.06 16:45 7.83301000 7.83296000 7.83290000 7.83303000 7.83313443 0.00022856 44 1520355600 2018.03.06 17:00 7.83297000 7.83297000 7.83292000 7.83300000 7.83311877 0.00023532 45 1520356500 2018.03.06 17:15 7.83297000 7.83307000 7.83297000 7.83325000 7.83311412 0.00023526 88 1520357400 2018.03.06 17:30 7.83306000 7.83306000 7.83295000 7.83317000 7.83310897 0.00020663 131 1520358300 2018.03.06 17:45 7.83307000 7.83312000 7.83303000 7.83328000 7.83311002 0.00017863 280 1520359200 2018.03.06 18:00 7.83311000 7.83310000 7.83304000 7.83320000 7.83310906 0.00015369 92 1520360100 2018.03.06 18:15 7.83311000 7.83313000 7.83307000 7.83313000 7.83311106 0.00015298 25 1520361000 2018.03.06 18:30 7.83312000 7.83330000 7.83312000 7.83330000 7.83312905 0.00014963 126 1520361900 2018.03.06 18:45 7.83329000 7.83359000 7.83322000 7.83359000 7.83317295 0.00016807 96 1520362800 2018.03.06 19:00 7.83354000 7.83372000 7.83351000 7.83372000 7.83322505 0.00020027 59 1520363700 2018.03.06 19:15 7.83372000 7.83367000 7.83364000 7.83375000 7.83326743 0.00022715 27 1520364600 2018.03.06 19:30 7.83364000 7.83357000 7.83355000 7.83364000 7.83329624 0.00023989 18 1520365500 2018.03.06 19:45 7.83354000 7.83351000 7.83350000 7.83358000 7.83331660 0.00024843 20 1520366400 2018.03.06 20:00 7.83350000 7.83341000 7.83338000 7.83353000 7.83332550 0.00025081 39 1520367300 2018.03.06 20:15 7.83340000 7.83378000 7.83340000 7.83380000 7.83336878 0.00027835 74 1520368200 2018.03.06 20:30 7.83378000 7.83378000 7.83375000 7.83385000 7.83340795 0.00030375 49 1520369100 2018.03.06 20:45 7.83378000 7.83373000 7.83367000 7.83383000 7.83343862 0.00031610 51 1520370000 2018.03.06 21:00 7.83374000 7.83359000 7.83357000 7.83382000 7.83345304 0.00031683 70 1520370900 2018.03.06 21:15 7.83360000 7.83346000 7.83345000 7.83362000 7.83345370 0.00030037 33 1520371800 2018.03.06 21:30 7.83346000 7.83344000 7.83342000 7.83347000 7.83345239 0.00028328 16 1520372700 2018.03.06 21:45 7.83345000 7.83348000 7.83344000 7.83348000 7.83345502 0.00026137 24 1520373600 2018.03.06 22:00 7.83343000 7.83340000 7.83337000 7.83351000 7.83344978 0.00023798 67 1520374500 2018.03.06 22:15 7.83340000 7.83337000 7.83320000 7.83351000 7.83344218 0.00022352 87 1520375400 2018.03.06 22:30 7.83337000 7.83337000 7.83332000 7.83338000 7.83343531 0.00020840 17 1520376300 2018.03.06 22:45 7.83337000 7.83348000 7.83327000 7.83348000 7.83343957 0.00019513 41 1520377200 2018.03.06 23:00 7.83348000 7.83334000 7.83327000 7.83348000 7.83343008 0.00018482 48 1520378100 2018.03.06 23:15 7.83333000 7.83349000 7.83327000 7.83349000 7.83343579 0.00016969 26 1520379000 2018.03.06 23:30 7.83346000 7.83323000 7.83323000 7.83346000 7.83341619 0.00018356 37 1520379900 2018.03.06 23:45 7.83323000 7.83344000 7.83312000 7.83346000 7.83341846 0.00017827 96 1520380800 2018.03.07 00:00 7.83325000 7.83355000 7.83139000 7.83355000 7.83343099 0.00016155 18 1520381700 2018.03.07 00:15 7.83348000 7.83310000 7.83310000 7.83348000 7.83339946 0.00018042 15 1520383500 2018.03.07 00:45 7.83309000 7.83312000 7.83309000 7.83314000 7.83337285 0.00019644 4 1520384400 2018.03.07 01:00 7.83313000 7.83333000 7.83312000 7.83334000 7.83336877 0.00019581 31 1520385300 2018.03.07 01:15 7.83334000 7.83334000 7.83333000 7.83334000 7.83336603 0.00019672 12 1520386200 2018.03.07 01:30 7.83334000 7.83329000 7.83329000 7.83335000 7.83335879 0.00017665 24 1520387100 2018.03.07 01:45 7.83332000 7.83332000 7.83332000 7.83332000 7.83335509 0.00015059 1 1520388000 2018.03.07 02:00 7.83333000 7.83318000 7.83312000 7.83334000 7.83333842 0.00013351 63 1520388900 2018.03.07 02:15 7.83317000 7.83318000 7.83313000 7.83318000 7.83332333 0.00012789 13 1520389800 2018.03.07 02:30 7.83318000 7.83317000 7.83317000 7.83319000 7.83330873 0.00013052 13 1520390700 2018.03.07 02:45 7.83317000 7.83318000 7.83315000 7.83320000 7.83329647 0.00013183 22 1520391600 2018.03.07 03:00 7.83320000 7.83318000 7.83316000 7.83325000 7.83328538 0.00012900 53 1520392500 2018.03.07 03:15 7.83318000 7.83328000 7.83318000 7.83329000 7.83328486 0.00012648 28 1520393400 2018.03.07 03:30 7.83328000 7.83349000 7.83324000 7.83357000 7.83330440 0.00013196 88 1520394300 2018.03.07 03:45 7.83347000 7.83380000 7.83347000 7.83384000 7.83335160 0.00017265 75 1520395200 2018.03.07 04:00 7.83379000 7.83414000 7.83379000 7.83435000 7.83342669 0.00025459 168 1520396100 2018.03.07 04:15 7.83414000 7.83381000 7.83365000 7.83417000 7.83346319 0.00027650 176 1520397000 2018.03.07 04:30 7.83380000 7.83389000 7.83380000 7.83394000 7.83350384 0.00030370 42 1520397900 2018.03.07 04:45 7.83389000 7.83399000 7.83388000 7.83402000 7.83355014 0.00032932 74 1520398800 2018.03.07 05:00 7.83399000 7.83398000 7.83397000 7.83399000 7.83359108 0.00035447 29 1520399700 2018.03.07 05:15 7.83399000 7.83386000 7.83385000 7.83401000 7.83361669 0.00036803 76 1520400600 2018.03.07 05:30 7.83386000 7.83385000 7.83379000 7.83386000 7.83363891 0.00036008 44 1520401500 2018.03.07 05:45 7.83383000 7.83405000 7.83382000 7.83408000 7.83367806 0.00036321 68 1520402400 2018.03.07 06:00 7.83409000 7.83460000 7.83406000 7.83460000 7.83376587 0.00042976 147 1520403300 2018.03.07 06:15 7.83461000 7.83464000 7.83460000 7.83468000 7.83384912 0.00048242 30 1520404200 2018.03.07 06:30 7.83465000 7.83463000 7.83457000 7.83466000 7.83392349 0.00051597 29 1520405100 2018.03.07 06:45 7.83462000 7.83474000 7.83459000 7.83474000 7.83400125 0.00054920 73 1520406000 2018.03.07 07:00 7.83474000 7.83469000 7.83467000 7.83487000 7.83406685 0.00055518 83 1520406900 2018.03.07 07:15 7.83471000 7.83465000 7.83463000 7.83473000 7.83412238 0.00054637 30 1520407800 2018.03.07 07:30 7.83464000 7.83459000 7.83459000 7.83470000 7.83416692 0.00052187 31 1520408700 2018.03.07 07:45 7.83455000 7.83437000 7.83433000 7.83460000 7.83418626 0.00047774 62 1520409600 2018.03.07 08:00 7.83437000 7.83429000 7.83429000 7.83439000 7.83419614 0.00042263 40 1520410500 2018.03.07 08:15 7.83429000 7.83434000 7.83426000 7.83434000 7.83420984 0.00037044 46 1520411400 2018.03.07 08:30 7.83434000 7.83415000 7.83406000 7.83434000 7.83420414 0.00033469 66 1520412300 2018.03.07 08:45 7.83415000 7.83414000 7.83405000 7.83419000 7.83419803 0.00032388 53 1520413200 2018.03.07 09:00 7.83414000 7.83380000 7.83376000 7.83414000 7.83416013 0.00034388 145 1520414100 2018.03.07 09:15 7.83381000 7.83433000 7.83379000 7.83433000 7.83417630 0.00033164 134 1520415000 2018.03.07 09:30 7.83432000 7.83428000 7.83428000 7.83439000 7.83418618 0.00032266 128 1520415900 2018.03.07 09:45 7.83428000 7.83476000 7.83423000 7.83480000 7.83424083 0.00032427 104 1520416800 2018.03.07 10:00 7.83477000 7.83441000 7.83437000 7.83484000 7.83425694 0.00031567 184 1520417700 2018.03.07 10:15 7.83438000 7.83436000 7.83433000 7.83444000 7.83426676 0.00029985 115 1520418600 2018.03.07 10:30 7.83436000 7.83436000 7.83431000 7.83441000 7.83427564 0.00028145 67 1520419500 2018.03.07 10:45 7.83437000 7.83479000 7.83437000 7.83481000 7.83432462 0.00027497 161 1520420400 2018.03.07 11:00 7.83480000 7.83482000 7.83479000 7.83502000 7.83437180 0.00027170 134 1520421300 2018.03.07 11:15 7.83482000 7.83494000 7.83482000 7.83497000 7.83442592 0.00028009 88 1520422200 2018.03.07 11:30 7.83494000 7.83542000 7.83494000 7.83542000 7.83452059 0.00034429 96 1520423100 2018.03.07 11:45 7.83542000 7.83581000 7.83532000 7.83581000 7.83464339 0.00045103 199 1520424000 2018.03.07 12:00 7.83572000 7.83520000 7.83519000 7.83575000 7.83469640 0.00047669 182 1520424900 2018.03.07 12:15 7.83519000 7.83539000 7.83504000 7.83539000 7.83476246 0.00051443 83 1520425800 2018.03.07 12:30 7.83538000 7.83556000 7.83533000 7.83566000 7.83483842 0.00056023 63 1520426700 2018.03.07 12:45 7.83557000 7.83561000 7.83557000 7.83570000 7.83491190 0.00059398 151 1520427600 2018.03.07 13:00 7.83561000 7.83530000 7.83530000 7.83561000 7.83494886 0.00059287 123 1520428500 2018.03.07 13:15 7.83530000 7.83492000 7.83488000 7.83533000 7.83494611 0.00057645 96 1520429400 2018.03.07 13:30 7.83496000 7.83516000 7.83490000 7.83525000 7.83496648 0.00055361 60 1520430300 2018.03.07 13:45 7.83516000 7.83527000 7.83515000 7.83528000 7.83499539 0.00052934 96 1520431200 2018.03.07 14:00 7.83527000 7.83539000 7.83520000 7.83552000 7.83503297 0.00046616 131 1520432100 2018.03.07 14:15 7.83539000 7.83566000 7.83539000 7.83569000 7.83509269 0.00045971 38 1520433000 2018.03.07 14:30 7.83561000 7.83537000 7.83537000 7.83566000 7.83511910 0.00042562 104 1520433900 2018.03.07 14:45 7.83538000 7.83542000 7.83537000 7.83543000 7.83514776 0.00042169 36 1520434800 2018.03.07 15:00 7.83540000 7.83560000 7.83532000 7.83564000 7.83519083 0.00039583 126 1520435700 2018.03.07 15:15 7.83559000 7.83568000 7.83555000 7.83578000 7.83523741 0.00035730 114 1520436600 2018.03.07 15:30 7.83565000 7.83568000 7.83564000 7.83571000 7.83527957 0.00030215 107 1520437500 2018.03.07 15:45 7.83568000 7.83570000 7.83566000 7.83575000 7.83531961 0.00028374 99 1520438400 2018.03.07 16:00 7.83570000 7.83572000 7.83555000 7.83573000 7.83535774 0.00026137 99 1520439300 2018.03.07 16:15 7.83574000 7.83576000 7.83569000 7.83580000 7.83539605 0.00024435 103 1520440200 2018.03.07 16:30 7.83576000 7.83580000 7.83576000 7.83586000 7.83543452 0.00024762 88 1520441100 2018.03.07 16:45 7.83580000 7.83591000 7.83580000 7.83597000 7.83547981 0.00024747 105 1520442000 2018.03.07 17:00 7.83592000 7.83588000 7.83582000 7.83592000 7.83551792 0.00024955 118 1520442900 2018.03.07 17:15 7.83587000 7.83589000 7.83583000 7.83611000 7.83555336 0.00025762 128 1520443800 2018.03.07 17:30 7.83589000 7.83571000 7.83557000 7.83597000 7.83556827 0.00025937 164 1520444700 2018.03.07 17:45 7.83571000 7.83629000 7.83567000 7.83632000 7.83563701 0.00030469 286 1520445600 2018.03.07 18:00 7.83630000 7.83633000 7.83598000 7.83639000 7.83570301 0.00033599 204 1520446500 2018.03.07 18:15 7.83632000 7.83640000 7.83627000 7.83641000 7.83576939 0.00032743 62 1520447400 2018.03.07 18:30 7.83637000 7.83630000 7.83626000 7.83640000 7.83581992 0.00032155 54 1520448300 2018.03.07 18:45 7.83629000 7.83571000 7.83563000 7.83630000 7.83580945 0.00029796 132 1520449200 2018.03.07 19:00 7.83571000 7.83582000 7.83569000 7.83582000 7.83581046 0.00028275 34 1520450100 2018.03.07 19:15 7.83582000 7.83590000 7.83580000 7.83591000 7.83581899 0.00028058 37 1520451000 2018.03.07 19:30 7.83590000 7.83590000 7.83588000 7.83591000 7.83582670 0.00026124 18 1520451900 2018.03.07 19:45 7.83589000 7.83597000 7.83589000 7.83602000 7.83584035 0.00024342 28 1520452800 2018.03.07 20:00 7.83599000 7.83599000 7.83596000 7.83605000 7.83585460 0.00023559 21 1520453700 2018.03.07 20:15 7.83600000 7.83597000 7.83597000 7.83602000 7.83586559 0.00023038 9 1520454600 2018.03.07 20:30 7.83597000 7.83595000 7.83595000 7.83597000 7.83587363 0.00022472 14 1520455500 2018.03.07 20:45 7.83595000 7.83595000 7.83595000 7.83595000 7.83588090 0.00021935 5 1520456400 2018.03.07 21:00 7.83595000 7.83598000 7.83595000 7.83600000 7.83589034 0.00021380 9 1520457300 2018.03.07 21:15 7.83599000 7.83601000 7.83599000 7.83601000 7.83590174 0.00020879 3 1520458200 2018.03.07 21:30 7.83600000 7.83602000 7.83600000 7.83607000 7.83591300 0.00020451 6 1520459100 2018.03.07 21:45 7.83601000 7.83600000 7.83598000 7.83607000 7.83592129 0.00020213 25 1520460000 2018.03.07 22:00 7.83601000 7.83611000 7.83601000 7.83611000 7.83593926 0.00019921 14 1520460900 2018.03.07 22:15 7.83612000 7.83607000 7.83607000 7.83612000 7.83595171 0.00019644 3 1520461800 2018.03.07 22:30 7.83605000 7.83606000 7.83605000 7.83606000 7.83596202 0.00018604 2 1520462700 2018.03.07 22:45 7.83607000 7.83612000 7.83602000 7.83614000 7.83597707 0.00016947 17 1520463600 2018.03.07 23:00 7.83609000 7.83601000 7.83601000 7.83609000 7.83598021 0.00014946 4 1520464500 2018.03.07 23:15 7.83606000 7.83616000 7.83606000 7.83616000 7.83599733 0.00012148 5 1520465400 2018.03.07 23:30 7.83609000 7.83611000 7.83604000 7.83614000 7.83600806 0.00010523 16 1520466300 2018.03.07 23:45 7.83610000 7.83595000 7.83595000 7.83610000 7.83600253 0.00008227 32 1520467200 2018.03.08 00:00 7.83550000 7.83527000 7.83352000 7.83550000 7.83593277 0.00018155 18 1520468100 2018.03.08 00:15 7.83527000 7.83470000 7.83470000 7.83527000 7.83581536 0.00034424 21 1520469000 2018.03.08 00:30 7.83470000 7.83470000 7.83462000 7.83477000 7.83570913 0.00044727 35 1520469900 2018.03.08 00:45 7.83470000 7.83465000 7.83454000 7.83470000 7.83560826 0.00052823 7 1520470800 2018.03.08 01:00 7.83454000 7.83467000 7.83454000 7.83472000 7.83551891 0.00058672 33 1520471700 2018.03.08 01:15 7.83467000 7.83455000 7.83455000 7.83467000 7.83542663 0.00064350 7 1520472600 2018.03.08 01:30 7.83455000 7.83467000 7.83455000 7.83472000 7.83535457 0.00067636 11 1520473500 2018.03.08 01:45 7.83457000 7.83458000 7.83410000 7.83487000 7.83528080 0.00070676 67 1520474400 2018.03.08 02:00 7.83458000 7.83461000 7.83437000 7.83466000 7.83521691 0.00072346 49 1520475300 2018.03.08 02:15 7.83461000 7.83452000 7.83400000 7.83465000 7.83515054 0.00073608 141 1520476200 2018.03.08 02:30 7.83452000 7.83446000 7.83441000 7.83456000 7.83508478 0.00074273 35 1520477100 2018.03.08 02:45 7.83446000 7.83472000 7.83446000 7.83488000 7.83505004 0.00072666 93 1520478000 2018.03.08 03:00 7.83472000 7.83470000 7.83469000 7.83481000 7.83501670 0.00069763 59 1520478900 2018.03.08 03:15 7.83472000 7.83515000 7.83469000 7.83577000 7.83502939 0.00065551 261 1520479800 2018.03.08 03:30 7.83516000 7.83439000 7.83414000 7.83527000 7.83496850 0.00063353 327 1520480700 2018.03.08 03:45 7.83439000 7.83428000 7.83414000 7.83440000 7.83490293 0.00059971 183 1520481600 2018.03.08 04:00 7.83429000 7.83430000 7.83424000 7.83435000 7.83484551 0.00056087 79 1520482500 2018.03.08 04:15 7.83429000 7.83395000 7.83368000 7.83429000 7.83476022 0.00050859 225 1520483400 2018.03.08 04:30 7.83396000 7.83384000 7.83363000 7.83397000 7.83467258 0.00044191 88 1520484300 2018.03.08 04:45 7.83385000 7.83397000 7.83383000 7.83415000 7.83460567 0.00035258 136 1520485200 2018.03.08 05:00 7.83397000 7.83386000 7.83385000 7.83400000 7.83453465 0.00033896 54 1520486100 2018.03.08 05:15 7.83389000 7.83482000 7.83387000 7.83496000 7.83456183 0.00034911 493 1520487000 2018.03.08 05:30 7.83487000 7.83459000 7.83455000 7.83495000 7.83456451 0.00034856 175 1520487900 2018.03.08 05:45 7.83459000 7.83404000 7.83383000 7.83460000 7.83451456 0.00035255 202 1520488800 2018.03.08 06:00 7.83407000 7.83388000 7.83388000 7.83407000 7.83445412 0.00036373 109 1520489700 2018.03.08 06:15 7.83388000 7.83385000 7.83382000 7.83394000 7.83439659 0.00037743 58 1520490600 2018.03.08 06:30 7.83385000 7.83377000 7.83368000 7.83385000 7.83433691 0.00038993 88 1520491500 2018.03.08 06:45 7.83380000 7.83387000 7.83377000 7.83387000 7.83429244 0.00039595 31 1520492400 2018.03.08 07:00 7.83386000 7.83387000 7.83382000 7.83388000 7.83425221 0.00039772 56 1520493300 2018.03.08 07:15 7.83389000 7.83394000 7.83384000 7.83394000 7.83422248 0.00039748 54 1520494200 2018.03.08 07:30 7.83393000 7.83404000 7.83393000 7.83409000 7.83420510 0.00039504 60 1520495100 2018.03.08 07:45 7.83401000 7.83411000 7.83387000 7.83415000 7.83419604 0.00037754 144 1520496000 2018.03.08 08:00 7.83412000 7.83411000 7.83404000 7.83414000 7.83418785 0.00035947 80 1520496900 2018.03.08 08:15 7.83414000 7.83423000 7.83414000 7.83445000 7.83419186 0.00028958 142 1520497800 2018.03.08 08:30 7.83427000 7.83420000 7.83420000 7.83429000 7.83419264 0.00028649 35 1520498700 2018.03.08 08:45 7.83420000 7.83407000 7.83393000 7.83423000 7.83418096 0.00028216 92 1520499600 2018.03.08 09:00 7.83407000 7.83336000 7.83336000 7.83413000 7.83410277 0.00030547 194 1520500500 2018.03.08 09:15 7.83336000 7.83370000 7.83305000 7.83382000 7.83406441 0.00030709 309 1520501400 2018.03.08 09:30 7.83373000 7.83404000 7.83362000 7.83410000 7.83406209 0.00030265 531 1520502300 2018.03.08 09:45 7.83406000 7.83381000 7.83336000 7.83414000 7.83403808 0.00030386 294 1520503200 2018.03.08 10:00 7.83381000 7.83453000 7.83373000 7.83539000 7.83408493 0.00032360 813 1520504100 2018.03.08 10:15 7.83455000 7.83499000 7.83445000 7.83502000 7.83417113 0.00036347 178 1520505000 2018.03.08 10:30 7.83499000 7.83535000 7.83477000 7.83539000 7.83428340 0.00047339 180 1520505900 2018.03.08 10:45 7.83536000 7.83726000 7.83532000 7.83798000 7.83456689 0.00087408 1001 1520506800 2018.03.08 11:00 7.83727000 7.83929000 7.83705000 7.84028000 7.83501671 0.00144941 1541 1520507700 2018.03.08 11:15 7.83928000 7.83912000 7.83879000 7.83970000 7.83540750 0.00179163 681 1520508600 2018.03.08 11:30 7.83904000 7.83857000 7.83780000 7.83933000 7.83570869 0.00197441 598 1520509500 2018.03.08 11:45 7.83856000 7.83897000 7.83856000 7.83904000 7.83601929 0.00215060 267 1520510400 2018.03.08 12:00 7.83898000 7.83861000 7.83821000 7.83939000 7.83626602 0.00224486 330 1520511300 2018.03.08 12:15 7.83861000 7.83890000 7.83852000 7.83902000 7.83651688 0.00233047 226 1520512200 2018.03.08 12:30 7.83891000 7.83931000 7.83891000 7.83938000 7.83678289 0.00241786 156 1520513100 2018.03.08 12:45 7.83932000 7.83925000 7.83923000 7.83940000 7.83701785 0.00246639 135 1520514000 2018.03.08 13:00 7.83925000 7.83936000 7.83925000 7.83941000 7.83724091 0.00248894 115 1520514900 2018.03.08 13:15 7.83936000 7.83957000 7.83936000 7.83969000 7.83746273 0.00250036 75 1520515800 2018.03.08 13:30 7.83958000 7.83963000 7.83953000 7.83969000 7.83766914 0.00248055 73 1520516700 2018.03.08 13:45 7.83963000 7.83952000 7.83934000 7.83963000 7.83784541 0.00241202 170 1520517600 2018.03.08 14:00 7.83952000 7.83961000 7.83950000 7.83970000 7.83801347 0.00224833 87 1520518500 2018.03.08 14:15 7.83960000 7.83955000 7.83942000 7.83971000 7.83815980 0.00206862 217 1520519400 2018.03.08 14:30 7.83955000 7.83973000 7.83949000 7.83978000 7.83830935 0.00188421 187 1520520300 2018.03.08 14:45 7.83973000 7.83783000 7.83783000 7.83974000 7.83826369 0.00160133 766 1520521200 2018.03.08 15:00 7.83783000 7.83799000 7.83781000 7.83811000 7.83823763 0.00137486 117 1520522100 2018.03.08 15:15 7.83804000 7.83823000 7.83784000 7.83942000 7.83823690 0.00116777 303 1520523000 2018.03.08 15:30 7.83828000 7.83860000 7.83826000 7.83906000 7.83827148 0.00095173 223 1520523900 2018.03.08 15:45 7.83859000 7.83897000 7.83852000 7.83898000 7.83833801 0.00088457 170 1520524800 2018.03.08 16:00 7.83896000 7.83916000 7.83892000 7.83918000 7.83841629 0.00081833 261 1520525700 2018.03.08 16:15 7.83918000 7.83995000 7.83917000 7.83997000 7.83856236 0.00077084 408 1520526600 2018.03.08 16:30 7.83997000 7.83997000 7.83985000 7.83999000 7.83869642 0.00074670 171 1520527500 2018.03.08 16:45 7.83996000 7.84153000 7.83995000 7.84245000 7.83896629 0.00084973 843 1520528400 2018.03.08 17:00 7.84148000 7.84203000 7.84142000 7.84204000 7.83925807 0.00099846 205 1520529300 2018.03.08 17:15 7.84206000 7.84221000 7.84193000 7.84239000 7.83953920 0.00114585 220 1520530200 2018.03.08 17:30 7.84223000 7.84211000 7.84186000 7.84225000 7.83978404 0.00126587 223 1520531100 2018.03.08 17:45 7.84211000 7.84134000 7.84115000 7.84212000 7.83993223 0.00130891 484 1520532000 2018.03.08 18:00 7.84135000 7.84197000 7.84115000 7.84213000 7.84012630 0.00138765 607 1520532900 2018.03.08 18:15 7.84197000 7.84242000 7.84194000 7.84244000 7.84034475 0.00149155 367 1520533800 2018.03.08 18:30 7.84244000 7.84189000 7.84181000 7.84371000 7.84049192 0.00154073 507 1520534700 2018.03.08 18:45 7.84195000 7.84193000 7.84176000 7.84240000 7.84062888 0.00157714 530 1520535600 2018.03.08 19:00 7.84193000 7.84194000 7.84184000 7.84206000 7.84075375 0.00160540 73 1520536500 2018.03.08 19:15 7.84194000 7.84192000 7.84190000 7.84194000 7.84086482 0.00161941 9 1520537400 2018.03.08 19:30 7.84190000 7.84170000 7.84163000 7.84191000 7.84094436 0.00162110 47 1520538300 2018.03.08 19:45 7.84172000 7.84178000 7.84171000 7.84192000 7.84102394 0.00148128 9 1520539200 2018.03.08 20:00 7.84177000 7.84188000 7.84170000 7.84190000 7.84110547 0.00132991 48 1520540100 2018.03.08 20:15 7.84190000 7.84186000 7.84186000 7.84201000 7.84117733 0.00116917 53 1520541000 2018.03.08 20:30 7.84184000 7.84187000 7.84184000 7.84192000 7.84124330 0.00101536 34 1520541900 2018.03.08 20:45 7.84187000 7.84191000 7.84187000 7.84191000 7.84130680 0.00087035 17 1520542800 2018.03.08 21:00 7.84191000 7.84188000 7.84188000 7.84191000 7.84136139 0.00070927 9 1520543700 2018.03.08 21:15 7.84188000 7.84188000 7.84187000 7.84189000 7.84141078 0.00061312 9 1520544600 2018.03.08 21:30 7.84187000 7.84191000 7.84186000 7.84192000 7.84145832 0.00049043 37 1520545500 2018.03.08 21:45 7.84193000 7.84192000 7.84191000 7.84195000 7.84150229 0.00046095 18 1520546400 2018.03.08 22:00 7.84192000 7.84189000 7.84189000 7.84193000 7.84153922 0.00042105 9 1520547300 2018.03.08 22:15 7.84191000 7.84191000 7.84191000 7.84193000 7.84157453 0.00037114 7 1520548200 2018.03.08 22:30 7.84191000 7.84184000 7.84182000 7.84191000 7.84159981 0.00033470 28 1520549100 2018.03.08 22:45 7.84184000 7.84183000 7.84183000 7.84184000 7.84162174 0.00031358 7 1520550000 2018.03.08 23:00 7.84179000 7.84181000 7.84179000 7.84187000 7.84163967 0.00029058 18 1520550900 2018.03.08 23:15 7.84180000 7.84178000 7.84171000 7.84190000 7.84165303 0.00022157 56 1520551800 2018.03.08 23:30 7.84178000 7.84176000 7.84176000 7.84178000 7.84166322 0.00020674 4 1520552700 2018.03.08 23:45 7.84174000 7.84079000 7.84063000 7.84174000 7.84158005 0.00032783 54 1520553600 2018.03.09 00:00 7.84056000 7.84076000 7.83721000 7.84126000 7.84150195 0.00040784 17 1520554500 2018.03.09 00:15 7.84081000 7.84036000 7.84035000 7.84081000 7.84139320 0.00051991 11 1520555400 2018.03.09 00:30 7.84033000 7.84059000 7.84033000 7.84059000 7.84131670 0.00058048 11 1520556300 2018.03.09 00:45 7.84049000 7.84026000 7.84026000 7.84055000 7.84121606 0.00066032 23 1520557200 2018.03.09 01:00 7.84020000 7.83939000 7.83939000 7.84035000 7.84104215 0.00082365 198 1520558100 2018.03.09 01:15 7.83943000 7.83966000 7.83935000 7.83985000 7.84091052 0.00090867 49 1520559000 2018.03.09 01:30 7.83995000 7.83996000 7.83966000 7.83996000 7.84081999 0.00094141 35 1520559900 2018.03.09 01:45 7.83995000 7.84016000 7.83973000 7.84016000 7.84075714 0.00094335 35 1520560800 2018.03.09 02:00 7.84016000 7.84075000 7.84016000 7.84212000 7.84075646 0.00090955 263 1520561700 2018.03.09 02:15 7.84075000 7.84191000 7.84067000 7.84199000 7.84086632 0.00088070 559 1520562600 2018.03.09 02:30 7.84190000 7.84158000 7.84151000 7.84193000 7.84093429 0.00085259 155 1520563500 2018.03.09 02:45 7.84158000 7.84133000 7.84065000 7.84158000 7.84097197 0.00082548 236 1520564400 2018.03.09 03:00 7.84133000 7.84269000 7.84133000 7.84271000 7.84113560 0.00088664 296 1520565300 2018.03.09 03:15 7.84270000 7.84350000 7.84270000 7.84410000 7.84136078 0.00104231 378 1520566200 2018.03.09 03:30 7.84350000 7.84290000 7.84255000 7.84371000 7.84150737 0.00112490 212 1520567100 2018.03.09 03:45 7.84289000 7.84183000 7.84159000 7.84292000 7.84153810 0.00113399 268 1520568000 2018.03.09 04:00 7.84187000 7.84149000 7.84149000 7.84200000 7.84153352 0.00113094 155 1520568900 2018.03.09 04:15 7.84148000 7.84081000 7.84059000 7.84148000 7.84146461 0.00111824 297 1520569800 2018.03.09 04:30 7.84080000 7.84096000 7.84080000 7.84138000 7.84141655 0.00110660 265 1520570700 2018.03.09 04:45 7.84096000 7.84098000 7.84096000 7.84117000 7.84137498 0.00109056 84 1520571600 2018.03.09 05:00 7.84100000 7.84107000 7.84079000 7.84155000 7.84134593 0.00107725 291 1520572500 2018.03.09 05:15 7.84109000 7.84092000 7.84068000 7.84109000 7.84130537 0.00105149 258 1520573400 2018.03.09 05:30 7.84092000 7.84092000 7.84083000 7.84137000 7.84126866 0.00103811 253 1520574300 2018.03.09 05:45 7.84092000 7.84092000 7.84088000 7.84102000 7.84123546 0.00101416 110 1520575200 2018.03.09 06:00 7.84093000 7.84115000 7.84079000 7.84116000 7.84122732 0.00092698 116 1520576100 2018.03.09 06:15 7.84115000 7.84099000 7.84099000 7.84129000 7.84120472 0.00086310 111 1520577000 2018.03.09 06:30 7.84099000 7.84091000 7.84086000 7.84103000 7.84117665 0.00082639 113 1520577900 2018.03.09 06:45 7.84090000 7.84061000 7.84058000 7.84090000 7.84112268 0.00082189 107 1520578800 2018.03.09 07:00 7.84060000 7.84059000 7.84053000 7.84062000 7.84107195 0.00084485 41 1520579700 2018.03.09 07:15 7.84060000 7.84067000 7.84060000 7.84072000 7.84103367 0.00084190 49 1520580600 2018.03.09 07:30 7.84069000 7.84072000 7.84064000 7.84105000 7.84100380 0.00084586 107 1520581500 2018.03.09 07:45 7.84072000 7.84042000 7.84038000 7.84072000 7.84094820 0.00087060 143 1520582400 2018.03.09 08:00 7.84043000 7.84066000 7.84043000 7.84080000 7.84092075 0.00078885 154 1520583300 2018.03.09 08:15 7.84070000 7.84077000 7.84050000 7.84143000 7.84090639 0.00054193 329 1520584200 2018.03.09 08:30 7.84078000 7.84094000 7.84077000 7.84098000 7.84090959 0.00030817 69 1520585100 2018.03.09 08:45 7.84093000 7.84119000 7.84088000 7.84139000 7.84093630 0.00024207 123 1520586000 2018.03.09 09:00 7.84118000 7.84106000 7.84100000 7.84123000 7.84094808 0.00021424 130 1520586900 2018.03.09 09:15 7.84105000 7.84107000 7.84099000 7.84122000 7.84095969 0.00021794 183 1520587800 2018.03.09 09:30 7.84108000 7.84106000 7.84105000 7.84108000 7.84096924 0.00022270 47 1520588700 2018.03.09 09:45 7.84107000 7.84075000 7.84075000 7.84107000 7.84094836 0.00021969 185 1520589600 2018.03.09 10:00 7.84074000 7.83950000 7.83944000 7.84079000 7.84081042 0.00035781 474 1520590500 2018.03.09 10:15 7.83948000 7.83871000 7.83856000 7.83980000 7.84061038 0.00057970 382 1520591400 2018.03.09 10:30 7.83871000 7.83888000 7.83862000 7.83936000 7.84044559 0.00070542 332 1520592300 2018.03.09 10:45 7.83889000 7.83889000 7.83864000 7.83895000 7.84029743 0.00079913 185 1520593200 2018.03.09 11:00 7.83888000 7.83906000 7.83887000 7.83955000 7.84017958 0.00084286 213 1520594100 2018.03.09 11:15 7.83907000 7.83908000 7.83903000 7.83917000 7.84007486 0.00087716 115 1520595000 2018.03.09 11:30 7.83906000 7.83820000 7.83810000 7.83909000 7.83989630 0.00098283 203 1520595900 2018.03.09 11:45 7.83819000 7.83812000 7.83805000 7.83820000 7.83972713 0.00108061 71 1520596800 2018.03.09 12:00 7.83811000 7.83758000 7.83753000 7.83814000 7.83952264 0.00120823 85 1520597700 2018.03.09 12:15 7.83757000 7.83711000 7.83701000 7.83757000 7.83929287 0.00134687 108 1520598600 2018.03.09 12:30 7.83707000 7.83732000 7.83700000 7.83734000 7.83910498 0.00142370 64 1520599500 2018.03.09 12:45 7.83732000 7.83757000 7.83709000 7.83793000 7.83895879 0.00146931 229 1520600400 2018.03.09 13:00 7.83758000 7.83800000 7.83757000 7.83809000 7.83886747 0.00145615 91 1520601300 2018.03.09 13:15 7.83800000 7.83830000 7.83800000 7.83833000 7.83881343 0.00140913 42 1520602200 2018.03.09 13:30 7.83830000 7.83812000 7.83797000 7.83830000 7.83874739 0.00134527 45 1520603100 2018.03.09 13:45 7.83812000 7.83823000 7.83803000 7.83831000 7.83869811 0.00123913 97 1520604000 2018.03.09 14:00 7.83831000 7.83862000 7.83823000 7.83863000 7.83869067 0.00112117 53 1520604900 2018.03.09 14:15 7.83862000 7.83858000 7.83856000 7.83864000 7.83868013 0.00098612 24 1520605800 2018.03.09 14:30 7.83862000 7.83866000 7.83858000 7.83881000 7.83867822 0.00082972 33 1520606700 2018.03.09 14:45 7.83865000 7.83901000 7.83863000 7.83907000 7.83870981 0.00070666 148 1520607600 2018.03.09 15:00 7.83901000 7.83886000 7.83871000 7.83906000 7.83872412 0.00069276 66 1520608500 2018.03.09 15:15 7.83886000 7.83874000 7.83874000 7.83890000 7.83872563 0.00069359 68 1520609400 2018.03.09 15:30 7.83872000 7.83888000 7.83871000 7.83905000 7.83874033 0.00070173 163 1520610300 2018.03.09 15:45 7.83888000 7.83883000 7.83877000 7.83892000 7.83874887 0.00070609 66 1520611200 2018.03.09 16:00 7.83883000 7.83802000 7.83798000 7.83883000 7.83867946 0.00067941 148 1520612100 2018.03.09 16:15 7.83802000 7.83762000 7.83748000 7.83804000 7.83857856 0.00065335 247 1520613000 2018.03.09 16:30 7.83763000 7.83738000 7.83735000 7.83764000 7.83846441 0.00064265 57 1520613900 2018.03.09 16:45 7.83738000 7.83741000 7.83737000 7.83742000 7.83836399 0.00063874 32 1520614800 2018.03.09 17:00 7.83741000 7.83785000 7.83741000 7.83792000 7.83831504 0.00061028 113 1520615700 2018.03.09 17:15 7.83787000 7.83784000 7.83762000 7.83796000 7.83826979 0.00054958 116 1520616600 2018.03.09 17:30 7.83784000 7.83785000 7.83779000 7.83785000 7.83822981 0.00051307 34 1520617500 2018.03.09 17:45 7.83785000 7.83755000 7.83747000 7.83786000 7.83816507 0.00051689 126 1520618400 2018.03.09 18:00 7.83751000 7.83728000 7.83712000 7.83752000 7.83808078 0.00056112 314 1520619300 2018.03.09 18:15 7.83716000 7.83728000 7.83697000 7.83783000 7.83800451 0.00059826 283 1520620200 2018.03.09 18:30 7.83728000 7.83741000 7.83728000 7.83748000 7.83794789 0.00062320 90 1520621100 2018.03.09 18:45 7.83739000 7.83749000 7.83721000 7.83755000 7.83790428 0.00063748 158 1520622000 2018.03.09 19:00 7.83750000 7.83736000 7.83735000 7.83753000 7.83785245 0.00063850 53 1520622900 2018.03.09 19:15 7.83735000 7.83737000 7.83735000 7.83737000 7.83780650 0.00063443 17 1520623800 2018.03.09 19:30 7.83737000 7.83731000 7.83731000 7.83737000 7.83775921 0.00062158 27 1520624700 2018.03.09 19:45 7.83731000 7.83718000 7.83716000 7.83731000 7.83770405 0.00057424 30 1520625600 2018.03.09 20:00 7.83714000 7.83715000 7.83711000 7.83722000 7.83765128 0.00052876 38 1520626500 2018.03.09 20:15 7.83716000 7.83699000 7.83678000 7.83716000 7.83758830 0.00048991 37 1520627400 2018.03.09 20:30 7.83699000 7.83699000 7.83693000 7.83703000 7.83753132 0.00041058 40 1520628300 2018.03.09 20:45 7.83699000 7.83699000 7.83698000 7.83699000 7.83747977 0.00029945 19 1520629200 2018.03.09 21:00 7.83698000 7.83692000 7.83692000 7.83705000 7.83742646 0.00028447 21 1520630100 2018.03.09 21:15 7.83692000 7.83698000 7.83692000 7.83700000 7.83738394 0.00028729 7 1520631000 2018.03.09 21:30 7.83700000 7.83700000 7.83700000 7.83700000 7.83734737 0.00029298 5 1520631900 2018.03.09 21:45 7.83705000 7.83805000 7.83705000 7.83810000 7.83741429 0.00033988 63 1520632800 2018.03.09 22:00 7.83794000 7.83781000 7.83773000 7.83802000 7.83745198 0.00034768 45 1520633700 2018.03.09 22:15 7.83780000 7.83779000 7.83779000 7.83781000 7.83748417 0.00035703 17 1520634600 2018.03.09 22:30 7.83780000 7.83750000 7.83749000 7.83780000 7.83748568 0.00034827 30 1520635500 2018.03.09 22:45 7.83749000 7.83717000 7.83715000 7.83750000 7.83745561 0.00034039 68 1520636400 2018.03.09 23:00 7.83717000 7.83697000 7.83693000 7.83717000 7.83740936 0.00033544 47 1520637300 2018.03.09 23:15 7.83696000 7.83690000 7.83690000 7.83696000 7.83736085 0.00033637 41 1520638200 2018.03.09 23:30 7.83694000 7.83686000 7.83686000 7.83696000 7.83731315 0.00034091 30 1520639100 2018.03.09 23:45 7.83686000 7.83687000 7.83648000 7.83692000 7.83727095 0.00034261 96 1520812800 2018.03.12 00:00 7.83683000 7.83683000 7.83683000 7.83683000 7.83722895 0.00034779 1 1520813700 2018.03.12 00:15 7.83682000 7.83705000 7.83682000 7.83705000 7.83721191 0.00034596 3 1520815500 2018.03.12 00:45 7.83753000 7.83753000 7.83753000 7.83753000 7.83724220 0.00035683 1 1520816400 2018.03.12 01:00 7.83744000 7.83723000 7.83723000 7.83744000 7.83724104 0.00035637 4 1520817300 2018.03.12 01:15 7.83715000 7.83696000 7.83689000 7.83716000 7.83721428 0.00035696 10 1520819100 2018.03.12 01:45 7.83690000 7.83696000 7.83690000 7.83696000 7.83719006 0.00035564 6 1520820000 2018.03.12 02:00 7.83694000 7.83694000 7.83694000 7.83694000 7.83716624 0.00035638 2 1520855100 2018.03.12 11:45 7.84019000 7.84034000 7.84019000 7.84038000 7.83746851 0.00078717 51 1520856000 2018.03.12 12:00 7.84034000 7.84004000 7.83995000 7.84042000 7.83771341 0.00099256 190 1520856900 2018.03.12 12:15 7.84002000 7.83984000 7.83984000 7.84002000 7.83791594 0.00112178 96 1520857800 2018.03.12 12:30 7.83987000 7.83930000 7.83929000 7.83990000 7.83804776 0.00117224 111