Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 18.62275000 18.62615000 0.00001000 5.00000000 340.00000000 0.00001000 0.05096616 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518052500 2018.02.08 01:15 18.78970000 18.79620000 18.77770000 18.79624000 18.79620000 0.00000000 1617 1518053400 2018.02.08 01:30 18.79620000 18.79288000 18.79154000 18.80270000 18.79588381 0.00000000 200 1518054300 2018.02.08 01:45 18.79295000 18.79390000 18.77962000 18.79666000 18.79569488 0.00000000 304 1518055200 2018.02.08 02:00 18.79430000 18.78049000 18.77229000 18.79430000 18.79424679 0.00000000 268 1518056100 2018.02.08 02:15 18.77879000 18.77657000 18.77159000 18.78119000 18.79256329 0.00000000 284 1518057000 2018.02.08 02:30 18.77657000 18.76530000 18.75840000 18.77849000 18.78996678 0.00000000 345 1518057900 2018.02.08 02:45 18.76530000 18.76144000 18.75519000 18.76800000 18.78724995 0.00000000 487 1518058800 2018.02.08 03:00 18.76050000 18.76389000 18.75423000 18.76723000 18.78502519 0.00000000 199 1518059700 2018.02.08 03:15 18.76420000 18.75488000 18.75488000 18.76643000 18.78215422 0.00000000 231 1518060600 2018.02.08 03:30 18.75488000 18.76059000 18.75314000 18.77019000 18.78010048 0.00000000 268 1518061500 2018.02.08 03:45 18.76059000 18.76160000 18.75845000 18.76500000 18.77833853 0.00000000 286 1518062400 2018.02.08 04:00 18.76170000 18.76360000 18.75790000 18.76700000 18.77693486 0.00000000 346 1518063300 2018.02.08 04:15 18.76310000 18.76130000 18.76120000 18.76480000 18.77544583 0.00000000 160 1518064200 2018.02.08 04:30 18.76120000 18.75180000 18.74810000 18.76310000 18.77319385 0.00000000 305 1518065100 2018.02.08 04:45 18.75180000 18.74900000 18.74630000 18.75276000 18.77088967 0.00000000 348 1518066000 2018.02.08 05:00 18.74870000 18.75703000 18.74680000 18.75872000 18.76956970 0.00000000 209 1518066900 2018.02.08 05:15 18.75703000 18.75850000 18.75546000 18.76957000 18.76851544 0.00000000 267 1518067800 2018.02.08 05:30 18.75850000 18.76644000 18.75000000 18.76670000 18.76831778 0.00000000 197 1518068700 2018.02.08 05:45 18.76654000 18.76850000 18.75910000 18.77110000 18.76833514 0.00000000 139 1518069600 2018.02.08 06:00 18.76850000 18.76820000 18.76257000 18.76860000 18.76832227 0.01333772 91 1518070500 2018.02.08 06:15 18.76893000 18.78080000 18.76270000 18.78130000 18.76951062 0.01231937 489 1518071400 2018.02.08 06:30 18.78090000 18.78130000 18.77570000 18.78480000 18.77063342 0.01183123 405 1518072300 2018.02.08 06:45 18.78130000 18.78140000 18.77600000 18.78140000 18.77165881 0.01140248 370 1518073200 2018.02.08 07:00 18.78150000 18.76380000 18.76293000 18.78160000 18.77091035 0.01093132 674 1518074100 2018.02.08 07:15 18.76370000 18.75760000 18.74973000 18.76510000 18.76964270 0.01050968 699 1518075000 2018.02.08 07:30 18.75750000 18.76030000 18.75540000 18.77260000 18.76875292 0.01019365 751 1518075900 2018.02.08 07:45 18.76030000 18.75175000 18.74560000 18.76140000 18.76713359 0.01000256 326 1518076800 2018.02.08 08:00 18.75154000 18.75750000 18.74675000 18.76063000 18.76621611 0.00985115 417 1518077700 2018.02.08 08:15 18.75740000 18.76938000 18.74913000 18.76938000 18.76651743 0.00963515 316 1518078600 2018.02.08 08:30 18.76913000 18.78165000 18.76310000 18.78165000 18.76795863 0.01049820 288 1518079500 2018.02.08 08:45 18.78161000 18.77736000 18.76978000 18.78174000 18.76885400 0.01086574 468 1518080400 2018.02.08 09:00 18.77757000 18.74400000 18.73640000 18.78407000 18.76648695 0.01148891 730 1518081300 2018.02.08 09:15 18.74289000 18.76276000 18.74136000 18.76320000 18.76613200 0.01140293 909 1518082200 2018.02.08 09:30 18.76276000 18.77170000 18.74450000 18.77290000 18.76666229 0.01105951 1211 1518083100 2018.02.08 09:45 18.77130000 18.78202000 18.76620000 18.79030000 18.76812493 0.01092557 775 1518084000 2018.02.08 10:00 18.78202000 18.79294000 18.77720000 18.80050000 18.77048827 0.01208090 1628 1518084900 2018.02.08 10:15 18.79300000 18.81410000 18.78964000 18.81780000 18.77464177 0.01553238 1451 1518085800 2018.02.08 10:30 18.81410000 18.80520000 18.80320000 18.81900000 18.77755207 0.01729276 2165 1518086700 2018.02.08 10:45 18.80520000 18.80790000 18.79210000 18.81030000 18.78044235 0.01899285 1910 1518087600 2018.02.08 11:00 18.80790000 18.78750000 18.78458000 18.81590000 18.78111451 0.01901085 1690 1518088500 2018.02.08 11:15 18.78740000 18.78020000 18.77200000 18.78860000 18.78102741 0.01899095 1214 1518089400 2018.02.08 11:30 18.78020000 18.80900000 18.77310000 18.80900000 18.78369147 0.02057960 2061 1518090300 2018.02.08 11:45 18.80860000 18.79590000 18.78810000 18.82000000 18.78485419 0.02106743 1599 1518091200 2018.02.08 12:00 18.79590000 18.81760000 18.79540000 18.82150000 18.78797283 0.02251820 1696 1518092100 2018.02.08 12:15 18.81740000 18.78140000 18.78070000 18.82350000 18.78734685 0.02136946 1722 1518093000 2018.02.08 12:30 18.78150000 18.76500000 18.76060000 18.78250000 18.78521858 0.02073595 1969 1518093900 2018.02.08 12:45 18.76490000 18.81680000 18.76460000 18.82070000 18.78822633 0.02069334 1274 1518094800 2018.02.08 13:00 18.81650000 18.81380000 18.80980000 18.82700000 18.79066192 0.02041559 1533 1518095700 2018.02.08 13:15 18.81360000 18.77290000 18.76773000 18.82440000 18.78897031 0.02017716 1717 1518096600 2018.02.08 13:30 18.77290000 18.78538000 18.74920000 18.79650000 18.78862838 0.02013302 2102 1518097500 2018.02.08 13:45 18.78560000 18.78629000 18.75902000 18.78629000 18.78840567 0.01999385 1461 1518098400 2018.02.08 14:00 18.78629000 18.77600000 18.75509000 18.78777000 18.78722418 0.01780171 2072 1518099300 2018.02.08 14:15 18.77575000 18.81470000 18.77000000 18.81470000 18.78984092 0.01723568 1600 1518100200 2018.02.08 14:30 18.81490000 18.82850000 18.81490000 18.85414000 18.79352274 0.01785241 2196 1518101100 2018.02.08 14:45 18.82810000 18.79220000 18.79180000 18.83080000 18.79339677 0.01769503 1473 1518102000 2018.02.08 15:00 18.79220000 18.76730000 18.76103000 18.79630000 18.79091136 0.01912313 2613 1518102900 2018.02.08 15:15 18.76690000 18.73840000 18.73020000 18.77170000 18.78591028 0.02266198 2658 1518103800 2018.02.08 15:30 18.73850000 18.70750000 18.69098000 18.75610000 18.77844263 0.02962430 2544 1518104700 2018.02.08 15:45 18.70770000 18.70900000 18.69770000 18.71520000 18.77182905 0.03420045 2025 1518105600 2018.02.08 16:00 18.70910000 18.74530000 18.70770000 18.75560000 18.76930247 0.03522861 2486 1518106500 2018.02.08 16:15 18.74540000 18.74561000 18.72330000 18.75740000 18.76704605 0.03618649 2370 1518107400 2018.02.08 16:30 18.74508000 18.78150000 18.74507000 18.79240000 18.76842261 0.03473101 4025 1518108300 2018.02.08 16:45 18.78170000 18.83270000 18.77750000 18.83860000 18.77454427 0.03583772 4065 1518109200 2018.02.08 17:00 18.83270000 18.84250000 18.82270000 18.85079000 18.78101624 0.03730978 4782 1518110100 2018.02.08 17:15 18.84360000 18.85470000 18.83054000 18.85910000 18.78803374 0.04090961 2900 1518111000 2018.02.08 17:30 18.85497000 18.86239000 18.84390000 18.86490000 18.79511529 0.04432379 3253 1518111900 2018.02.08 17:45 18.86257000 18.87898000 18.86053000 18.90113000 18.80310241 0.04908956 3733 1518112800 2018.02.08 18:00 18.87910000 18.89510000 18.86157000 18.89790000 18.81186408 0.05505577 3757 1518113700 2018.02.08 18:15 18.89570000 18.92530000 18.89090000 18.93190000 18.82266750 0.06242396 3589 1518114600 2018.02.08 18:30 18.92640000 18.90645000 18.88350000 18.94120000 18.83064679 0.06672089 4382 1518115500 2018.02.08 18:45 18.90667000 18.90090000 18.87290000 18.91310000 18.83733757 0.06964808 4429 1518116400 2018.02.08 19:00 18.90130000 18.90330000 18.88861000 18.90790000 18.84361971 0.07153518 3385 1518117300 2018.02.08 19:15 18.90310000 18.91810000 18.88860000 18.93020000 18.85071307 0.07511294 3387 1518118200 2018.02.08 19:30 18.91900000 18.93030000 18.90240000 18.93760000 18.85829278 0.07922746 4247 1518119100 2018.02.08 19:45 18.93080000 18.93260000 18.92770000 18.97488000 18.86536965 0.08160434 4677 1518120000 2018.02.08 20:00 18.93300000 18.92280000 18.91923000 18.96580000 18.87083921 0.08110336 4900 1518120900 2018.02.08 20:15 18.92379000 18.91240000 18.88371000 18.92630000 18.87479738 0.07697550 4953 1518121800 2018.02.08 20:30 18.91290000 18.85100000 18.84880000 18.91440000 18.87253096 0.06710982 4927 1518122700 2018.02.08 20:45 18.85161000 18.83450000 18.82380000 18.85340000 18.86890897 0.05679062 3522 1518123600 2018.02.08 21:00 18.83450000 18.82770000 18.81420000 18.87080000 18.86498430 0.05092327 3992 1518124500 2018.02.08 21:15 18.82760000 18.85650000 18.79010000 18.86310000 18.86417628 0.04366624 4046 1518125400 2018.02.08 21:30 18.85650000 18.84016000 18.83623000 18.87192000 18.86188901 0.04096242 2794 1518126300 2018.02.08 21:45 18.84050000 18.85610000 18.82263000 18.86830000 18.86133768 0.04074463 4131 1518127200 2018.02.08 22:00 18.85640000 18.84150000 18.82600000 18.87005000 18.85944837 0.04178205 6260 1518128100 2018.02.08 22:15 18.84170000 18.82440000 18.80320000 18.84769000 18.85611043 0.04428555 4236 1518129000 2018.02.08 22:30 18.82440000 18.82880000 18.82130000 18.84693000 18.85350944 0.04608861 4910 1518129900 2018.02.08 22:45 18.82870000 18.92110000 18.82870000 18.92820000 18.85994664 0.04474215 4004 1518130800 2018.02.08 23:00 18.92110000 18.91760000 18.89653000 18.92280000 18.86543743 0.04345014 1573 1518131700 2018.02.08 23:15 18.91740000 18.88440000 18.87990000 18.91740000 18.86724339 0.04093243 328 1518132600 2018.02.08 23:30 18.88430000 18.89090000 18.88210000 18.89640000 18.86949640 0.03968999 480 1518133500 2018.02.08 23:45 18.89060000 18.89180000 18.87980000 18.89231000 18.87162055 0.03890669 365 1518134400 2018.02.09 00:00 18.89590000 18.89990000 18.83952000 18.90840000 18.87431383 0.03834517 39 1518135300 2018.02.09 00:15 18.90040000 18.86870000 18.86870000 18.90870000 18.87377918 0.03713299 8 1518136200 2018.02.09 00:30 18.84343000 18.86870000 18.84343000 18.86870000 18.87329545 0.03493505 17 1518138000 2018.02.09 01:00 18.86870000 18.87306000 18.86809000 18.87771000 18.87327303 0.03231855 1356 1518138900 2018.02.09 01:15 18.87378000 18.87768000 18.87260000 18.89020000 18.87369274 0.03044876 316 1518139800 2018.02.09 01:30 18.87768000 18.86900000 18.86740000 18.88260000 18.87324581 0.02909975 660 1518140700 2018.02.09 01:45 18.86900000 18.86840000 18.86710000 18.87430000 18.87278431 0.02859572 600 1518141600 2018.02.09 02:00 18.86830000 18.87390000 18.86790000 18.87760000 18.87289056 0.02730028 455 1518142500 2018.02.09 02:15 18.87380000 18.86830000 18.86640000 18.87460000 18.87245337 0.02535403 362 1518143400 2018.02.09 02:30 18.86830000 18.87780000 18.86790000 18.88160000 18.87296257 0.02514239 182 1518144300 2018.02.09 02:45 18.87790000 18.87500000 18.87296000 18.88110000 18.87315661 0.02404661 394 1518145200 2018.02.09 03:00 18.87480000 18.88190000 18.87020000 18.88520000 18.87398931 0.02376767 766 1518146100 2018.02.09 03:15 18.88180000 18.88480000 18.87430000 18.88580000 18.87501890 0.02263176 868 1518147000 2018.02.09 03:30 18.88490000 18.85920000 18.85900000 18.88860000 18.87351234 0.02027317 829 1518147900 2018.02.09 03:45 18.85910000 18.87600000 18.85690000 18.88279000 18.87374926 0.01754043 994 1518148800 2018.02.09 04:00 18.87620000 18.87290000 18.86039000 18.89200000 18.87366838 0.01401619 1174 1518149700 2018.02.09 04:15 18.87271000 18.85641000 18.85617000 18.87300000 18.87202472 0.01118068 373 1518150600 2018.02.09 04:30 18.85644000 18.85943000 18.85069000 18.86990000 18.87082523 0.01153742 746 1518151500 2018.02.09 04:45 18.86052000 18.86554000 18.86051000 18.87346000 18.87032187 0.01082707 679 1518152400 2018.02.09 05:00 18.86554000 18.86044000 18.85622000 18.86832000 18.86938074 0.01013953 598 1518153300 2018.02.09 05:15 18.86044000 18.86092000 18.85427000 18.86192000 18.86857496 0.00783011 545 1518154200 2018.02.09 05:30 18.86079000 18.84058000 18.83317000 18.86137000 18.86590877 0.01035345 665 1518155100 2018.02.09 05:45 18.84058000 18.85936000 18.83648000 18.86479000 18.86528508 0.01058229 802 1518156000 2018.02.09 06:00 18.85936000 18.85880000 18.85128000 18.86774000 18.86466745 0.01067511 789 1518156900 2018.02.09 06:15 18.85900000 18.86132000 18.85466000 18.86532000 18.86434865 0.01035963 608 1518157800 2018.02.09 06:30 18.86132000 18.86099000 18.86042000 18.86384000 18.86402878 0.01039359 205 1518158700 2018.02.09 06:45 18.86043000 18.86463000 18.85945000 18.86485000 18.86408603 0.01033814 192 1518159600 2018.02.09 07:00 18.86473000 18.87539000 18.86473000 18.87539000 18.86516260 0.01027227 229 1518160500 2018.02.09 07:15 18.87539000 18.87308000 18.87221000 18.87676000 18.86591664 0.01035030 377 1518161400 2018.02.09 07:30 18.87288000 18.86545000 18.86520000 18.87592000 18.86587220 0.01000267 239 1518162300 2018.02.09 07:45 18.86568000 18.86614000 18.86568000 18.87213000 18.86589770 0.00979428 189 1518163200 2018.02.09 08:00 18.86593000 18.87287000 18.86593000 18.87311000 18.86656173 0.00935788 339 1518164100 2018.02.09 08:15 18.87287000 18.86813000 18.86515000 18.87287000 18.86671109 0.00847849 324 1518165000 2018.02.09 08:30 18.86813000 18.84669000 18.84604000 18.86986000 18.86480432 0.00891943 332 1518165900 2018.02.09 08:45 18.84669000 18.83468000 18.83452000 18.85052000 18.86193534 0.01030246 606 1518166800 2018.02.09 09:00 18.83475000 18.81810000 18.81664000 18.84661000 18.85776054 0.01358357 1419 1518167700 2018.02.09 09:15 18.81810000 18.83200000 18.81810000 18.84590000 18.85530716 0.01486619 1361 1518168600 2018.02.09 09:30 18.83180000 18.83510000 18.82770000 18.85040000 18.85338267 0.01571563 1575 1518169500 2018.02.09 09:45 18.83510000 18.80980000 18.80960000 18.83510000 18.84923194 0.01872086 1475 1518170400 2018.02.09 10:00 18.81030000 18.85130000 18.80830000 18.85250000 18.84942890 0.01852160 2461 1518171300 2018.02.09 10:15 18.85120000 18.85278000 18.85060000 18.88151000 18.84974805 0.01830957 2238 1518172200 2018.02.09 10:30 18.85278000 18.79940000 18.79910000 18.86338000 18.84495300 0.02204710 1232 1518173100 2018.02.09 10:45 18.79940000 18.82350000 18.79610000 18.82653000 18.84290985 0.02274658 2731 1518174000 2018.02.09 11:00 18.82340000 18.82260000 18.80140000 18.83674000 18.84097558 0.02331954 2327 1518174900 2018.02.09 11:15 18.82250000 18.82799000 18.81710000 18.82910000 18.83973886 0.02330446 2012 1518175800 2018.02.09 11:30 18.82799000 18.80130000 18.79870000 18.84037000 18.83607802 0.02499384 2051 1518176700 2018.02.09 11:45 18.80210000 18.79813000 18.79536000 18.82040000 18.83246392 0.02623172 2240 1518177600 2018.02.09 12:00 18.79814000 18.79419000 18.78270000 18.82150000 18.82881878 0.02642959 1577 1518178500 2018.02.09 12:15 18.79419000 18.81780000 18.79419000 18.81790000 18.82776938 0.02478314 1449 1518179400 2018.02.09 12:30 18.81770000 18.79019000 18.78560000 18.82550000 18.82419039 0.02508477 2007 1518180300 2018.02.09 12:45 18.79019000 18.79435000 18.76790000 18.79990000 18.82134845 0.02441049 2655 1518181200 2018.02.09 13:00 18.79435000 18.80366000 18.76854000 18.80406000 18.81966383 0.02192581 2282 1518182100 2018.02.09 13:15 18.80363000 18.80099000 18.77909000 18.81252000 18.81788537 0.01941659 2894 1518183000 2018.02.09 13:30 18.80140000 18.83780000 18.80133000 18.85559000 18.81978200 0.01900606 1999 1518183900 2018.02.09 13:45 18.83770000 18.85470000 18.83480000 18.87830000 18.82310753 0.02078746 2804 1518184800 2018.02.09 14:00 18.85440000 18.85430000 18.84090000 18.86460000 18.82607824 0.02249985 2693 1518185700 2018.02.09 14:15 18.85440000 18.84730000 18.83100000 18.86120000 18.82809936 0.02349873 2357 1518186600 2018.02.09 14:30 18.84570000 18.86740000 18.83919000 18.88830000 18.83184228 0.02613593 2893 1518187500 2018.02.09 14:45 18.86690000 18.82105000 18.81572000 18.86700000 18.83081444 0.02544743 2218 1518188400 2018.02.09 15:00 18.82121000 18.81630000 18.81060000 18.84395000 18.82943211 0.02475261 2101 1518189300 2018.02.09 15:15 18.81630000 18.81209000 18.80919000 18.82590000 18.82778048 0.02386574 2080 1518190200 2018.02.09 15:30 18.81209000 18.76660000 18.76427000 18.83599000 18.82195377 0.02513775 2968 1518191100 2018.02.09 15:45 18.76664000 18.74300000 18.73836000 18.78531000 18.81443436 0.02956665 3521 1518192000 2018.02.09 16:00 18.74290000 18.79900000 18.74180000 18.79900000 18.81296442 0.02964734 2605 1518192900 2018.02.09 16:15 18.79900000 18.79830000 18.78427000 18.80443000 18.81156781 0.02957491 2421 1518193800 2018.02.09 16:30 18.79830000 18.80830000 18.78740000 18.83940000 18.81125659 0.02949323 5088 1518194700 2018.02.09 16:45 18.80820000 18.78340000 18.76337000 18.82118000 18.80860358 0.03005412 4483 1518195600 2018.02.09 17:00 18.78480000 18.78990000 18.76860000 18.79573000 18.80682229 0.03032568 4741 1518196500 2018.02.09 17:15 18.79000000 18.78740000 18.76427000 18.79690000 18.80497255 0.03071199 3911 1518197400 2018.02.09 17:30 18.78820000 18.82610000 18.78370000 18.82980000 18.80698469 0.03059465 4132 1518198300 2018.02.09 17:45 18.82610000 18.82881000 18.82240000 18.85830000 18.80906329 0.03056156 6938 1518199200 2018.02.09 18:00 18.82881000 18.82020000 18.79938000 18.83820000 18.81012393 0.03051578 5143 1518200100 2018.02.09 18:15 18.82047000 18.82170000 18.81750000 18.85770000 18.81122641 0.03043038 5534 1518201000 2018.02.09 18:30 18.82168000 18.84132000 18.80341000 18.84132000 18.81409247 0.03043423 3444 1518201900 2018.02.09 18:45 18.84045000 18.88450000 18.82668000 18.88670000 18.82079795 0.03336267 3046 1518202800 2018.02.09 19:00 18.88460000 18.89749000 18.86620000 18.91120000 18.82810195 0.03801495 5023 1518203700 2018.02.09 19:15 18.89839000 18.90710000 18.87228000 18.91380000 18.83562557 0.04361470 4429 1518204600 2018.02.09 19:30 18.90710000 18.94460000 18.87970000 18.96050000 18.84600409 0.05269487 5299 1518205500 2018.02.09 19:45 18.94430000 18.90140000 18.88994000 18.94900000 18.85127989 0.05574601 4585 1518206400 2018.02.09 20:00 18.90140000 18.88060000 18.87660000 18.91950000 18.85407228 0.05660731 4607 1518207300 2018.02.09 20:15 18.88070000 18.89760000 18.85634000 18.89760000 18.85821778 0.05809460 4971 1518208200 2018.02.09 20:30 18.89760000 18.89820000 18.88293000 18.92854000 18.86202561 0.05626744 4469 1518209100 2018.02.09 20:45 18.89900000 18.81150000 18.79980000 18.90385000 18.85721365 0.04957629 5227 1518210000 2018.02.09 21:00 18.81153000 18.78150000 18.74650000 18.81450000 18.85000282 0.04957825 6580 1518210900 2018.02.09 21:15 18.78250000 18.79710000 18.75350000 18.80373000 18.84496446 0.04943324 5084 1518211800 2018.02.09 21:30 18.79710000 18.75030000 18.75000000 18.80301000 18.83594880 0.05349760 4920 1518212700 2018.02.09 21:45 18.75067000 18.77570000 18.74460000 18.77760000 18.83021082 0.05485910 3715 1518213600 2018.02.09 22:00 18.77570000 18.75723000 18.75600000 18.80990000 18.82326026 0.05819079 5642 1518214500 2018.02.09 22:15 18.75744000 18.73330000 18.72670000 18.77160000 18.81469262 0.06363390 3305 1518215400 2018.02.09 22:30 18.73330000 18.68940000 18.68620000 18.73563000 18.80275999 0.07320321 3553 1518216300 2018.02.09 22:45 18.68970000 18.71360000 18.66949000 18.71540000 18.79426856 0.07858590 4396 1518217200 2018.02.09 23:00 18.71360000 18.71820000 18.70630000 18.71820000 18.78702394 0.08281577 1514 1518218100 2018.02.09 23:15 18.71860000 18.69100000 18.68070000 18.71860000 18.77787880 0.08848021 460 1518219000 2018.02.09 23:30 18.69000000 18.67940000 18.67940000 18.69336000 18.76849987 0.09337145 719 1518219900 2018.02.09 23:45 18.67940000 18.69979000 18.67640000 18.70042000 18.76195607 0.09320670 528 1518393600 2018.02.12 00:00 18.71540000 18.71540000 18.71540000 18.71540000 18.75752216 0.09011343 12 1518394500 2018.02.12 00:15 18.71540000 18.71540000 18.70739000 18.71540000 18.75351052 0.08524868 28 1518395400 2018.02.12 00:30 18.71540000 18.71980000 18.70300000 18.71980000 18.75030000 0.07477274 113 1518396300 2018.02.12 00:45 18.71980000 18.70340000 18.68540000 18.72000000 18.74583333 0.06807360 133 1518397200 2018.02.12 01:00 18.70280000 18.72260000 18.70280000 18.72330000 18.74362063 0.06139781 371 1518398100 2018.02.12 01:15 18.72260000 18.72090000 18.72060000 18.72360000 18.74145676 0.05096739 83 1518399000 2018.02.12 01:30 18.72090000 18.71498000 18.71410000 18.72979000 18.73893517 0.03681753 145 1518399900 2018.02.12 01:45 18.71500000 18.70094000 18.70029000 18.71525000 18.73531658 0.03281236 120 1518400800 2018.02.12 02:00 18.70111000 18.70583000 18.70001000 18.70730000 18.73250833 0.03069454 264 1518401700 2018.02.12 02:15 18.70578000 18.71641000 18.70578000 18.71880000 18.73097516 0.02649252 337 1518402600 2018.02.12 02:30 18.71418000 18.69130000 18.68850000 18.71418000 18.72719657 0.02548748 274 1518403500 2018.02.12 02:45 18.69120000 18.69118000 18.69040000 18.69255000 18.72376642 0.02215073 95 1518404400 2018.02.12 03:00 18.69120000 18.67560000 18.67527000 18.69124000 18.71917914 0.02019872 436 1518405300 2018.02.12 03:15 18.67570000 18.68060000 18.67050000 18.68860000 18.71550494 0.01921328 439 1518406200 2018.02.12 03:30 18.68090000 18.70240000 18.68060000 18.70470000 18.71425685 0.01778608 455 1518407100 2018.02.12 03:45 18.70250000 18.69450000 18.68236000 18.70260000 18.71237525 0.01723219 285 1518408000 2018.02.12 04:00 18.69440000 18.69360000 18.68377000 18.69760000 18.71058713 0.01667579 238 1518408900 2018.02.12 04:15 18.69360000 18.69635000 18.69270000 18.70010000 18.70923121 0.01573649 282 1518409800 2018.02.12 04:30 18.69791000 18.69333000 18.69333000 18.70500000 18.70771681 0.01408343 181 1518410700 2018.02.12 04:45 18.69327000 18.68420000 18.68420000 18.69670000 18.70547711 0.01421180 420 1518411600 2018.02.12 05:00 18.68430000 18.69900000 18.68430000 18.70300000 18.70486025 0.01393376 498 1518412500 2018.02.12 05:15 18.69900000 18.70210000 18.69518000 18.70330000 18.70459736 0.01366482 491 1518413400 2018.02.12 05:30 18.70200000 18.69960000 18.69460000 18.70230000 18.70412143 0.01310489 387 1518414300 2018.02.12 05:45 18.69930000 18.69330000 18.69267000 18.70070000 18.70309081 0.01295921 299 1518415200 2018.02.12 06:00 18.69300000 18.68030000 18.68020000 18.69630000 18.70092026 0.01234403 446 1518416100 2018.02.12 06:15 18.68040000 18.68120000 18.67750000 18.68610000 18.69904214 0.01151232 442 1518417000 2018.02.12 06:30 18.68130000 18.68470000 18.67960000 18.68780000 18.69767622 0.01078688 296 1518417900 2018.02.12 06:45 18.68490000 18.67450000 18.67130000 18.68530000 18.69546896 0.01106776 226 1518418800 2018.02.12 07:00 18.67440000 18.67900000 18.67090000 18.68360000 18.69390049 0.01086549 235 1518419700 2018.02.12 07:15 18.67920000 18.65310000 18.64980000 18.68210000 18.69001473 0.01188538 530 1518420600 2018.02.12 07:30 18.65300000 18.65360000 18.64780000 18.65630000 18.68654666 0.01374566 381 1518421500 2018.02.12 07:45 18.65371000 18.65280000 18.64730000 18.65371000 18.68333269 0.01538741 362 1518422400 2018.02.12 08:00 18.65280000 18.64587000 18.64434000 18.65570000 18.67976482 0.01756759 316 1518423300 2018.02.12 08:15 18.64547000 18.65080000 18.64412000 18.65218000 18.67700626 0.01906230 304 1518424200 2018.02.12 08:30 18.65080000 18.64192000 18.63970000 18.65260000 18.67366471 0.02020908 307 1518425100 2018.02.12 08:45 18.64192000 18.64250000 18.64085000 18.64480000 18.67069665 0.02127263 327 1518426000 2018.02.12 09:00 18.64246000 18.64210000 18.64177000 18.65710000 18.66797316 0.02201133 856 1518426900 2018.02.12 09:15 18.64220000 18.65230000 18.64188000 18.66320000 18.66648047 0.02158069 795 1518427800 2018.02.12 09:30 18.65230000 18.66180000 18.64710000 18.66310000 18.66603471 0.02080829 811 1518428700 2018.02.12 09:45 18.66160000 18.65180000 18.64360000 18.66330000 18.66467903 0.02076976 1349 1518429600 2018.02.12 10:00 18.65180000 18.66400000 18.65070000 18.67330000 18.66461436 0.01930291 1738 1518430500 2018.02.12 10:15 18.66390000 18.65710000 18.64970000 18.66830000 18.66389871 0.01742219 1867 1518431400 2018.02.12 10:30 18.65700000 18.64112000 18.63928000 18.66571000 18.66172930 0.01594879 1916 1518432300 2018.02.12 10:45 18.64112000 18.64140000 18.62962000 18.64411000 18.65979318 0.01459226 1509 1518433200 2018.02.12 11:00 18.64147000 18.64362000 18.62834000 18.64640000 18.65825288 0.01396204 1793 1518434100 2018.02.12 11:15 18.64362000 18.66900000 18.64152000 18.67000000 18.65927641 0.01348264 3202 1518435000 2018.02.12 11:30 18.66960000 18.66700000 18.65594000 18.66990000 18.66001199 0.01266324 1549 1518435900 2018.02.12 11:45 18.66690000 18.66810000 18.65940000 18.66830000 18.66078228 0.01276993 1050 1518436800 2018.02.12 12:00 18.66820000 18.66880000 18.66820000 18.67770000 18.66154587 0.01270797 1245 1518437700 2018.02.12 12:15 18.66820000 18.67130000 18.65830000 18.67520000 18.66247484 0.01330120 1345 1518438600 2018.02.12 12:30 18.67130000 18.66360000 18.65740000 18.67130000 18.66258199 0.01321716 880 1518439500 2018.02.12 12:45 18.66340000 18.66468000 18.65557000 18.66724000 18.66278180 0.01315382 831 1518440400 2018.02.12 13:00 18.66462000 18.66770000 18.65646000 18.67070000 18.66325020 0.01288434 1240 1518441300 2018.02.12 13:15 18.66740000 18.66180000 18.65620000 18.66875000 18.66311209 0.01251703 794 1518442200 2018.02.12 13:30 18.65992000 18.66980000 18.65690000 18.67510000 18.66374903 0.01194859 629 1518443100 2018.02.12 13:45 18.66980000 18.65950000 18.65790000 18.67240000 18.66334436 0.01084802 787 1518444000 2018.02.12 14:00 18.65950000 18.65904000 18.65684000 18.66740000 18.66293442 0.00967511 1354 1518444900 2018.02.12 14:15 18.65904000 18.65707000 18.65424000 18.66007000 18.66237591 0.00933630 947 1518445800 2018.02.12 14:30 18.65707000 18.66259000 18.65648000 18.66680000 18.66239630 0.00933976 938 1518446700 2018.02.12 14:45 18.66259000 18.65870000 18.65830000 18.67820000 18.66204427 0.00901650 1340 1518447600 2018.02.12 15:00 18.65870000 18.62160000 18.61848000 18.66490000 18.65819243 0.01231997 1723 1518448500 2018.02.12 15:15 18.62160000 18.64840000 18.61530000 18.65300000 18.65725982 0.01254898 1420 1518449400 2018.02.12 15:30 18.64840000 18.66630000 18.64830000 18.67330000 18.65812079 0.01205912 1449 1518450300 2018.02.12 15:45 18.66640000 18.66543000 18.65570000 18.67002000 18.65881691 0.01144578 1929 1518451200 2018.02.12 16:00 18.66526000 18.66640000 18.66018000 18.67860000 18.65953911 0.01088522 1598 1518452100 2018.02.12 16:15 18.66640000 18.65622000 18.64479000 18.67510000 18.65922300 0.01075706 2171 1518453000 2018.02.12 16:30 18.65622000 18.63479000 18.62859000 18.65710000 18.65689605 0.01223381 3143 1518453900 2018.02.12 16:45 18.63463000 18.65620000 18.62661000 18.66180000 18.65682976 0.01198736 3004 1518454800 2018.02.12 17:00 18.65620000 18.66328000 18.64180000 18.67190000 18.65744407 0.01169050 3407 1518455700 2018.02.12 17:15 18.66190000 18.67601000 18.66057000 18.70950000 18.65921225 0.01191992 3438 1518456600 2018.02.12 17:30 18.67659000 18.68520000 18.66036000 18.68958000 18.66168727 0.01330191 4480 1518457500 2018.02.12 17:45 18.68520000 18.68291000 18.66460000 18.68850000 18.66370849 0.01435587 4256 1518458400 2018.02.12 18:00 18.68350000 18.65490000 18.65135000 18.69110000 18.66286958 0.01428882 3842 1518459300 2018.02.12 18:15 18.65490000 18.64800000 18.63807000 18.66780000 18.66145343 0.01442088 2907 1518460200 2018.02.12 18:30 18.64800000 18.66712000 18.64258000 18.67690000 18.66199311 0.01443960 2716 1518461100 2018.02.12 18:45 18.66695000 18.64067000 18.64026000 18.67167000 18.65996233 0.01486708 1877 1518462000 2018.02.12 19:00 18.64054000 18.59320000 18.58572000 18.64876000 18.65360402 0.02059963 2383 1518462900 2018.02.12 19:15 18.59310000 18.61690000 18.59280000 18.63490000 18.65010840 0.02237822 2863 1518463800 2018.02.12 19:30 18.61700000 18.62450000 18.60503000 18.62710000 18.64766950 0.02318887 1903 1518464700 2018.02.12 19:45 18.62390000 18.59830000 18.59584000 18.62980000 18.64296764 0.02610937 1474 1518465600 2018.02.12 20:00 18.59860000 18.60230000 18.59310000 18.61219000 18.63909453 0.02811623 1998 1518466500 2018.02.12 20:15 18.60230000 18.60800000 18.59210000 18.61180000 18.63613315 0.02966894 2019 1518467400 2018.02.12 20:30 18.60790000 18.61990000 18.60440000 18.62250000 18.63458714 0.02952250 1394 1518468300 2018.02.12 20:45 18.61980000 18.59780000 18.58927000 18.62060000 18.63108360 0.03064783 1859 1518469200 2018.02.12 21:00 18.59770000 18.61160000 18.58447000 18.61580000 18.62922802 0.03034632 1922 1518470100 2018.02.12 21:15 18.61150000 18.61820000 18.60281000 18.61830000 18.62817773 0.03006253 1037 1518471000 2018.02.12 21:30 18.61760000 18.62894000 18.61139000 18.62905000 18.62825033 0.03001096 1108 1518471900 2018.02.12 21:45 18.62894000 18.62870000 18.62527000 18.64230000 18.62829315 0.02934580 1367 1518472800 2018.02.12 22:00 18.62853000 18.60410000 18.59729000 18.63440000 18.62598904 0.02905310 1970 1518473700 2018.02.12 22:15 18.60387000 18.61380000 18.59500000 18.61640000 18.62482818 0.02703121 1411 1518474600 2018.02.12 22:30 18.61330000 18.62240000 18.60820000 18.63310000 18.62459693 0.02341934 2038 1518475500 2018.02.12 22:45 18.62250000 18.62310000 18.61930000 18.64660000 18.62445436 0.01943157 3517 1518476400 2018.02.12 23:00 18.62310000 18.61060000 18.60970000 18.63080000 18.62313490 0.01810903 977 1518477300 2018.02.12 23:15 18.61030000 18.59130000 18.58610000 18.61030000 18.62010300 0.01772167 313 1518478200 2018.02.12 23:30 18.59140000 18.60000000 18.59140000 18.60530000 18.61818843 0.01411071 342 1518479100 2018.02.12 23:45 18.60000000 18.60060000 18.59460000 18.60200000 18.61651334 0.01292545 616 1518480000 2018.02.13 00:00 18.59255000 18.60520000 18.59223000 18.60550000 18.61543588 0.01167235 38 1518480900 2018.02.13 00:15 18.60720000 18.61050000 18.59890000 18.61050000 18.61496580 0.01154979 200 1518481800 2018.02.13 00:30 18.60880000 18.60650000 18.59770000 18.61050000 18.61415953 0.01119049 82 1518482700 2018.02.13 00:45 18.60650000 18.60750000 18.60570000 18.60760000 18.61352529 0.01052114 18 1518483600 2018.02.13 01:00 18.60740000 18.59638000 18.59300000 18.60740000 18.61189241 0.01053953 479 1518484500 2018.02.13 01:15 18.59635000 18.59711000 18.59532000 18.60117000 18.61048456 0.01082088 67 1518485400 2018.02.13 01:30 18.59681000 18.59870000 18.59337000 18.59950000 18.60936222 0.01080498 93 1518486300 2018.02.13 01:45 18.59890000 18.60048000 18.59890000 18.60410000 18.60851629 0.01066527 71 1518487200 2018.02.13 02:00 18.60050000 18.60378000 18.59953000 18.60389000 18.60806522 0.01069989 61 1518488100 2018.02.13 02:15 18.60378000 18.60624000 18.60333000 18.60647000 18.60789139 0.01046209 69 1518489000 2018.02.13 02:30 18.60599000 18.60440000 18.60244000 18.60660000 18.60755887 0.00933510 135 1518489900 2018.02.13 02:45 18.60430000 18.61163000 18.60430000 18.62470000 18.60794660 0.00819786 246 1518490800 2018.02.13 03:00 18.61165000 18.62086000 18.61165000 18.62101000 18.60917645 0.00892977 130 1518491700 2018.02.13 03:15 18.62086000 18.61490000 18.61490000 18.62099000 18.60972155 0.00913269 120 1518492600 2018.02.13 03:30 18.61490000 18.61064000 18.61031000 18.61603000 18.60980902 0.00872159 187 1518493500 2018.02.13 03:45 18.61064000 18.60410000 18.59811000 18.61064000 18.60926530 0.00800041 111 1518494400 2018.02.13 04:00 18.60410000 18.60943000 18.60357000 18.61075000 18.60928099 0.00800328 87 1518495300 2018.02.13 04:15 18.61075000 18.60295000 18.60280000 18.61075000 18.60867804 0.00676827 117 1518496200 2018.02.13 04:30 18.60272000 18.60763000 18.60272000 18.60870000 18.60857822 0.00644745 187 1518497100 2018.02.13 04:45 18.60764000 18.59921000 18.59907000 18.60775000 18.60768601 0.00622933 151 1518498000 2018.02.13 05:00 18.59921000 18.58845000 18.58733000 18.59922000 18.60585401 0.00712503 150 1518498900 2018.02.13 05:15 18.58846000 18.58650000 18.58430000 18.58847000 18.60401077 0.00803103 236 1518499800 2018.02.13 05:30 18.58660000 18.58640000 18.58510000 18.58760000 18.60233356 0.00886919 153 1518500700 2018.02.13 05:45 18.58630000 18.58650000 18.58530000 18.58830000 18.60082560 0.00951691 250 1518501600 2018.02.13 06:00 18.58640000 18.58080000 18.57850000 18.58660000 18.59891840 0.01068048 166 1518502500 2018.02.13 06:15 18.58080000 18.58860000 18.57770000 18.58860000 18.59793569 0.01111409 199 1518503400 2018.02.13 06:30 18.58850000 18.58620000 18.58600000 18.59890000 18.59681801 0.01167092 436 1518504300 2018.02.13 06:45 18.58610000 18.58460000 18.58300000 18.58710000 18.59565439 0.01224256 360 1518505200 2018.02.13 07:00 18.58470000 18.58530000 18.58320000 18.59320000 18.59466826 0.01257239 341 1518506100 2018.02.13 07:15 18.58530000 18.58530000 18.57830000 18.58560000 18.59377604 0.01269281 266 1518507000 2018.02.13 07:30 18.58530000 18.59100000 18.58280000 18.59130000 18.59351166 0.01254535 254 1518507900 2018.02.13 07:45 18.59110000 18.59761000 18.59050000 18.60062000 18.59390198 0.01183806 901 1518508800 2018.02.13 08:00 18.59763000 18.59884000 18.59230000 18.60093000 18.59437226 0.01021996 907 1518509700 2018.02.13 08:15 18.59885000 18.60250000 18.59885000 18.60925000 18.59514633 0.00936261 1258 1518510600 2018.02.13 08:30 18.60240000 18.60450000 18.60008000 18.60490000 18.59603716 0.00912059 454 1518511500 2018.02.13 08:45 18.60450000 18.60500000 18.60210000 18.60710000 18.59689076 0.00940142 627 1518512400 2018.02.13 09:00 18.60510000 18.61240000 18.60460000 18.61617000 18.59836783 0.01016024 1308 1518513300 2018.02.13 09:15 18.61260000 18.62680000 18.61250000 18.63550000 18.60107566 0.01292480 1014 1518514200 2018.02.13 09:30 18.62670000 18.61361000 18.61292000 18.62950000 18.60226941 0.01369235 1487 1518515100 2018.02.13 09:45 18.61361000 18.63080000 18.59997000 18.63310000 18.60498660 0.01622550 1524 1518516000 2018.02.13 10:00 18.63080000 18.64340000 18.62970000 18.64968000 18.60864502 0.01935111 1709 1518516900 2018.02.13 10:15 18.64350000 18.63980000 18.63410000 18.64930000 18.61161216 0.02106559 1839 1518517800 2018.02.13 10:30 18.63980000 18.62990000 18.62050000 18.64180000 18.61335386 0.02135191 1548 1518518700 2018.02.13 10:45 18.62990000 18.61768000 18.61674000 18.62990000 18.61376588 0.02065966 1266 1518519600 2018.02.13 11:00 18.61768000 18.60659000 18.60584000 18.62000000 18.61308246 0.01915700 1233 1518520500 2018.02.13 11:15 18.60659000 18.61479000 18.59940000 18.61819000 18.61324508 0.01840044 1429 1518521400 2018.02.13 11:30 18.61479000 18.61960000 18.60870000 18.62030000 18.61385031 0.01754171 1582 1518522300 2018.02.13 11:45 18.61950000 18.61766000 18.61460000 18.62040000 18.61421314 0.01634077 1104 1518523200 2018.02.13 12:00 18.61766000 18.60490000 18.60383000 18.61770000 18.61332617 0.01511395 1651 1518524100 2018.02.13 12:15 18.60520000 18.59710000 18.59700000 18.61110000 18.61178082 0.01435062 2017 1518525000 2018.02.13 12:30 18.59710000 18.58700000 18.58430000 18.60430000 18.60942075 0.01512781 1510 1518525900 2018.02.13 12:45 18.58700000 18.57010000 18.56880000 18.59100000 18.60567591 0.01826570 1299 1518526800 2018.02.13 13:00 18.57010000 18.58830000 18.57010000 18.59010000 18.60402106 0.01920448 1234 1518527700 2018.02.13 13:15 18.58830000 18.57780000 18.57520000 18.59300000 18.60152382 0.02100242 1489 1518528600 2018.02.13 13:30 18.57820000 18.58590000 18.57790000 18.59233000 18.60003584 0.02187889 1356 1518529500 2018.02.13 13:45 18.58580000 18.58360000 18.57550000 18.59330000 18.59847052 0.02279371 1298 1518530400 2018.02.13 14:00 18.58429000 18.59680000 18.58429000 18.60197000 18.59831142 0.02264782 1161 1518531300 2018.02.13 14:15 18.59690000 18.58910000 18.58540000 18.60050000 18.59743414 0.02214401 1151 1518532200 2018.02.13 14:30 18.58910000 18.59070000 18.58180000 18.60530000 18.59679280 0.02211592 1743 1518533100 2018.02.13 14:45 18.59060000 18.58880000 18.58320000 18.59380000 18.59603158 0.02106456 1078 1518534000 2018.02.13 15:00 18.58880000 18.63110000 18.58877000 18.63690000 18.59937143 0.01911106 1902 1518534900 2018.02.13 15:15 18.63100000 18.61486000 18.60580000 18.63130000 18.60084653 0.01714684 1959 1518535800 2018.02.13 15:30 18.61486000 18.60720000 18.60720000 18.62660000 18.60145162 0.01599526 1945 1518536700 2018.02.13 15:45 18.60720000 18.61420000 18.60023000 18.61454000 18.60266575 0.01604659 2345 1518537600 2018.02.13 16:00 18.61417000 18.62680000 18.60885000 18.62850000 18.60496425 0.01737623 2603 1518538500 2018.02.13 16:15 18.62680000 18.62750000 18.62261000 18.63770000 18.60711051 0.01855620 2358 1518539400 2018.02.13 16:30 18.62760000 18.63287000 18.61971000 18.64821000 18.60956380 0.02006728 4356 1518540300 2018.02.13 16:45 18.63287000 18.63610000 18.63123000 18.64800000 18.61209106 0.02182965 4028 1518541200 2018.02.13 17:00 18.63590000 18.62200000 18.62160000 18.63600000 18.61303477 0.02227482 2676 1518542100 2018.02.13 17:15 18.62210000 18.61337000 18.60571000 18.62631000 18.61306669 0.02200096 2339 1518543000 2018.02.13 17:30 18.61370000 18.61780000 18.61100000 18.63728000 18.61351748 0.02140077 2241 1518543900 2018.02.13 17:45 18.61770000 18.62940000 18.60840000 18.63110000 18.61503010 0.01982886 2396 1518544800 2018.02.13 18:00 18.62950000 18.62320000 18.62270000 18.63557000 18.61580819 0.01919691 2266 1518545700 2018.02.13 18:15 18.62310000 18.63073000 18.61550000 18.63197000 18.61722931 0.01780831 1835 1518546600 2018.02.13 18:30 18.63061000 18.64220000 18.62680000 18.65070000 18.61960747 0.01763905 1929 1518547500 2018.02.13 18:45 18.64210000 18.63380000 18.62760000 18.64400000 18.62095914 0.01616788 1514 1518548400 2018.02.13 19:00 18.63370000 18.63386000 18.63340000 18.64490000 18.62218780 0.01561148 1172 1518549300 2018.02.13 19:15 18.63390000 18.65490000 18.63390000 18.65635000 18.62530324 0.01560703 1316 1518550200 2018.02.13 19:30 18.65490000 18.65150000 18.64100000 18.66340000 18.62779817 0.01475569 1630 1518551100 2018.02.13 19:45 18.65150000 18.64610000 18.62226000 18.65150000 18.62954120 0.01247516 2065 1518552000 2018.02.13 20:00 18.64600000 18.62230000 18.62220000 18.64920000 18.62885157 0.01256609 1307 1518552900 2018.02.13 20:15 18.62197000 18.61502000 18.60326000 18.62320000 18.62753427 0.01264604 1339 1518553800 2018.02.13 20:30 18.61462000 18.62760000 18.61406000 18.63280000 18.62754053 0.01179901 1177 1518554700 2018.02.13 20:45 18.62760000 18.64110000 18.62194000 18.64341000 18.62883191 0.01145388 1238 1518555600 2018.02.13 21:00 18.64100000 18.64050000 18.63050000 18.64240000 18.62994316 0.01147957 1217 1518556500 2018.02.13 21:15 18.64050000 18.65610000 18.63780000 18.65650000 18.63243429 0.01241223 1177 1518557400 2018.02.13 21:30 18.65600000 18.65790000 18.64970000 18.66350000 18.63485959 0.01345408 1340 1518558300 2018.02.13 21:45 18.65780000 18.64910000 18.64210000 18.67200000 18.63621582 0.01383413 1411 1518559200 2018.02.13 22:00 18.64900000 18.65370000 18.64740000 18.66780000 18.63788098 0.01402479 1562 1518560100 2018.02.13 22:15 18.65370000 18.66090000 18.65180000 18.66231000 18.64007327 0.01383324 1178 1518561000 2018.02.13 22:30 18.65955000 18.67230000 18.65160000 18.67570000 18.64314248 0.01467639 1308 1518561900 2018.02.13 22:45 18.67260000 18.65450000 18.65036000 18.67350000 18.64422415 0.01459763 1328 1518562800 2018.02.13 23:00 18.65400000 18.65810000 18.65380000 18.65940000 18.64554566 0.01414287 593 1518563700 2018.02.13 23:15 18.65810000 18.65600000 18.65490000 18.66010000 18.64654131 0.01392308 290 1518564600 2018.02.13 23:30 18.65590000 18.64976000 18.64779000 18.66200000 18.64684785 0.01390657 1109 1518565500 2018.02.13 23:45 18.64976000 18.65379000 18.64650000 18.65525000 18.64750901 0.01365768 477 1518566400 2018.02.14 00:00 18.65012000 18.66020000 18.65012000 18.66350000 18.64871768 0.01352633 120 1518567300 2018.02.14 00:15 18.65980000 18.65920000 18.65860000 18.66020000 18.64971599 0.01365325 78 1518568200 2018.02.14 00:30 18.65900000 18.65650000 18.64930000 18.65920000 18.65036209 0.01375524 72 1518569100 2018.02.14 00:45 18.65740000 18.65210000 18.64870000 18.65890000 18.65052760 0.01373505 105 1518570000 2018.02.14 01:00 18.65120000 18.65216000 18.64570000 18.65628000 18.65068307 0.01219511 775 1518570900 2018.02.14 01:15 18.65216000 18.64780000 18.64582000 18.65255000 18.65040849 0.00932054 173 1518571800 2018.02.14 01:30 18.64770000 18.64640000 18.64620000 18.65110000 18.65002673 0.00802996 136 1518572700 2018.02.14 01:45 18.64630000 18.64800000 18.64620000 18.64800000 18.64983371 0.00789741 287 1518573600 2018.02.14 02:00 18.64790000 18.64660000 18.64630000 18.64790000 18.64952574 0.00784470 31 1518574500 2018.02.14 02:15 18.64640000 18.64550000 18.64550000 18.64680000 18.64914233 0.00798662 131 1518575400 2018.02.14 02:30 18.64550000 18.64419000 18.63882000 18.64670000 18.64867068 0.00808453 264 1518576300 2018.02.14 02:45 18.64419000 18.64401000 18.64344000 18.64490000 18.64822681 0.00839957 403 1518577200 2018.02.14 03:00 18.64401000 18.64161000 18.64081000 18.64988000 18.64759664 0.00877513 473 1518578100 2018.02.14 03:15 18.64161000 18.63994000 18.63967000 18.64566000 18.64686743 0.00878703 246 1518579000 2018.02.14 03:30 18.63994000 18.65035000 18.63924000 18.65083000 18.64719911 0.00657929 222 1518579900 2018.02.14 03:45 18.65032000 18.64964000 18.64939000 18.65225000 18.64743157 0.00629512 153 1518580800 2018.02.14 04:00 18.64971000 18.65081000 18.64926000 18.65313000 18.64775333 0.00575623 275 1518581700 2018.02.14 04:15 18.65101000 18.66100000 18.64863000 18.66200000 18.64901491 0.00587247 489 1518582600 2018.02.14 04:30 18.66100000 18.66523000 18.65670000 18.66600000 18.65055921 0.00668026 302 1518583500 2018.02.14 04:45 18.66504000 18.66374000 18.65667000 18.66815000 18.65181452 0.00725497 332 1518584400 2018.02.14 05:00 18.66374000 18.65280000 18.65040000 18.66680000 18.65190838 0.00702508 671 1518585300 2018.02.14 05:15 18.65170000 18.65440000 18.65130000 18.65700000 18.65214567 0.00690381 497 1518586200 2018.02.14 05:30 18.65430000 18.65900000 18.65160000 18.65950000 18.65279847 0.00716196 498 1518587100 2018.02.14 05:45 18.65890000 18.64825000 18.64507000 18.66210000 18.65236528 0.00711069 270 1518588000 2018.02.14 06:00 18.64783000 18.65110000 18.64757000 18.65430000 18.65224478 0.00708586 327 1518588900 2018.02.14 06:15 18.65130000 18.65080000 18.64907000 18.65130000 18.65210718 0.00699364 238 1518589800 2018.02.14 06:30 18.65070000 18.64698000 18.64487000 18.65092000 18.65161888 0.00688902 241 1518590700 2018.02.14 06:45 18.64638000 18.64183000 18.64029000 18.64806000 18.65068660 0.00708314 322 1518591600 2018.02.14 07:00 18.64183000 18.63370000 18.63350000 18.64183000 18.64906883 0.00795804 154 1518592500 2018.02.14 07:15 18.63360000 18.63345000 18.63240000 18.63651000 18.64758132 0.00879317 317 1518593400 2018.02.14 07:30 18.63350000 18.63029000 18.63024000 18.63390000 18.64593453 0.00986183 68 1518594300 2018.02.14 07:45 18.63010000 18.63780000 18.62784000 18.63830000 18.64515981 0.01021716 280 1518595200 2018.02.14 08:00 18.63810000 18.63520000 18.63520000 18.63830000 18.64421126 0.01070785 136 1518596100 2018.02.14 08:15 18.63530000 18.63310000 18.62670000 18.63540000 18.64315304 0.01131119 188 1518597000 2018.02.14 08:30 18.63310000 18.63110000 18.63080000 18.63540000 18.64200514 0.01190143 120 1518597900 2018.02.14 08:45 18.63120000 18.62930000 18.62580000 18.63280000 18.64079512 0.01251829 286 1518598800 2018.02.14 09:00 18.62940000 18.62420000 18.62190000 18.63840000 18.63921463 0.01336443 812 1518599700 2018.02.14 09:15 18.62430000 18.63550000 18.62270000 18.63550000 18.63886086 0.01258143 602 1518600600 2018.02.14 09:30 18.63560000 18.62310000 18.61240000 18.63560000 18.63735983 0.01199861 1329 1518601500 2018.02.14 09:45 18.62310000 18.62350000 18.61770000 18.62370000 18.63603984 0.01114633 922 1518602400 2018.02.14 10:00 18.62350000 18.61237000 18.60390000 18.62440000 18.63378557 0.01210312 1454 1518603300 2018.02.14 10:15 18.61240000 18.60207000 18.60088000 18.62240000 18.63076504 0.01366558 791 1518604200 2018.02.14 10:30 18.60177000 18.60840000 18.59800000 18.60860000 18.62863504 0.01341639 669 1518605100 2018.02.14 10:45 18.60860000 18.60080000 18.59950000 18.61340000 18.62598408 0.01448036 849 1518606000 2018.02.14 11:00 18.60150000 18.60180000 18.59570000 18.60530000 18.62368084 0.01470659 961 1518606900 2018.02.14 11:15 18.60180000 18.59850000 18.59840000 18.60360000 18.62128266 0.01480589 912 1518607800 2018.02.14 11:30 18.59850000 18.60420000 18.59450000 18.60670000 18.61965574 0.01434582 1139 1518608700 2018.02.14 11:45 18.60420000 18.59960000 18.59520000 18.60530000 18.61774567 0.01434946 1024 1518609600 2018.02.14 12:00 18.59960000 18.59330000 18.59230000 18.60517000 18.61541751 0.01513607 1209 1518610500 2018.02.14 12:15 18.59320000 18.59381000 18.59000000 18.59800000 18.61335965 0.01556903 1013 1518611400 2018.02.14 12:30 18.59383000 18.58310000 18.58080000 18.59850000 18.61047778 0.01682782 894 1518612300 2018.02.14 12:45 18.58310000 18.58110000 18.57427000 18.58810000 18.60767990 0.01726524 977 1518613200 2018.02.14 13:00 18.58160000 18.59020000 18.58120000 18.59200000 18.60601515 0.01675834 1205 1518614100 2018.02.14 13:15 18.59040000 18.59720000 18.58900000 18.60320000 18.60517561 0.01580605 1086 1518615000 2018.02.14 13:30 18.59730000 18.57360000 18.57170000 18.59740000 18.60216841 0.01633227 700 1518615900 2018.02.14 13:45 18.57360000 18.58410000 18.57300000 18.58791000 18.60044761 0.01571618 1356 1518616800 2018.02.14 14:00 18.58410000 18.58460000 18.58100000 18.59492000 18.59893831 0.01519515 1306 1518617700 2018.02.14 14:15 18.58460000 18.59930000 18.58310000 18.60050000 18.59897276 0.01281193 1073 1518618600 2018.02.14 14:30 18.59930000 18.60330000 18.59510000 18.61220000 18.59938488 0.01174665 1221 1518619500 2018.02.14 14:45 18.60320000 18.60480000 18.60190000 18.60970000 18.59990060 0.01069247 795 1518620400 2018.02.14 15:00 18.60470000 18.61577000 18.59850000 18.62014000 18.60141197 0.01154509 1440 1518621300 2018.02.14 15:15 18.61577000 18.57291000 18.57291000 18.61680000 18.59869750 0.01199313 1981 1518622200 2018.02.14 15:30 18.57291000 18.73578000 18.57291000 18.74789000 18.61175298 0.03452456 7599 1518623100 2018.02.14 15:45 18.73578000 18.72960000 18.72810000 18.78310000 18.62297650 0.04588711 3968 1518624000 2018.02.14 16:00 18.72960000 18.72570000 18.68800000 18.74590000 18.63275969 0.05377251 4761 1518624900 2018.02.14 16:15 18.72570000 18.73430000 18.70839000 18.75880000 18.64243020 0.06068409 3502 1518625800 2018.02.14 16:30 18.73430000 18.72730000 18.71780000 18.75260000 18.65051304 0.06552090 4665 1518626700 2018.02.14 16:45 18.72740000 18.72010000 18.69447000 18.73121000 18.65714037 0.06847090 3515 1518627600 2018.02.14 17:00 18.72000000 18.66898000 18.66158000 18.75150000 18.65826795 0.06737814 5585 1518628500 2018.02.14 17:15 18.66946000 18.65380000 18.63610000 18.67220000 18.65784243 0.06570456 3900 1518629400 2018.02.14 17:30 18.65370000 18.60202000 18.58270000 18.65450000 18.65252601 0.06351767 5667 1518630300 2018.02.14 17:45 18.60202000 18.57910000 18.57530000 18.60360000 18.64553306 0.06264514 4013 1518631200 2018.02.14 18:00 18.57910000 18.60180000 18.57570000 18.62600000 18.64136800 0.06200055 3982 1518632100 2018.02.14 18:15 18.60161000 18.59186000 18.58624000 18.60930000 18.63665295 0.06230989 3042 1518633000 2018.02.14 18:30 18.59186000 18.57906000 18.57618000 18.60100000 18.63116791 0.06264317 2298 1518633900 2018.02.14 18:45 18.57926000 18.60960000 18.57713000 18.60990000 18.62911382 0.06233226 3552 1518634800 2018.02.14 19:00 18.60960000 18.61700000 18.59880000 18.62280000 18.62796013 0.06187357 2282 1518635700 2018.02.14 19:15 18.61700000 18.60540000 18.59850000 18.62710000 18.62581154 0.06233673 2879 1518636600 2018.02.14 19:30 18.60550000 18.59418000 18.58850000 18.60760000 18.62279902 0.06345017 2007 1518637500 2018.02.14 19:45 18.59429000 18.56960000 18.55730000 18.59610000 18.61773244 0.06609355 2202 1518638400 2018.02.14 20:00 18.56960000 18.56330000 18.55280000 18.57430000 18.61254840 0.06902470 1502 1518639300 2018.02.14 20:15 18.56330000 18.56963000 18.53480000 18.57060000 18.60846093 0.07078222 2443 1518640200 2018.02.14 20:30 18.56948000 18.55855000 18.55640000 18.57920000 18.60370751 0.06746816 1867 1518641100 2018.02.14 20:45 18.55876000 18.56400000 18.54800000 18.56440000 18.59992584 0.06316019 1871 1518642000 2018.02.14 21:00 18.56400000 18.55197000 18.54880000 18.56780000 18.59535862 0.05877272 1512 1518642900 2018.02.14 21:15 18.55197000 18.55520000 18.54709000 18.56330000 18.59153399 0.05149076 1625 1518643800 2018.02.14 21:30 18.55526000 18.55770000 18.54960000 18.56420000 18.58831171 0.04270569 1422 1518644700 2018.02.14 21:45 18.55770000 18.55738000 18.55060000 18.56560000 18.58536583 0.03173548 1598 1518645600 2018.02.14 22:00 18.55690000 18.56080000 18.54770000 18.56090000 18.58302623 0.02603706 1317 1518646500 2018.02.14 22:15 18.56070000 18.56280000 18.55550000 18.57570000 18.58109992 0.02074947 1924 1518647400 2018.02.14 22:30 18.56310000 18.55100000 18.54550000 18.56730000 18.57823326 0.02066841 1286 1518648300 2018.02.14 22:45 18.55090000 18.55410000 18.54230000 18.55780000 18.57593485 0.02099819 1939 1518649200 2018.02.14 23:00 18.55410000 18.55810000 18.54910000 18.56930000 18.57423630 0.02028315 1008 1518650100 2018.02.14 23:15 18.55800000 18.57110000 18.55800000 18.57930000 18.57393760 0.01985547 246 1518651000 2018.02.14 23:30 18.57110000 18.57710000 18.56840000 18.57830000 18.57423878 0.01989055 351 1518651900 2018.02.14 23:45 18.57700000 18.58180000 18.57641000 18.58690000 18.57495890 0.01854681 188 1518652800 2018.02.15 00:00 18.54550000 18.57000000 18.53800000 18.57050000 18.57448662 0.01578764 48 1518653700 2018.02.15 00:15 18.57000000 18.55550000 18.55290000 18.57060000 18.57267837 0.01362079 22 1518654600 2018.02.15 00:30 18.55600000 18.55600000 18.55410000 18.55660000 18.57108996 0.01207528 60 1518655500 2018.02.15 00:45 18.55640000 18.55460000 18.55390000 18.55660000 18.56951948 0.01147785 40 1518656400 2018.02.15 01:00 18.55410000 18.55639000 18.55250000 18.56799000 18.56826906 0.01091554 694 1518657300 2018.02.15 01:15 18.55704000 18.57090000 18.55241000 18.57290000 18.56851962 0.01108977 260 1518658200 2018.02.15 01:30 18.57140000 18.55900000 18.55890000 18.57170000 18.56761299 0.01049879 156 1518659100 2018.02.15 01:45 18.55890000 18.56290000 18.55530000 18.56360000 18.56716414 0.01025389 428 1518660000 2018.02.15 02:00 18.56300000 18.56160000 18.55670000 18.56430000 18.56663422 0.00946759 364 1518660900 2018.02.15 02:15 18.56170000 18.55690000 18.55320000 18.56250000 18.56570715 0.00892757 493 1518661800 2018.02.15 02:30 18.55740000 18.56070000 18.55360000 18.56980000 18.56523028 0.00862425 860 1518662700 2018.02.15 02:45 18.56070000 18.56560000 18.56000000 18.56930000 18.56526549 0.00845622 204 1518663600 2018.02.15 03:00 18.56560000 18.55630000 18.55610000 18.56745000 18.56441163 0.00835980 347 1518664500 2018.02.15 03:15 18.55620000 18.55410000 18.54729000 18.56210000 18.56342957 0.00840719 859 1518665400 2018.02.15 03:30 18.55400000 18.53950000 18.53530000 18.55780000 18.56115057 0.00928473 815 1518666300 2018.02.15 03:45 18.53970000 18.55040000 18.53970000 18.55130000 18.56012670 0.00949131 372 1518667200 2018.02.15 04:00 18.55040000 18.55200000 18.54600000 18.55580000 18.55935273 0.00972335 420 1518668100 2018.02.15 04:15 18.55196000 18.54919000 18.54792000 18.55380000 18.55838485 0.00969928 253 1518669000 2018.02.15 04:30 18.54939000 18.54830000 18.54008000 18.55110000 18.55742439 0.00905500 577 1518669900 2018.02.15 04:45 18.54840000 18.54660000 18.54390000 18.54960000 18.55639350 0.00754565 445 1518670800 2018.02.15 05:00 18.54660000 18.55430000 18.54390000 18.55430000 18.55619412 0.00689914 384 1518671700 2018.02.15 05:15 18.55430000 18.55170000 18.54790000 18.55910000 18.55576610 0.00693135 424 1518672600 2018.02.15 05:30 18.55160000 18.55110000 18.54490000 18.55460000 18.55532171 0.00698130 527 1518673500 2018.02.15 05:45 18.55120000 18.54068000 18.53741000 18.55250000 18.55392726 0.00766992 286 1518674400 2018.02.15 06:00 18.54088000 18.54060000 18.53800000 18.55120000 18.55265800 0.00826029 384 1518675300 2018.02.15 06:15 18.54050000 18.53825000 18.53480000 18.54410000 18.55128581 0.00787478 328 1518676200 2018.02.15 06:30 18.53860000 18.54655000 18.53860000 18.54730000 18.55083478 0.00777378 283 1518677100 2018.02.15 06:45 18.54630000 18.54710000 18.54084000 18.55090000 18.55047909 0.00733425 188 1518678000 2018.02.15 07:00 18.54710000 18.54490000 18.54075000 18.55220000 18.54994775 0.00697561 303 1518678900 2018.02.15 07:15 18.54480000 18.54760000 18.54030000 18.54800000 18.54972415 0.00680195 408 1518679800 2018.02.15 07:30 18.54760000 18.55090000 18.54380000 18.55110000 18.54983614 0.00636674 271 1518680700 2018.02.15 07:45 18.55050000 18.54410000 18.53785000 18.55310000 18.54928984 0.00526586 725 1518681600 2018.02.15 08:00 18.54420000 18.54990000 18.54360000 18.55140000 18.54934795 0.00505126 1015 1518682500 2018.02.15 08:15 18.54970000 18.53660000 18.53510000 18.54970000 18.54813386 0.00520606 465 1518683400 2018.02.15 08:30 18.53660000 18.54060000 18.53660000 18.54370000 18.54741635 0.00494796 485 1518684300 2018.02.15 08:45 18.54060000 18.54430000 18.53706000 18.54910000 18.54711955 0.00489148 1048 1518685200 2018.02.15 09:00 18.54430000 18.53881000 18.53250000 18.54610000 18.54632817 0.00494121 720 1518686100 2018.02.15 09:15 18.53895000 18.51110000 18.50310000 18.54378000 18.54297310 0.00892609 1754 1518687000 2018.02.15 09:30 18.50800000 18.47814000 18.47758000 18.51480000 18.53679852 0.01709379 1934 1518687900 2018.02.15 09:45 18.47814000 18.46910000 18.46760000 18.48570000 18.53035104 0.02349262 1680 1518688800 2018.02.15 10:00 18.46930000 18.48342000 18.46520000 18.48650000 18.52588142 0.02598028 2382 1518689700 2018.02.15 10:15 18.48336000 18.47080000 18.45830000 18.48336000 18.52063557 0.02916715 1269 1518690600 2018.02.15 10:30 18.46930000 18.48772000 18.46730000 18.48916000 18.51750075 0.02998637 1317 1518691500 2018.02.15 10:45 18.48772000 18.48570000 18.48110000 18.49322000 18.51447211 0.03105176 2016 1518692400 2018.02.15 11:00 18.48590000 18.49550000 18.48440000 18.50180000 18.51266524 0.03119809 686 1518693300 2018.02.15 11:15 18.49560000 18.49290000 18.48060000 18.49950000 18.51078284 0.03138205 1132 1518694200 2018.02.15 11:30 18.49290000 18.46720000 18.46380000 18.49310000 18.50663209 0.03259494 1620 1518695100 2018.02.15 11:45 18.46720000 18.46330000 18.46270000 18.47730000 18.50250523 0.03347131 1290 1518696000 2018.02.15 12:00 18.46320000 18.44930000 18.44820000 18.47010000 18.49743806 0.03502148 1080 1518696900 2018.02.15 12:15 18.44950000 18.44600000 18.44020000 18.45080000 18.49253920 0.03584309 1299 1518697800 2018.02.15 12:30 18.44590000 18.43830000 18.43210000 18.45010000 18.48737356 0.03619261 1003 1518698700 2018.02.15 12:45 18.43830000 18.44920000 18.43830000 18.45900000 18.48373798 0.03540366 1618 1518699600 2018.02.15 13:00 18.44920000 18.46380000 18.43930000 18.46400000 18.48183913 0.03263528 1672 1518700500 2018.02.15 13:15 18.46390000 18.48212000 18.46030000 18.48900000 18.48186588 0.03025019 1392 1518701400 2018.02.15 13:30 18.48198000 18.49140000 18.48152000 18.51020000 18.48277389 0.02739727 1870 1518702300 2018.02.15 13:45 18.49040000 18.49700000 18.49000000 18.51060000 18.48412876 0.02420988 1644 1518703200 2018.02.15 14:00 18.49700000 18.48430000 18.46942000 18.49810000 18.48414507 0.02090229 1718 1518704100 2018.02.15 14:15 18.48430000 18.50396000 18.48350000 18.50940000 18.48603220 0.02141132 2009 1518705000 2018.02.15 14:30 18.50382000 18.52260000 18.50040000 18.52430000 18.48951485 0.02441251 1674 1518705900 2018.02.15 14:45 18.52260000 18.54280000 18.52250000 18.54280000 18.49458963 0.02882070 1276 1518706800 2018.02.15 15:00 18.54280000 18.51126000 18.50500000 18.54360000 18.49617728 0.02966424 1775 1518707700 2018.02.15 15:15 18.51126000 18.54369000 18.50770000 18.54620000 18.50070230 0.03277351 1557 1518708600 2018.02.15 15:30 18.54389000 18.51490000 18.50911000 18.55289000 18.50205446 0.03337561 2466 1518709500 2018.02.15 15:45 18.51500000 18.51458000 18.50460000 18.52880000 18.50324737 0.03378866 2871 1518710400 2018.02.15 16:00 18.51458000 18.49040000 18.48200000 18.52538000 18.50202381 0.03334985 2208 1518711300 2018.02.15 16:15 18.49020000 18.49780000 18.47580000 18.49967000 18.50162154 0.03314183 1725 1518712200 2018.02.15 16:30 18.49780000 18.49130000 18.47990000 18.51700000 18.50063854 0.03197481 3424 1518713100 2018.02.15 16:45 18.49160000 18.46667000 18.46445000 18.49410000 18.49740344 0.03086182 2273 1518714000 2018.02.15 17:00 18.46631000 18.49050000 18.45238000 18.49460000 18.49674597 0.02885541 2783 1518714900 2018.02.15 17:15 18.49050000 18.47651000 18.47012000 18.50460000 18.49481874 0.02676098 3213 1518715800 2018.02.15 17:30 18.47660000 18.50350000 18.47570000 18.50500000 18.49564552 0.02360970 2850 1518716700 2018.02.15 17:45 18.50340000 18.52070000 18.49070000 18.52400000 18.49803166 0.02152955 3285 1518717600 2018.02.15 18:00 18.52080000 18.51410000 18.50320000 18.52810000 18.49956198 0.02012368 3967 1518718500 2018.02.15 18:15 18.51380000 18.51411000 18.50420000 18.52353000 18.50094751 0.01970487 2618 1518719400 2018.02.15 18:30 18.51400000 18.52060000 18.50790000 18.52322000 18.50281917 0.01968211 1890 1518720300 2018.02.15 18:45 18.52050000 18.52093000 18.50906000 18.52426000 18.50454401 0.01974199 1753 1518721200 2018.02.15 19:00 18.52073000 18.55520000 18.51062000 18.55778000 18.50936839 0.02145730 2073 1518722100 2018.02.15 19:15 18.55560000 18.56164000 18.54280000 18.56280000 18.51434664 0.02402768 2765 1518723000 2018.02.15 19:30 18.56164000 18.52450000 18.51680000 18.56190000 18.51531363 0.02410602 2505 1518723900 2018.02.15 19:45 18.52450000 18.52930000 18.52450000 18.54180000 18.51664566 0.02368021 1971 1518724800 2018.02.15 20:00 18.52920000 18.49793000 18.49760000 18.53169000 18.51486322 0.02376996 2347 1518725700 2018.02.15 20:15 18.49793000 18.52610000 18.49422000 18.52944000 18.51593339 0.02319445 2570 1518726600 2018.02.15 20:30 18.52610000 18.50910000 18.50840000 18.53690000 18.51528259 0.02312190 2801 1518727500 2018.02.15 20:45 18.50900000 18.51220000 18.49430000 18.51770000 18.51498901 0.02308106 1920 1518728400 2018.02.15 21:00 18.51220000 18.51170000 18.49826000 18.51438000 18.51467577 0.02239214 1702 1518729300 2018.02.15 21:15 18.51200000 18.51918000 18.50870000 18.52470000 18.51510475 0.02212594 1415 1518730200 2018.02.15 21:30 18.51966000 18.51617000 18.49880000 18.52440000 18.51520620 0.02148039 1660 1518731100 2018.02.15 21:45 18.51617000 18.51135000 18.50660000 18.51706000 18.51483894 0.01859148 1067 1518732000 2018.02.15 22:00 18.51135000 18.50560000 18.49920000 18.51560000 18.51395904 0.01804954 1986 1518732900 2018.02.15 22:15 18.50750000 18.50960000 18.50640000 18.51620000 18.51354389 0.01615914 968 1518733800 2018.02.15 22:30 18.50960000 18.49550000 18.48790000 18.51430000 18.51182543 0.01712562 1079 1518734700 2018.02.15 22:45 18.49540000 18.50611000 18.49020000 18.51000000 18.51128110 0.01726414 773 1518735600 2018.02.15 23:00 18.50632000 18.51000000 18.50520000 18.51860000 18.51115909 0.01730176 803 1518736500 2018.02.15 23:15 18.51110000 18.50965000 18.50740000 18.51861000 18.51101537 0.01734666 177 1518737400 2018.02.15 23:30 18.50912000 18.51610000 18.50860000 18.52060000 18.51149962 0.01707817 666 1518738300 2018.02.15 23:45 18.51590000 18.49590000 18.49310000 18.51590000 18.51001394 0.01775907 852 1518739200 2018.02.16 00:00 18.50090000 18.50200000 18.49480000 18.50310000 18.50925071 0.01491249 8 1518741000 2018.02.16 00:30 18.50292000 18.49993000 18.47830000 18.51080000 18.50836302 0.00960810 103 1518741900 2018.02.16 00:45 18.49993000 18.50018000 18.49993000 18.50030000 18.50758369 0.00919371 8 1518742800 2018.02.16 01:00 18.49960000 18.50644000 18.49850000 18.51390000 18.50747476 0.00781796 373 1518743700 2018.02.16 01:15 18.50630000 18.50911000 18.50495000 18.51005000 18.50763050 0.00750826 151 1518744600 2018.02.16 01:30 18.50906000 18.50147000 18.50131000 18.50991000 18.50704379 0.00642243 70 1518745500 2018.02.16 01:45 18.50147000 18.50311000 18.50143000 18.50400000 18.50666914 0.00647813 104 1518746400 2018.02.16 02:00 18.50390000 18.50719000 18.50382000 18.51087000 18.50671875 0.00635911 149 1518747300 2018.02.16 02:15 18.50719000 18.50897000 18.50589000 18.50984000 18.50693315 0.00628606 110 1518748200 2018.02.16 02:30 18.50897000 18.50830000 18.50770000 18.50920000 18.50706333 0.00568627 148 1518749100 2018.02.16 02:45 18.50830000 18.51312000 18.50676000 18.51312000 18.50764015 0.00562157 385 1518750000 2018.02.16 03:00 18.51238000 18.51804000 18.51192000 18.51805000 18.50863061 0.00631868 66 1518750900 2018.02.16 03:15 18.51798000 18.51480000 18.51427000 18.51798000 18.50921818 0.00662527 135 1518751800 2018.02.16 03:30 18.51480000 18.51480000 18.51449000 18.51685000 18.50974978 0.00693163 101 1518752700 2018.02.16 03:45 18.51481000 18.50796000 18.50528000 18.51648000 18.50957932 0.00611319 142 1518753600 2018.02.16 04:00 18.50815000 18.50984000 18.50815000 18.51417000 18.50960415 0.00607120 142 1518754500 2018.02.16 04:15 18.50932000 18.50062000 18.49822000 18.50932000 18.50874852 0.00614877 221 1518755400 2018.02.16 04:30 18.50050000 18.50710000 18.49789000 18.51020000 18.50859151 0.00612016 690 1518756300 2018.02.16 04:45 18.50700000 18.50390000 18.50350000 18.51350000 18.50814470 0.00584747 504 1518757200 2018.02.16 05:00 18.50380000 18.51310000 18.50380000 18.51310000 18.50861664 0.00536248 293 1518758100 2018.02.16 05:15 18.51310000 18.51720000 18.51300000 18.51760000 18.50943410 0.00561283 97 1518759000 2018.02.16 05:30 18.51710000 18.51087000 18.51087000 18.52020000 18.50957085 0.00522312 521 1518759900 2018.02.16 05:45 18.51080000 18.50860000 18.50626000 18.51930000 18.50947839 0.00478160 180 1518760800 2018.02.16 06:00 18.50860000 18.50127000 18.50127000 18.51330000 18.50869664 0.00505815 991 1518761700 2018.02.16 06:15 18.50130000 18.50164000 18.49808000 18.50680000 18.50802458 0.00532740 543 1518762600 2018.02.16 06:30 18.50149000 18.50077000 18.50015000 18.50380000 18.50733367 0.00548468 366 1518763500 2018.02.16 06:45 18.50063000 18.49616000 18.49532000 18.50210000 18.50626951 0.00619961 540 1518764400 2018.02.16 07:00 18.49593000 18.49238000 18.48765000 18.49641000 18.50494670 0.00727804 393 1518765300 2018.02.16 07:15 18.49251000 18.48780000 18.48690000 18.49420000 18.50331368 0.00862081 212 1518766200 2018.02.16 07:30 18.48780000 18.49390000 18.48716000 18.49660000 18.50241714 0.00908719 581 1518767100 2018.02.16 07:45 18.49215000 18.48804000 18.48557000 18.49580000 18.50104789 0.00972614 538 1518768000 2018.02.16 08:00 18.48807000 18.48848000 18.48720000 18.48980000 18.49985094 0.00969909 390 1518768900 2018.02.16 08:15 18.48836000 18.49010000 18.48628000 18.49030000 18.49892228 0.00959159 268 1518769800 2018.02.16 08:30 18.49020000 18.48974000 18.48708000 18.49058000 18.49804778 0.00933205 193 1518770700 2018.02.16 08:45 18.48983000 18.49802000 18.48983000 18.50015000 18.49804513 0.00906558 228 1518771600 2018.02.16 09:00 18.49786000 18.48715000 18.48555000 18.49786000 18.49700750 0.00915939 382 1518772500 2018.02.16 09:15 18.48788000 18.48730000 18.48730000 18.49927000 18.49608298 0.00953777 1352 1518773400 2018.02.16 09:30 18.48750000 18.48690000 18.48390000 18.48992000 18.49520841 0.00957997 944 1518774300 2018.02.16 09:45 18.48690000 18.49777000 18.48690000 18.50313000 18.49545237 0.00935845 698 1518775200 2018.02.16 10:00 18.49909000 18.48620000 18.48335000 18.49909000 18.49457119 0.00878493 1591 1518776100 2018.02.16 10:15 18.48620000 18.49477000 18.48600000 18.49840000 18.49459013 0.00718199 1726 1518777000 2018.02.16 10:30 18.49479000 18.48900000 18.48640000 18.49787000 18.49405773 0.00622904 1860 1518777900 2018.02.16 10:45 18.48900000 18.48130000 18.47510000 18.49110000 18.49284271 0.00571679 1619 1518778800 2018.02.16 11:00 18.48130000 18.47070000 18.46981000 18.48250000 18.49073388 0.00691489 1119 1518779700 2018.02.16 11:15 18.47060000 18.47599000 18.46990000 18.47860000 18.48932970 0.00708427 786 1518780600 2018.02.16 11:30 18.47609000 18.46500000 18.46450000 18.47609000 18.48701259 0.00832854 1258 1518781500 2018.02.16 11:45 18.46500000 18.47610000 18.46330000 18.47910000 18.48597329 0.00841431 1467 1518782400 2018.02.16 12:00 18.47620000 18.47805000 18.46819000 18.48218000 18.48521869 0.00848037 1320 1518783300 2018.02.16 12:15 18.47803000 18.48970000 18.47514000 18.50060000 18.48564549 0.00850588 1457 1518784200 2018.02.16 12:30 18.48970000 18.49510000 18.48440000 18.49520000 18.48654592 0.00860222 1454 1518785100 2018.02.16 12:45 18.49530000 18.52170000 18.48620000 18.52200000 18.48989392 0.01186630 1947 1518786000 2018.02.16 13:00 18.52160000 18.50185000 18.50154000 18.52750000 18.49103260 0.01237692 982 1518786900 2018.02.16 13:15 18.50185000 18.49980000 18.49480000 18.50430000 18.49186759 0.01271755 687 1518787800 2018.02.16 13:30 18.49960000 18.51180000 18.49690000 18.51810000 18.49376591 0.01389856 813 1518788700 2018.02.16 13:45 18.51190000 18.51500000 18.50200000 18.51710000 18.49578821 0.01522727 851 1518789600 2018.02.16 14:00 18.51510000 18.51547000 18.51370000 18.53071000 18.49766266 0.01628854 1014 1518790500 2018.02.16 14:15 18.51547000 18.52890000 18.51150000 18.54268000 18.50063765 0.01841336 1661 1518791400 2018.02.16 14:30 18.52890000 18.51720000 18.50854000 18.52890000 18.50221501 0.01902121 1088 1518792300 2018.02.16 14:45 18.51700000 18.51201000 18.49670000 18.51830000 18.50314787 0.01943078 1416 1518793200 2018.02.16 15:00 18.51201000 18.50060000 18.48140000 18.51416000 18.50290522 0.01898932 2371 1518794100 2018.02.16 15:15 18.50050000 18.50439000 18.47580000 18.50659000 18.50304662 0.01894595 1876 1518795000 2018.02.16 15:30 18.50419000 18.51922000 18.49470000 18.52170000 18.50458695 0.01941700 2608 1518795900 2018.02.16 15:45 18.51920000 18.51842000 18.50158000 18.52070000 18.50590438 0.01926280 2020 1518796800 2018.02.16 16:00 18.51842000 18.53070000 18.50900000 18.53410000 18.50826587 0.01884432 3439 1518797700 2018.02.16 16:15 18.53080000 18.51280000 18.50742000 18.53600000 18.50869769 0.01750601 2694 1518798600 2018.02.16 16:30 18.51280000 18.51086000 18.48866000 18.51920000 18.50890362 0.01454498 2933 1518799500 2018.02.16 16:45 18.51086000 18.48230000 18.45580000 18.51385000 18.50636995 0.01401671 2770 1518800400 2018.02.16 17:00 18.48230000 18.47190000 18.46563000 18.49461000 18.50308709 0.01540012 3133 1518801300 2018.02.16 17:15 18.47330000 18.45857000 18.45210000 18.47340000 18.49884737 0.01932895 3204 1518802200 2018.02.16 17:30 18.45838000 18.48150000 18.45580000 18.48730000 18.49719524 0.02033443 2365 1518803100 2018.02.16 17:45 18.48110000 18.48890000 18.47880000 18.50130000 18.49640522 0.01996132 2549 1518804000 2018.02.16 18:00 18.48890000 18.45720000 18.45710000 18.48920000 18.49267139 0.02299190 2378 1518804900 2018.02.16 18:15 18.45680000 18.47250000 18.44885000 18.47260000 18.49075030 0.02408830 2062 1518805800 2018.02.16 18:30 18.47250000 18.49320000 18.46280000 18.49551000 18.49098361 0.02354411 2051 1518806700 2018.02.16 18:45 18.49300000 18.47923000 18.47770000 18.49770000 18.48986422 0.02342845 1936 1518807600 2018.02.16 19:00 18.47923000 18.48504000 18.47588000 18.48790000 18.48940477 0.02287733 1638 1518808500 2018.02.16 19:15 18.48520000 18.47170000 18.46800000 18.48520000 18.48771860 0.02184968 1560 1518809400 2018.02.16 19:30 18.47170000 18.47896000 18.45890000 18.48000000 18.48688445 0.02109006 1593 1518810300 2018.02.16 19:45 18.47896000 18.48152000 18.47060000 18.49350000 18.48637355 0.02044711 1613 1518811200 2018.02.16 20:00 18.48169000 18.50940000 18.47526000 18.50950000 18.48856654 0.02053185 1822 1518812100 2018.02.16 20:15 18.50930000 18.50419000 18.49810000 18.52340000 18.49005449 0.02044465 2092 1518813000 2018.02.16 20:30 18.50450000 18.51355000 18.49322000 18.51830000 18.49229216 0.02019306 2111 1518813900 2018.02.16 20:45 18.51378000 18.52820000 18.51182000 18.54724000 18.49571195 0.02147762 2385 1518814800 2018.02.16 21:00 18.52810000 18.51464000 18.51350000 18.52810000 18.49751462 0.02103638 2266 1518815700 2018.02.16 21:15 18.51464000 18.50040000 18.49799000 18.51839000 18.49778942 0.02087858 2372 1518816600 2018.02.16 21:30 18.50090000 18.50830000 18.49710000 18.50990000 18.49879043 0.02124559 1339 1518817500 2018.02.16 21:45 18.50820000 18.50560000 18.50270000 18.51660000 18.49943896 0.02125153 1766 1518818400 2018.02.16 22:00 18.50570000 18.49890000 18.49860000 18.51650000 18.49938763 0.02032037 1429 1518819300 2018.02.16 22:15 18.49890000 18.48750000 18.48420000 18.50759000 18.49825547 0.01798739 1443 1518820200 2018.02.16 22:30 18.48781000 18.50630000 18.48421000 18.50655000 18.49902162 0.01787321 901 1518821100 2018.02.16 22:45 18.50650000 18.51030000 18.50300000 18.51180000 18.50009575 0.01815958 1003 1518822000 2018.02.16 23:00 18.51030000 18.51130000 18.50580000 18.51310000 18.50116282 0.01579805 761 1518822900 2018.02.16 23:15 18.51220000 18.51785000 18.49643000 18.53625000 18.50275208 0.01508904 334 1518823800 2018.02.16 23:30 18.51785000 18.52195000 18.50943000 18.52930000 18.50458045 0.01576652 787 1518824700 2018.02.16 23:45 18.52182000 18.52175000 18.51990000 18.52970000 18.50621565 0.01536868 294 1518998400 2018.02.19 00:00 18.50395000 18.51582000 18.48280000 18.51638000 18.50713035 0.01485614 31 1518999300 2018.02.19 00:15 18.51630000 18.51466000 18.51466000 18.51630000 18.50784746 0.01267597 12 1519000200 2018.02.19 00:30 18.51465000 18.49160000 18.49140000 18.51481000 18.50630008 0.01164468 31 1519001100 2018.02.19 00:45 18.49140000 18.49150000 18.49140000 18.49380000 18.50489055 0.01116062 13 1519002000 2018.02.19 01:00 18.49180000 18.48689000 18.48080000 18.50335000 18.50317621 0.01232215 417 1519002900 2018.02.19 01:15 18.48659000 18.48883000 18.48196000 18.48966000 18.50180990 0.01318415 249 1519003800 2018.02.19 01:30 18.48883000 18.48674000 18.48674000 18.49312000 18.50037468 0.01381298 209 1519004700 2018.02.19 01:45 18.48694000 18.48697000 18.48655000 18.49164000 18.49909804 0.01305370 85 1519005600 2018.02.19 02:00 18.48701000 18.48591000 18.48577000 18.49414000 18.49784204 0.01325776 563 1519006500 2018.02.19 02:15 18.48591000 18.48226000 18.47929000 18.48618000 18.49635803 0.01411716 455 1519007400 2018.02.19 02:30 18.48226000 18.47953000 18.47852000 18.48226000 18.49475536 0.01480907 281 1519008300 2018.02.19 02:45 18.47959000 18.48140000 18.47780000 18.48150000 18.49348342 0.01527189 477 1519009200 2018.02.19 03:00 18.48150000 18.47814000 18.47730000 18.48170000 18.49202215 0.01603121 297 1519010100 2018.02.19 03:15 18.47720000 18.47860000 18.47467000 18.48060000 18.49074385 0.01670712 351 1519011000 2018.02.19 03:30 18.47850000 18.47800000 18.47720000 18.48080000 18.48953015 0.01697547 249 1519011900 2018.02.19 03:45 18.47810000 18.46661000 18.46512000 18.47830000 18.48734727 0.01772441 339 1519012800 2018.02.19 04:00 18.46651000 18.46669000 18.46503000 18.46706000 18.48537992 0.01803834 235 1519013700 2018.02.19 04:15 18.46669000 18.46274000 18.46204000 18.46795000 18.48322373 0.01776692 307 1519014600 2018.02.19 04:30 18.46274000 18.46184000 18.46150000 18.46402000 18.48118719 0.01662055 255 1519015500 2018.02.19 04:45 18.46184000 18.46340000 18.46064000 18.46350000 18.47949317 0.01472398 160 1519016400 2018.02.19 05:00 18.46350000 18.46430000 18.46310000 18.46490000 18.47804620 0.01286177 225 1519017300 2018.02.19 05:15 18.46420000 18.46482000 18.46226000 18.46482000 18.47678656 0.01034152 224 1519018200 2018.02.19 05:30 18.46482000 18.46943000 18.46320000 18.47222000 18.47608594 0.00991928 378 1519019100 2018.02.19 05:45 18.46980000 18.47226000 18.46842000 18.47299000 18.47572156 0.00931563 454 1519020000 2018.02.19 06:00 18.47222000 18.46926000 18.46523000 18.47223000 18.47510618 0.00902039 396 1519020900 2018.02.19 06:15 18.46926000 18.47750000 18.46926000 18.47830000 18.47533416 0.00853670 229 1519021800 2018.02.19 06:30 18.47740000 18.48550000 18.47636000 18.48570000 18.47630233 0.00869063 373 1519022700 2018.02.19 06:45 18.48540000 18.48923000 18.48470000 18.49140000 18.47753354 0.00925722 421 1519023600 2018.02.19 07:00 18.48850000 18.48839000 18.48779000 18.49165000 18.47856749 0.00982179 284 1519024500 2018.02.19 07:15 18.48830000 18.48840000 18.48300000 18.49090000 18.47950392 0.01046352 265 1519025400 2018.02.19 07:30 18.48850000 18.49271000 18.48810000 18.49840000 18.48076164 0.01145489 569 1519026300 2018.02.19 07:45 18.49266000 18.49299000 18.49025000 18.49574000 18.48192625 0.01233646 501 1519027200 2018.02.19 08:00 18.49299000 18.49170000 18.49104000 18.49655000 18.48285708 0.01295145 1105 1519028100 2018.02.19 08:15 18.49180000 18.49397000 18.49157000 18.49713000 18.48391545 0.01365850 1212 1519029000 2018.02.19 08:30 18.49397000 18.48480000 18.48160000 18.49397000 18.48399970 0.01363676 726 1519029900 2018.02.19 08:45 18.48480000 18.48790000 18.48390000 18.48969000 18.48437115 0.01326296 824 1519030800 2018.02.19 09:00 18.48790000 18.47140000 18.46760000 18.48790000 18.48313581 0.01249086 1557 1519031700 2018.02.19 09:15 18.47140000 18.48650000 18.47052000 18.49130000 18.48345620 0.01174813 1554 1519032600 2018.02.19 09:30 18.48650000 18.49355000 18.48110000 18.49387000 18.48441752 0.01116361 1022 1519033500 2018.02.19 09:45 18.49355000 18.48090000 18.48070000 18.49950000 18.48408252 0.01009134 1089 1519034400 2018.02.19 10:00 18.48110000 18.48830000 18.47550000 18.49080000 18.48448418 0.00915457 1390 1519035300 2018.02.19 10:15 18.48830000 18.49030000 18.48470000 18.50010000 18.48503807 0.00813487 1289 1519036200 2018.02.19 10:30 18.48990000 18.49650000 18.48607000 18.49730000 18.48612968 0.00770915 884 1519037100 2018.02.19 10:45 18.49640000 18.50270000 18.49630000 18.51110000 18.48770781 0.00783021 1095 1519038000 2018.02.19 11:00 18.50270000 18.51250000 18.49970000 18.52390000 18.49006897 0.00841340 1143 1519038900 2018.02.19 11:15 18.51270000 18.51320000 18.50460000 18.52330000 18.49227192 0.00937386 605 1519039800 2018.02.19 11:30 18.51260000 18.51080000 18.51080000 18.52080000 18.49403650 0.01019119 486 1519040700 2018.02.19 11:45 18.51100000 18.51660000 18.50510000 18.51660000 18.49618541 0.01149140 528 1519041600 2018.02.19 12:00 18.51670000 18.51850000 18.51480000 18.52050000 18.49831061 0.01266664 725 1519042500 2018.02.19 12:15 18.51870000 18.51340000 18.50800000 18.52420000 18.49974769 0.01314768 817 1519043400 2018.02.19 12:30 18.51340000 18.50030000 18.49650000 18.51390000 18.49980029 0.01306355 927 1519044300 2018.02.19 12:45 18.50030000 18.49610000 18.49560000 18.50390000 18.49944788 0.01294303 906 1519045200 2018.02.19 13:00 18.49600000 18.49930000 18.49510000 18.50070000 18.49943380 0.01282488 485 1519046100 2018.02.19 13:15 18.49930000 18.49700000 18.49490000 18.49980000 18.49920201 0.01275472 751 1519047000 2018.02.19 13:30 18.49690000 18.49160000 18.49040000 18.49700000 18.49847801 0.01243050 835 1519047900 2018.02.19 13:45 18.49170000 18.49700000 18.48940000 18.50110000 18.49833725 0.01221264 895 1519048800 2018.02.19 14:00 18.49690000 18.49838000 18.48760000 18.50044000 18.49834132 0.01062323 721 1519049700 2018.02.19 14:15 18.49840000 18.50800000 18.49771000 18.51180000 18.49926119 0.01029602 589 1519050600 2018.02.19 14:30 18.50810000 18.52380000 18.50556000 18.52430000 18.50159822 0.01111744 761 1519051500 2018.02.19 14:45 18.52380000 18.53001000 18.52240000 18.54080000 18.50430410 0.01141444 973 1519052400 2018.02.19 15:00 18.53001000 18.54237000 18.52862000 18.55380000 18.50792943 0.01329938 1646 1519053300 2018.02.19 15:15 18.54190000 18.53060000 18.52390000 18.54396000 18.51008853 0.01352927 1062 1519054200 2018.02.19 15:30 18.53050000 18.53410000 18.52120000 18.53460000 18.51237534 0.01414139 1438 1519055100 2018.02.19 15:45 18.53410000 18.54230000 18.53020000 18.55080000 18.51522530 0.01549562 3472 1519056000 2018.02.19 16:00 18.54230000 18.53660000 18.53400000 18.54620000 18.51726099 0.01636020 1959 1519056900 2018.02.19 16:15 18.53670000 18.53617000 18.53180000 18.54800000 18.51906185 0.01708702 1164 1519057800 2018.02.19 16:30 18.53617000 18.54750000 18.53592000 18.56650000 18.52177024 0.01849803 1469 1519058700 2018.02.19 16:45 18.54760000 18.55519000 18.53650000 18.55594000 18.52495308 0.02046095 1277 1519059600 2018.02.19 17:00 18.55514000 18.55650000 18.54312000 18.56000000 18.52795755 0.02223142 1865 1519060500 2018.02.19 17:15 18.55650000 18.54700000 18.53850000 18.56310000 18.52977111 0.02283113 1635 1519061400 2018.02.19 17:30 18.54690000 18.54590000 18.53523000 18.55330000 18.53130720 0.02248308 1113 1519062300 2018.02.19 17:45 18.54590000 18.53790000 18.53560000 18.55240000 18.53193508 0.02122279 1613 1519063200 2018.02.19 18:00 18.53790000 18.53360000 18.53180000 18.55210000 18.53209365 0.01995159 1599 1519064100 2018.02.19 18:15 18.53330000 18.50840000 18.50510000 18.53360000 18.52983711 0.01899630 1098 1519065000 2018.02.19 18:30 18.50840000 18.51530000 18.50590000 18.51870000 18.52845262 0.01744636 840 1519065900 2018.02.19 18:45 18.51550000 18.51210000 18.50666000 18.52090000 18.52689523 0.01679360 907 1519066800 2018.02.19 19:00 18.51180000 18.52360000 18.51180000 18.52790000 18.52658140 0.01568630 550 1519067700 2018.02.19 19:15 18.52350000 18.51770000 18.51660000 18.52350000 18.52573555 0.01567552 404 1519068600 2018.02.19 19:30 18.51770000 18.52160000 18.51520000 18.52360000 18.52534169 0.01590082 303 1519069500 2018.02.19 19:45 18.52160000 18.52010000 18.51850000 18.52300000 18.52484248 0.01616297 636 1519070400 2018.02.19 20:00 18.51990000 18.52260000 18.51800000 18.52540000 18.52462891 0.01579040 809 1519071300 2018.02.19 20:15 18.52260000 18.51590000 18.50630000 18.52450000 18.52379759 0.01623219 385 1519072200 2018.02.19 20:30 18.51600000 18.52600000 18.50770000 18.52810000 18.52400734 0.01598127 644 1519073100 2018.02.19 20:45 18.52750000 18.51510000 18.51200000 18.52750000 18.52315902 0.01590847 1822 1519074000 2018.02.19 21:00 18.51640000 18.51610000 18.51210000 18.52300000 18.52248673 0.01595173 315 1519074900 2018.02.19 21:15 18.51660000 18.51250000 18.51070000 18.51930000 18.52153562 0.01614249 131 1519075800 2018.02.19 21:30 18.51360000 18.50030000 18.49980000 18.51380000 18.51951318 0.01637709 1450 1519076700 2018.02.19 21:45 18.50030000 18.50460000 18.50000000 18.50720000 18.51809287 0.01505280 642 1519077600 2018.02.19 22:00 18.50410000 18.51030000 18.50380000 18.51180000 18.51735070 0.01263880 40 1519078500 2018.02.19 22:15 18.51030000 18.51020000 18.50550000 18.51910000 18.51666968 0.01097076 405 1519079400 2018.02.19 22:30 18.51020000 18.52330000 18.50870000 18.52560000 18.51730114 0.00890853 221 1519080300 2018.02.19 22:45 18.52330000 18.52400000 18.52170000 18.53050000 18.51793912 0.00784912 131 1519081200 2018.02.19 23:00 18.52400000 18.53830000 18.52274000 18.54527000 18.51987825 0.00882406 389 1519082100 2018.02.19 23:15 18.53757000 18.52530000 18.52320000 18.53757000 18.52039461 0.00867271 622 1519083000 2018.02.19 23:30 18.52733000 18.52872000 18.52717000 18.53260000 18.52118751 0.00900834 455 1519083900 2018.02.19 23:45 18.52902000 18.52870000 18.52714000 18.53390000 18.52190298 0.00911773 443 1519084800 2018.02.20 00:00 18.52780000 18.53550000 18.52480000 18.53550000 18.52319794 0.00996244 4 1519085700 2018.02.20 00:15 18.53410000 18.53100000 18.53100000 18.53420000 18.52394099 0.01026329 6 1519086600 2018.02.20 00:30 18.53060000 18.52990000 18.52990000 18.53060000 18.52450851 0.01051601 3 1519087500 2018.02.20 00:45 18.53053000 18.52990000 18.52990000 18.53053000 18.52502199 0.01070106 2 1519088400 2018.02.20 01:00 18.52997000 18.53398000 18.52997000 18.53487000 18.52587513 0.01114227 141 1519089300 2018.02.20 01:15 18.53435000 18.52277000 18.52250000 18.53460000 18.52557941 0.01084638 195 1519090200 2018.02.20 01:30 18.52290000 18.53230000 18.52290000 18.53380000 18.52621946 0.01113857 194 1519091100 2018.02.20 01:45 18.53240000 18.53230000 18.53090000 18.53600000 18.52679856 0.01110049 188 1519092000 2018.02.20 02:00 18.53210000 18.52520000 18.52450000 18.53230000 18.52664632 0.01080660 157 1519092900 2018.02.20 02:15 18.52520000 18.52520000 18.52390000 18.52610000 18.52650857 0.01031181 120 1519093800 2018.02.20 02:30 18.52520000 18.52640000 18.52520000 18.52760000 18.52649823 0.00848392 105 1519094700 2018.02.20 02:45 18.52640000 18.52800000 18.52600000 18.52840000 18.52664126 0.00692617 84 1519095600 2018.02.20 03:00 18.52800000 18.53580000 18.52800000 18.53600000 18.52751352 0.00605096 240 1519096500 2018.02.20 03:15 18.53570000 18.53870000 18.53570000 18.54310000 18.52857890 0.00492178 400 1519097400 2018.02.20 03:30 18.53850000 18.54070000 18.53850000 18.54240000 18.52973329 0.00517355 334 1519098300 2018.02.20 03:45 18.54070000 18.54125000 18.53910000 18.54830000 18.53083012 0.00539352 756 1519099200 2018.02.20 04:00 18.54147000 18.54116000 18.53826000 18.54412000 18.53181392 0.00556882 480 1519100100 2018.02.20 04:15 18.54132000 18.53557000 18.53514000 18.54135000 18.53217164 0.00542967 514 1519101000 2018.02.20 04:30 18.53557000 18.53582000 18.53556000 18.54037000 18.53251910 0.00542573 302 1519101900 2018.02.20 04:45 18.53582000 18.53568000 18.53492000 18.53923000 18.53282014 0.00539410 400 1519102800 2018.02.20 05:00 18.53571000 18.53589000 18.53544000 18.53852000 18.53311251 0.00540936 303 1519103700 2018.02.20 05:15 18.53590000 18.53257000 18.53257000 18.53605000 18.53306084 0.00538880 196 1519104600 2018.02.20 05:30 18.53257000 18.54325000 18.53186000 18.54557000 18.53403124 0.00579509 508 1519105500 2018.02.20 05:45 18.54324000 18.53948000 18.53886000 18.54486000 18.53455017 0.00586610 325 1519106400 2018.02.20 06:00 18.53946000 18.53519000 18.53397000 18.53949000 18.53461110 0.00587081 79 1519107300 2018.02.20 06:15 18.53519000 18.53166000 18.53155000 18.53832000 18.53433005 0.00528842 391 1519108200 2018.02.20 06:30 18.53166000 18.52817000 18.52177000 18.53176000 18.53374337 0.00548492 382 1519109100 2018.02.20 06:45 18.52817000 18.53172000 18.52581000 18.53223000 18.53355067 0.00551939 300 1519110000 2018.02.20 07:00 18.53173000 18.52843000 18.52812000 18.53557000 18.53306299 0.00542983 420 1519110900 2018.02.20 07:15 18.52819000 18.52949000 18.52819000 18.53047000 18.53272270 0.00531898 250 1519111800 2018.02.20 07:30 18.52949000 18.53185000 18.52923000 18.53497000 18.53263959 0.00516909 148 1519112700 2018.02.20 07:45 18.53185000 18.53506000 18.52853000 18.53920000 18.53287010 0.00497287 376 1519113600 2018.02.20 08:00 18.53501000 18.53527000 18.53333000 18.53906000 18.53309867 0.00484860 618 1519114500 2018.02.20 08:15 18.53531000 18.53528000 18.53408000 18.54177000 18.53330641 0.00462155 537 1519115400 2018.02.20 08:30 18.53534000 18.53160000 18.53120000 18.53556000 18.53314390 0.00438826 490 1519116300 2018.02.20 08:45 18.53160000 18.53174000 18.52817000 18.53432000 18.53301019 0.00404746 516 1519117200 2018.02.20 09:00 18.53182000 18.53510000 18.52420000 18.53728000 18.53320922 0.00359840 1420 1519118100 2018.02.20 09:15 18.53530000 18.54080000 18.53140000 18.54310000 18.53393215 0.00382587 681 1519119000 2018.02.20 09:30 18.54090000 18.55471000 18.54070000 18.56370000 18.53591100 0.00592898 952 1519119900 2018.02.20 09:45 18.55490000 18.56080000 18.55440000 18.56620000 18.53828138 0.00833124 589 1519120800 2018.02.20 10:00 18.56090000 18.56190000 18.55301000 18.56590000 18.54053077 0.01023108 849 1519121700 2018.02.20 10:15 18.56194000 18.56470000 18.55780000 18.57160000 18.54283260 0.01190094 1135 1519122600 2018.02.20 10:30 18.56520000 18.56830000 18.55870000 18.56900000 18.54525807 0.01381840 817 1519123500 2018.02.20 10:45 18.56820000 18.56774000 18.56774000 18.58530000 18.54739920 0.01527063 1004 1519124400 2018.02.20 11:00 18.56774000 18.58620000 18.56689000 18.58660000 18.55109452 0.01832768 1196 1519125300 2018.02.20 11:15 18.58630000 18.59570000 18.58047000 18.59920000 18.55534266 0.02152094 1056 1519126200 2018.02.20 11:30 18.59580000 18.60143000 18.59170000 18.60720000 18.55973193 0.02421551 2201 1519127100 2018.02.20 11:45 18.60145000 18.59070000 18.58500000 18.60145000 18.56268127 0.02521136 1701 1519128000 2018.02.20 12:00 18.59080000 18.58680000 18.57680000 18.59190000 18.56497829 0.02522359 1119 1519128900 2018.02.20 12:15 18.58670000 18.59304000 18.57911000 18.59560000 18.56765084 0.02537820 1142 1519129800 2018.02.20 12:30 18.59304000 18.59663000 18.59206000 18.59810000 18.57041076 0.02552490 794 1519130700 2018.02.20 12:45 18.59663000 18.58660000 18.58588000 18.60030000 18.57195259 0.02484639 1325 1519131600 2018.02.20 13:00 18.58670000 18.58498000 18.58428000 18.59333000 18.57319329 0.02383412 1338 1519132500 2018.02.20 13:15 18.58503000 18.59690000 18.58376000 18.60440000 18.57545108 0.02314304 1605 1519133400 2018.02.20 13:30 18.59700000 18.59880000 18.59220000 18.60170000 18.57767478 0.02174558 935 1519134300 2018.02.20 13:45 18.59880000 18.59610000 18.59480000 18.60130000 18.57942957 0.01961863 1098 1519135200 2018.02.20 14:00 18.59610000 18.60900000 18.59371000 18.60900000 18.58224580 0.01798037 1282 1519136100 2018.02.20 14:15 18.60890000 18.62980000 18.60850000 18.64284000 18.58677477 0.01822299 1383 1519137000 2018.02.20 14:30 18.63010000 18.64230000 18.62571000 18.65820000 18.59206289 0.02046791 1112 1519137900 2018.02.20 14:45 18.64154000 18.61680000 18.61313000 18.64180000 18.59441880 0.01995998 1273 1519138800 2018.02.20 15:00 18.61670000 18.63830000 18.61670000 18.64130000 18.59859796 0.02081283 1576 1519139700 2018.02.20 15:15 18.63820000 18.64424000 18.63309000 18.65100000 18.60294482 0.02175751 1700 1519140600 2018.02.20 15:30 18.64540000 18.64100000 18.63378000 18.64990000 18.60656913 0.02197534 1229 1519141500 2018.02.20 15:45 18.64130000 18.67750000 18.63240000 18.68330000 18.61332445 0.02548942 2768 1519142400 2018.02.20 16:00 18.67830000 18.65954000 18.65792000 18.68760000 18.61772593 0.02702652 2517 1519143300 2018.02.20 16:15 18.65954000 18.64759000 18.64290000 18.66670000 18.62057013 0.02763226 2480 1519144200 2018.02.20 16:30 18.64759000 18.64210000 18.64100000 18.65990000 18.62262059 0.02791608 3740 1519145100 2018.02.20 16:45 18.64180000 18.64460000 18.63077000 18.65086000 18.62471387 0.02758697 2128 1519146000 2018.02.20 17:00 18.64427000 18.63600000 18.63570000 18.65560000 18.62578874 0.02642027 2649 1519146900 2018.02.20 17:15 18.63630000 18.64536000 18.63043000 18.64536000 18.62765267 0.02576062 2536 1519147800 2018.02.20 17:30 18.64440000 18.65040000 18.63906000 18.65080000 18.62981908 0.02526862 2675 1519148700 2018.02.20 17:45 18.65010000 18.66902000 18.64210000 18.67160000 18.63355250 0.02466323 3011 1519149600 2018.02.20 18:00 18.66942000 18.67120000 18.66400000 18.67740000 18.63713798 0.02331045 1569 1519150500 2018.02.20 18:15 18.67110000 18.65952000 18.65900000 18.68560000 18.63926960 0.02181115 2070 1519151400 2018.02.20 18:30 18.65960000 18.66363000 18.64440000 18.66614000 18.64158964 0.02014977 2048 1519152300 2018.02.20 18:45 18.66368000 18.63960000 18.63856000 18.66770000 18.64140015 0.01745266 1495 1519153200 2018.02.20 19:00 18.63960000 18.63572000 18.63234000 18.65388000 18.64085918 0.01615056 1826 1519154100 2018.02.20 19:15 18.63554000 18.63876000 18.62222000 18.63876000 18.64065926 0.01605940 1543 1519155000 2018.02.20 19:30 18.63876000 18.66730000 18.63772000 18.66870000 18.64319647 0.01597791 1616 1519155900 2018.02.20 19:45 18.66730000 18.68150000 18.66460000 18.68351000 18.64684443 0.01543348 1630 1519156800 2018.02.20 20:00 18.68140000 18.69371000 18.67563000 18.71249000 18.65130782 0.01696407 1718 1519157700 2018.02.20 20:15 18.69371000 18.71910000 18.69240000 18.72100000 18.65776421 0.02133998 1635 1519158600 2018.02.20 20:30 18.71920000 18.71240000 18.69310000 18.72110000 18.66296762 0.02379117 1559 1519159500 2018.02.20 20:45 18.71230000 18.68630000 18.68320000 18.71290000 18.66518975 0.02422251 1247 1519160400 2018.02.20 21:00 18.68630000 18.69249000 18.67438000 18.69478000 18.66778978 0.02512186 1656 1519161300 2018.02.20 21:15 18.69215000 18.71740000 18.68977000 18.71740000 18.67251456 0.02740831 1423 1519162200 2018.02.20 21:30 18.71720000 18.71880000 18.70950000 18.72660000 18.67692270 0.02889307 1075 1519163100 2018.02.20 21:45 18.71900000 18.71230000 18.70564000 18.72290000 18.68029196 0.02942646 1745 1519164000 2018.02.20 22:00 18.71209000 18.72610000 18.70906000 18.72730000 18.68465463 0.02990085 910 1519164900 2018.02.20 22:15 18.72962000 18.71540000 18.71310000 18.72964000 18.68758276 0.02965243 1507 1519165800 2018.02.20 22:30 18.71440000 18.71530000 18.70840000 18.71570000 18.69022250 0.02932184 1263 1519166700 2018.02.20 22:45 18.71530000 18.70100000 18.69476000 18.71970000 18.69124893 0.02911948 1221 1519167600 2018.02.20 23:00 18.70100000 18.69190000 18.68810000 18.70100000 18.69131094 0.02877671 706 1519168500 2018.02.20 23:15 18.69190000 18.69350000 18.68900000 18.69580000 18.69151942 0.02789144 236 1519169400 2018.02.20 23:30 18.69350000 18.70490000 18.69050000 18.70750000 18.69279376 0.02730202 419 1519170300 2018.02.20 23:45 18.70500000 18.70830000 18.70410000 18.70900000 18.69427054 0.02463445 293 1519171200 2018.02.21 00:00 18.70710000 18.71290000 18.69960000 18.71360000 18.69604478 0.02083163 82 1519172100 2018.02.21 00:15 18.71280000 18.71190000 18.71060000 18.71350000 18.69755480 0.01613464 110 1519173000 2018.02.21 00:30 18.71170000 18.70690000 18.70590000 18.71220000 18.69844482 0.01430028 87 1519173900 2018.02.21 00:45 18.70680000 18.70960000 18.70530000 18.71080000 18.69950722 0.01335031 67 1519174800 2018.02.21 01:00 18.70960000 18.71360000 18.70680000 18.71960000 18.70084939 0.01281133 325 1519175700 2018.02.21 01:15 18.71360000 18.71350000 18.71343000 18.71559000 18.70205421 0.01179653 110 1519176600 2018.02.21 01:30 18.71340000 18.71272000 18.71235000 18.71844000 18.70307000 0.01131186 81 1519177500 2018.02.21 01:45 18.71290000 18.71739000 18.70971000 18.71739000 18.70443381 0.01037624 96 1519178400 2018.02.21 02:00 18.71728000 18.71410000 18.70982000 18.71980000 18.70535440 0.00970529 401 1519179300 2018.02.21 02:15 18.71420000 18.70950000 18.70890000 18.71640000 18.70574922 0.00915998 395 1519180200 2018.02.21 02:30 18.70910000 18.70895000 18.69808000 18.71060000 18.70605405 0.00856796 531 1519181100 2018.02.21 02:45 18.70895000 18.70067000 18.70067000 18.71470000 18.70554129 0.00875270 313 1519182000 2018.02.21 03:00 18.70108000 18.70830000 18.68440000 18.70970000 18.70580402 0.00737312 595 1519182900 2018.02.21 03:15 18.70838000 18.69336000 18.69157000 18.70940000 18.70461888 0.00791980 597 1519183800 2018.02.21 03:30 18.69336000 18.70028000 18.69020000 18.70106000 18.70420565 0.00773439 467 1519184700 2018.02.21 03:45 18.70028000 18.70196000 18.69940000 18.70331000 18.70399178 0.00778953 377 1519185600 2018.02.21 04:00 18.70196000 18.69225000 18.69218000 18.70196000 18.70287351 0.00822387 356 1519186500 2018.02.21 04:15 18.69225000 18.69259000 18.69185000 18.69274000 18.70189413 0.00877203 214 1519187400 2018.02.21 04:30 18.69259000 18.70110000 18.69187000 18.70192000 18.70181850 0.00878804 191 1519188300 2018.02.21 04:45 18.70110000 18.70167000 18.69572000 18.70242000 18.70180436 0.00867487 262 1519189200 2018.02.21 05:00 18.70167000 18.70299000 18.70130000 18.70319000 18.70191728 0.00826490 324 1519190100 2018.02.21 05:15 18.70299000 18.71428000 18.70298000 18.71515000 18.70309468 0.00795267 232 1519191000 2018.02.21 05:30 18.71428000 18.72758000 18.71389000 18.72955000 18.70542661 0.00897571 538 1519191900 2018.02.21 05:45 18.72758000 18.72789000 18.72680000 18.72852000 18.70756598 0.00998133 318 1519192800 2018.02.21 06:00 18.72789000 18.73505000 18.72788000 18.73701000 18.71018351 0.01165900 584 1519193700 2018.02.21 06:15 18.73514000 18.73555000 18.73407000 18.73698000 18.71259936 0.01321809 519 1519194600 2018.02.21 06:30 18.73555000 18.74022000 18.73555000 18.74200000 18.71522990 0.01505663 225 1519195500 2018.02.21 06:45 18.74019000 18.74246000 18.74006000 18.74740000 18.71782324 0.01685921 520 1519196400 2018.02.21 07:00 18.74246000 18.73927000 18.73906000 18.74501000 18.71986579 0.01808761 379 1519197300 2018.02.21 07:15 18.73943000 18.73562000 18.73542000 18.74183000 18.72136619 0.01872819 69 1519198200 2018.02.21 07:30 18.73562000 18.73504000 18.73445000 18.73846000 18.72266846 0.01915723 113 1519199100 2018.02.21 07:45 18.73447000 18.73340000 18.73265000 18.73740000 18.72369051 0.01894889 235 1519200000 2018.02.21 08:00 18.73348000 18.71602000 18.71436000 18.73355000 18.72295999 0.01852040 211 1519200900 2018.02.21 08:15 18.71680000 18.72060000 18.71180000 18.72090000 18.72273523 0.01726563 467 1519201800 2018.02.21 08:30 18.72030000 18.71347000 18.71326000 18.72506000 18.72185282 0.01655079 318 1519202700 2018.02.21 08:45 18.71347000 18.70291000 18.70269000 18.71850000 18.72004875 0.01644537 244 1519203600 2018.02.21 09:00 18.70291000 18.69846000 18.68181000 18.70291000 18.71799267 0.01620084 354 1519204500 2018.02.21 09:15 18.69860000 18.71000000 18.68688000 18.71080000 18.71723147 0.01547863 472 1519205400 2018.02.21 09:30 18.70990000 18.71090000 18.70700000 18.72090000 18.71662847 0.01532643 908 1519206300 2018.02.21 09:45 18.71094000 18.71790000 18.69790000 18.72020000 18.71674957 0.01490868 1138 1519207200 2018.02.21 10:00 18.71800000 18.69860000 18.69810000 18.72410000 18.71502104 0.01590731 1802 1519208100 2018.02.21 10:15 18.69850000 18.70720000 18.68530000 18.71000000 18.71427618 0.01635944 1334 1519209000 2018.02.21 10:30 18.70720000 18.69260000 18.68710000 18.70980000 18.71221178 0.01768857 1517 1519209900 2018.02.21 10:45 18.69260000 18.70200000 18.69020000 18.70540000 18.71123923 0.01790715 697 1519210800 2018.02.21 11:00 18.70230000 18.72010000 18.70090000 18.72610000 18.71208311 0.01686730 1574 1519211700 2018.02.21 11:15 18.72010000 18.71729000 18.71689000 18.72510000 18.71257901 0.01590594 912 1519212600 2018.02.21 11:30 18.71739000 18.72760000 18.71499000 18.73550000 18.71400958 0.01467210 1268 1519213500 2018.02.21 11:45 18.72760000 18.72760000 18.72340000 18.74010000 18.71530390 0.01340542 1515 1519214400 2018.02.21 12:00 18.72770000 18.74240000 18.72750000 18.74430000 18.71788448 0.01372070 1081 1519215300 2018.02.21 12:15 18.74230000 18.74310000 18.73910000 18.74970000 18.72028596 0.01466326 793 1519216200 2018.02.21 12:30 18.74330000 18.74270000 18.73370000 18.74330000 18.72242063 0.01570977 1113 1519217100 2018.02.21 12:45 18.74280000 18.72360000 18.72190000 18.74290000 18.72253295 0.01556037 2096 1519218000 2018.02.21 13:00 18.72370000 18.72340000 18.72280000 18.73670000 18.72261553 0.01552232 854 1519218900 2018.02.21 13:15 18.72422000 18.73320000 18.72327000 18.74130000 18.72362357 0.01603631 1024 1519219800 2018.02.21 13:30 18.73310000 18.72960000 18.72360000 18.73820000 18.72419276 0.01612094 985 1519220700 2018.02.21 13:45 18.72950000 18.73410000 18.71811000 18.73410000 18.72513630 0.01583431 1022 1519221600 2018.02.21 14:00 18.73410000 18.70800000 18.70327000 18.73890000 18.72350427 0.01475349 2587 1519222500 2018.02.21 14:15 18.70790000 18.72220000 18.70124000 18.72670000 18.72338006 0.01442485 1803 1519223400 2018.02.21 14:30 18.72220000 18.73934000 18.71678000 18.73959000 18.72490005 0.01475215 1871 1519224300 2018.02.21 14:45 18.73934000 18.73984000 18.72855000 18.74480000 18.72632290 0.01522198 1412 1519225200 2018.02.21 15:00 18.73984000 18.72240000 18.72030000 18.74107000 18.72594929 0.01389736 1945 1519226100 2018.02.21 15:15 18.72230000 18.71169000 18.71037000 18.73392000 18.72459127 0.01361495 1949 1519227000 2018.02.21 15:30 18.71240000 18.72662000 18.70536000 18.72780000 18.72478448 0.01155722 1916 1519227900 2018.02.21 15:45 18.72620000 18.69402000 18.68860000 18.72620000 18.72185453 0.01316135 1914 1519228800 2018.02.21 16:00 18.69600000 18.66720000 18.65980000 18.69960000 18.71664934 0.01922806 2836 1519229700 2018.02.21 16:15 18.66717000 18.63869000 18.63039000 18.67055000 18.70922464 0.02786499 2421 1519230600 2018.02.21 16:30 18.63869000 18.65409000 18.63115000 18.66789000 18.70397372 0.03181638 3728 1519231500 2018.02.21 16:45 18.65509000 18.63890000 18.63610000 18.66479000 18.69777622 0.03648223 3234 1519232400 2018.02.21 17:00 18.63900000 18.62820000 18.62200000 18.64930000 18.69114992 0.04033505 2940 1519233300 2018.02.21 17:15 18.62810000 18.64075000 18.62202000 18.64330000 18.68634992 0.04166393 2248 1519234200 2018.02.21 17:30 18.64070000 18.62640000 18.62470000 18.64460000 18.68064041 0.04346802 2544 1519235100 2018.02.21 17:45 18.62630000 18.63790000 18.60730000 18.64370000 18.67656989 0.04458731 3273 1519236000 2018.02.21 18:00 18.63800000 18.64690000 18.62990000 18.65160000 18.67374419 0.04460192 3135 1519236900 2018.02.21 18:15 18.64650000 18.65730000 18.63890000 18.66840000 18.67217807 0.04310678 2227 1519237800 2018.02.21 18:30 18.65740000 18.65480000 18.64840000 18.66650000 18.67052302 0.04165689 2096 1519238700 2018.02.21 18:45 18.65463000 18.66310000 18.65463000 18.66800000 18.66981607 0.03929474 1256 1519239600 2018.02.21 19:00 18.66290000 18.66740000 18.65540000 18.67710000 18.66958596 0.03838482 1542 1519240500 2018.02.21 19:15 18.66770000 18.66950000 18.66050000 18.67900000 18.66957778 0.03653779 1259 1519241400 2018.02.21 19:30 18.66910000 18.66230000 18.66140000 18.67260000 18.66888466 0.03304211 1296 1519242300 2018.02.21 19:45 18.66230000 18.66601000 18.65150000 18.66664000 18.66861088 0.02894309 1347 1519243200 2018.02.21 20:00 18.66583000 18.67709000 18.66260000 18.67850000 18.66941841 0.02662447 2095 1519244100 2018.02.21 20:15 18.67700000 18.69936000 18.67510000 18.70110000 18.67226999 0.02686029 1110 1519245000 2018.02.21 20:30 18.69936000 18.70409000 18.69601000 18.73140000 18.67530047 0.02664160 1656 1519245900 2018.02.21 20:45 18.70387000 18.70100000 18.69428000 18.70945000 18.67774804 0.02838883 1213 1519246800 2018.02.21 21:00 18.70080000 18.67080000 18.63120000 18.70860000 18.67708633 0.02792900 7553 1519247700 2018.02.21 21:15 18.67070000 18.70370000 18.64303000 18.70380000 18.67962096 0.02858550 5522 1519248600 2018.02.21 21:30 18.70370000 18.70600000 18.69270000 18.71936000 18.68213325 0.02989492 4527 1519249500 2018.02.21 21:45 18.70600000 18.77510000 18.70600000 18.79750000 18.69098723 0.03839989 4705 1519250400 2018.02.21 22:00 18.77528000 18.78270000 18.77080000 18.80182000 18.69972178 0.04422188 5005 1519251300 2018.02.21 22:15 18.78270000 18.75700000 18.75690000 18.79300000 18.70517685 0.04604982 3623 1519252200 2018.02.21 22:30 18.75720000 18.78857000 18.75510000 18.79820000 18.71311905 0.04888966 2423 1519253100 2018.02.21 22:45 18.78849000 18.80320000 18.78189000 18.80890000 18.72169819 0.05257147 2402 1519254000 2018.02.21 23:00 18.80320000 18.82498000 18.78541000 18.83076000 18.73153455 0.05753976 2016 1519254900 2018.02.21 23:15 18.82498000 18.85380000 18.81690000 18.85410000 18.74317888 0.06443156 698 1519255800 2018.02.21 23:30 18.85350000 18.86080000 18.84610000 18.86380000 18.75438089 0.06951604 963 1519256700 2018.02.21 23:45 18.86080000 18.83480000 18.83050000 18.86120000 18.76203985 0.07079474 518 1519257600 2018.02.22 00:00 18.82960000 18.84000000 18.82700000 18.84010000 18.76946463 0.07152705 46 1519258500 2018.02.22 00:15 18.84010000 18.83100000 18.83100000 18.84330000 18.77532514 0.07060381 234 1519259400 2018.02.22 00:30 18.83250000 18.82780000 18.82780000 18.83260000 18.78032275 0.06788317 42 1519260300 2018.02.22 00:45 18.82780000 18.82780000 18.82539000 18.82780000 18.78484439 0.06441886 16 1519261200 2018.02.22 01:00 18.82780000 18.83530000 18.82480000 18.83684000 18.78964969 0.06126024 152 1519262100 2018.02.22 01:15 18.83528000 18.83113000 18.82926000 18.83609000 18.79360019 0.05882217 135 1519263000 2018.02.22 01:30 18.83070000 18.82530000 18.82457000 18.83070000 18.79661922 0.05582251 69 1519263900 2018.02.22 01:45 18.82535000 18.83609000 18.82535000 18.84560000 18.80037834 0.05215022 142 1519264800 2018.02.22 02:00 18.83545000 18.83329000 18.82899000 18.83934000 18.80351279 0.04348066 142 1519265700 2018.02.22 02:15 18.83322000 18.83237000 18.82802000 18.84128000 18.80626109 0.03710196 324 1519266600 2018.02.22 02:30 18.83245000 18.84025000 18.83224000 18.84660000 18.80949813 0.02898056 146 1519267500 2018.02.22 02:45 18.84010000 18.84361000 18.83856000 18.84510000 18.81274688 0.02730462 349 1519268400 2018.02.22 03:00 18.84370000 18.83499000 18.83406000 18.84471000 18.81486527 0.02577911 301 1519269300 2018.02.22 03:15 18.83516000 18.84036000 18.83141000 18.84340000 18.81729334 0.02123695 555 1519270200 2018.02.22 03:30 18.84044000 18.83229000 18.82800000 18.84089000 18.81872160 0.01933935 995 1519271100 2018.02.22 03:45 18.83090000 18.83504000 18.82960000 18.84340000 18.82027573 0.01799536 576 1519272000 2018.02.22 04:00 18.83504000 18.83224000 18.83200000 18.83859000 18.82141518 0.01715828 270 1519272900 2018.02.22 04:15 18.83193000 18.82846000 18.82576000 18.83511000 18.82208612 0.01504907 374 1519273800 2018.02.22 04:30 18.82837000 18.83143000 18.82836000 18.83494000 18.82297601 0.01166462 145 1519274700 2018.02.22 04:45 18.83169000 18.83143000 18.83117000 18.83345000 18.82378115 0.01078581 46 1519275600 2018.02.22 05:00 18.83143000 18.83110000 18.83068000 18.83162000 18.82447819 0.00966459 48 1519276500 2018.02.22 05:15 18.83110000 18.82910000 18.82780000 18.83310000 18.82491836 0.00922305 417 1519277400 2018.02.22 05:30 18.82910000 18.82830000 18.82418000 18.83070000 18.82524042 0.00895116 284 1519278300 2018.02.22 05:45 18.82880000 18.82930000 18.82660000 18.82980000 18.82562705 0.00864382 183 1519279200 2018.02.22 06:00 18.82930000 18.83260000 18.82730000 18.83260000 18.82629114 0.00795013 148 1519280100 2018.02.22 06:15 18.83260000 18.83120000 18.83090000 18.83260000 18.82675865 0.00756589 86 1519281000 2018.02.22 06:30 18.83110000 18.82910000 18.82650000 18.83170000 18.82698163 0.00739052 212 1519281900 2018.02.22 06:45 18.82910000 18.83084000 18.82730000 18.83097000 18.82734910 0.00685764 220 1519282800 2018.02.22 07:00 18.83087000 18.82910000 18.82640000 18.83380000 18.82751585 0.00660862 232 1519283700 2018.02.22 07:15 18.82910000 18.83220000 18.82802000 18.83260000 18.82796196 0.00626209 136 1519284600 2018.02.22 07:30 18.83200000 18.82630000 18.82527000 18.83250000 18.82780368 0.00575234 244 1519285500 2018.02.22 07:45 18.82620000 18.82510000 18.81964000 18.82730000 18.82754618 0.00476315 487 1519286400 2018.02.22 08:00 18.82510000 18.82260000 18.81870000 18.82510000 18.82707512 0.00490460 598 1519287300 2018.02.22 08:15 18.82240000 18.82150000 18.81560000 18.82240000 18.82654416 0.00442729 436 1519288200 2018.02.22 08:30 18.82150000 18.82537000 18.81414000 18.82805000 18.82643233 0.00431355 382 1519289100 2018.02.22 08:45 18.82531000 18.82390000 18.82380000 18.83560000 18.82619116 0.00403813 366 1519290000 2018.02.22 09:00 18.82403000 18.82980000 18.81860000 18.83250000 18.82653486 0.00370174 597 1519290900 2018.02.22 09:15 18.82980000 18.83260000 18.81830000 18.83330000 18.82711249 0.00364068 460 1519291800 2018.02.22 09:30 18.83260000 18.83360000 18.82830000 18.85730000 18.82773035 0.00357528 1441 1519292700 2018.02.22 09:45 18.83360000 18.84110000 18.83210000 18.84980000 18.82900365 0.00433865 1236 1519293600 2018.02.22 10:00 18.84110000 18.84220000 18.83860000 18.85660000 18.83026044 0.00518778 1809 1519294500 2018.02.22 10:15 18.84220000 18.82150000 18.82080000 18.84270000 18.82942612 0.00547365 1253 1519295400 2018.02.22 10:30 18.82190000 18.81430000 18.80860000 18.82730000 18.82798553 0.00643047 2199 1519296300 2018.02.22 10:45 18.81430000 18.81310000 18.81090000 18.82610000 18.82656786 0.00735610 1848 1519297200 2018.02.22 11:00 18.81300000 18.80342000 18.80220000 18.82047000 18.82436330 0.00913164 1738 1519298100 2018.02.22 11:15 18.80340000 18.79829000 18.79749000 18.81310000 18.82188013 0.01110657 1734 1519299000 2018.02.22 11:30 18.79829000 18.79450000 18.79220000 18.79929000 18.81927250 0.01308501 1272 1519299900 2018.02.22 11:45 18.79470000 18.79490000 18.78780000 18.79790000 18.81695131 0.01445284 1041 1519300800 2018.02.22 12:00 18.79500000 18.78970000 18.78674000 18.79860000 18.81435595 0.01604864 1181 1519301700 2018.02.22 12:15 18.78980000 18.78000000 18.77950000 18.79090000 18.81108395 0.01807286 1086 1519302600 2018.02.22 12:30 18.77940000 18.77360000 18.77220000 18.78010000 18.80751405 0.02047569 948 1519303500 2018.02.22 12:45 18.77360000 18.77500000 18.77150000 18.78380000 18.80441748 0.02216363 988 1519304400 2018.02.22 13:00 18.77500000 18.77760000 18.77440000 18.78280000 18.80186343 0.02328333 581 1519305300 2018.02.22 13:15 18.77770000 18.77570000 18.77120000 18.77820000 18.79937168 0.02426751 775 1519306200 2018.02.22 13:30 18.77570000 18.76940000 18.76492000 18.77620000 18.79651723 0.02521515 910 1519307100 2018.02.22 13:45 18.76940000 18.75490000 18.75230000 18.77220000 18.79255368 0.02709721 736 1519308000 2018.02.22 14:00 18.75490000 18.77530000 18.75010000 18.77560000 18.79091048 0.02646686 1092 1519308900 2018.02.22 14:15 18.77520000 18.76480000 18.76470000 18.77990000 18.78842376 0.02593147 684 1519309800 2018.02.22 14:30 18.76480000 18.78020000 18.75490000 18.79780000 18.78764055 0.02408226 2363 1519310700 2018.02.22 14:45 18.78010000 18.79650000 18.78000000 18.81150000 18.78848431 0.02093189 1855 1519311600 2018.02.22 15:00 18.79640000 18.79479000 18.78110000 18.79830000 18.78908485 0.01724982 2385 1519312500 2018.02.22 15:15 18.79480000 18.76199000 18.76199000 18.79829000 18.78650439 0.01625434 1505 1519313400 2018.02.22 15:30 18.76219000 18.77480000 18.75986000 18.78230000 18.78538968 0.01498567 2615 1519314300 2018.02.22 15:45 18.77470000 18.74822000 18.74460000 18.77940000 18.78184971 0.01496086 2116 1519315200 2018.02.22 16:00 18.74822000 18.71770000 18.70440000 18.74837000 18.77574022 0.01893840 3178 1519316100 2018.02.22 16:15 18.71760000 18.71871000 18.70620000 18.73314000 18.77030877 0.02174743 2135 1519317000 2018.02.22 16:30 18.71870000 18.70090000 18.67431000 18.71873000 18.76369841 0.02596949 3055 1519317900 2018.02.22 16:45 18.70110000 18.68320000 18.67931000 18.70550000 18.75603189 0.03101256 2850 1519318800 2018.02.22 17:00 18.68360000 18.68270000 18.65772000 18.68380000 18.74904790 0.03482154 2711 1519319700 2018.02.22 17:15 18.68270000 18.64590000 18.63910000 18.68953000 18.73922429 0.04224012 3463 1519320600 2018.02.22 17:30 18.64610000 18.64880000 18.63598000 18.65511000 18.73061246 0.04756118 3103 1519321500 2018.02.22 17:45 18.64863000 18.66010000 18.64120000 18.66430000 18.72389698 0.05037668 2959 1519322400 2018.02.22 18:00 18.65990000 18.65318000 18.64102000 18.66260000 18.71716203 0.05269219 3072 1519323300 2018.02.22 18:15 18.65335000 18.65000000 18.63660000 18.65335000 18.71076565 0.05440953 2571 1519324200 2018.02.22 18:30 18.65000000 18.65260000 18.64570000 18.65648000 18.70522606 0.05542046 1775 1519325100 2018.02.22 18:45 18.65270000 18.65030000 18.64150000 18.66390000 18.69999501 0.05663879 1819 1519326000 2018.02.22 19:00 18.65040000 18.64600000 18.63955000 18.65790000 18.69485263 0.05625162 1752 1519326900 2018.02.22 19:15 18.64620000 18.64030000 18.63417000 18.65060000 18.68965714 0.05614687 1189 1519327800 2018.02.22 19:30 18.64020000 18.62560000 18.60289000 18.64020000 18.68355646 0.05496398 2239 1519328700 2018.02.22 19:45 18.62560000 18.62780000 18.61840000 18.63710000 18.67824632 0.05072948 2637 1519329600 2018.02.22 20:00 18.62780000 18.63598000 18.61885000 18.63790000 18.67422096 0.04453902 1645 1519330500 2018.02.22 20:15 18.63613000 18.61823000 18.61534000 18.64030000 18.66888848 0.04157645 1953 1519331400 2018.02.22 20:30 18.61823000 18.63810000 18.61781000 18.64120000 18.66595625 0.03441806 2968 1519332300 2018.02.22 20:45 18.63850000 18.63720000 18.63191000 18.65260000 18.66321756 0.02905497 2250 1519333200 2018.02.22 21:00 18.63730000 18.63950000 18.63180000 18.64810000 18.66095874 0.02611009 1792 1519334100 2018.02.22 21:15 18.63950000 18.61860000 18.61770000 18.64190000 18.65692458 0.02268011 1425 1519335000 2018.02.22 21:30 18.61840000 18.63060000 18.61010000 18.63060000 18.65441747 0.01987460 1602 1519335900 2018.02.22 21:45 18.63040000 18.64458000 18.62060000 18.64470000 18.65348057 0.01834654 1674 1519336800 2018.02.22 22:00 18.64446000 18.63870000 18.63810000 18.65280000 18.65207290 0.01640580 1686 1519337700 2018.02.22 22:15 18.63900000 18.65248000 18.63700000 18.65340000 18.65211167 0.01637552 1769 1519338600 2018.02.22 22:30 18.65260000 18.65020000 18.64031000 18.65510000 18.65192961 0.01623570 1664 1519339500 2018.02.22 22:45 18.65020000 18.63280000 18.63130000 18.65600000 18.65010774 0.01533836 2733 1519340400 2018.02.22 23:00 18.63280000 18.62030000 18.61540000 18.63490000 18.64726891 0.01468530 791 1519341300 2018.02.22 23:15 18.62110000 18.62620000 18.62041000 18.62960000 18.64526234 0.01405350 298 1519342200 2018.02.22 23:30 18.62590000 18.61280000 18.60993000 18.62850000 18.64217069 0.01376071 519 1519343100 2018.02.22 23:45 18.61280000 18.60530000 18.60490000 18.61449000 18.63865920 0.01397760 460 1519344000 2018.02.23 00:00 18.58810000 18.59050000 18.58806000 18.59830000 18.63407261 0.01561160 46 1519344900 2018.02.23 00:15 18.59080000 18.58780000 18.57910000 18.59860000 18.62966569 0.01740572 74 1519345800 2018.02.23 00:30 18.58780000 18.58450000 18.57863000 18.59820000 18.62536420 0.01947114 145 1519346700 2018.02.23 00:45 18.58450000 18.58770000 18.58450000 18.58820000 18.62177713 0.02104328 28 1519347600 2018.02.23 01:00 18.58780000 18.60540000 18.58760000 18.60930000 18.62021740 0.02112783 332 1519348500 2018.02.23 01:15 18.60540000 18.61170000 18.60540000 18.61180000 18.61940622 0.02124462 310 1519349400 2018.02.23 01:30 18.61170000 18.61410000 18.60730000 18.61427000 18.61890087 0.02087265 327 1519350300 2018.02.23 01:45 18.61420000 18.61910000 18.61410000 18.62043000 18.61891983 0.02046794 63 1519351200 2018.02.23 02:00 18.61910000 18.61360000 18.61350000 18.62230000 18.61841318 0.01994589 171 1519352100 2018.02.23 02:15 18.61350000 18.62140000 18.61272000 18.62810000 18.61869764 0.01997223 191 1519353000 2018.02.23 02:30 18.62130000 18.62330000 18.62120000 18.62530000 18.61913596 0.01986047 204 1519353900 2018.02.23 02:45 18.62340000 18.61270000 18.61200000 18.62410000 18.61852301 0.01897612 792 1519354800 2018.02.23 03:00 18.61280000 18.60929000 18.60190000 18.61460000 18.61764368 0.01835543 301 1519355700 2018.02.23 03:15 18.60929000 18.60590000 18.60194000 18.60944000 18.61652523 0.01646695 86 1519356600 2018.02.23 03:30 18.60584000 18.59800000 18.59757000 18.60584000 18.61476092 0.01444303 80 1519357500 2018.02.23 03:45 18.59800000 18.59410000 18.58781000 18.60090000 18.61279322 0.01370146 509 1519358400 2018.02.23 04:00 18.59410000 18.60126000 18.59350000 18.60210000 18.61169482 0.01335503 221 1519359300 2018.02.23 04:15 18.60170000 18.61064000 18.60056000 18.61285000 18.61159436 0.01290925 349 1519360200 2018.02.23 04:30 18.61064000 18.60795000 18.60401000 18.61180000 18.61124728 0.01276442 298 1519361100 2018.02.23 04:45 18.60799000 18.60829000 18.60781000 18.60850000 18.61096563 0.01258424 62 1519362000 2018.02.23 05:00 18.60823000 18.61240000 18.60526000 18.61383000 18.61110224 0.01178025 214 1519362900 2018.02.23 05:15 18.61258000 18.61265000 18.60918000 18.61593000 18.61124964 0.01061930 224 1519363800 2018.02.23 05:30 18.61282000 18.61251000 18.61162000 18.61288000 18.61136968 0.00880922 111 1519364700 2018.02.23 05:45 18.61254000 18.61530000 18.61245000 18.61571000 18.61174399 0.00715322 132 1519365600 2018.02.23 06:00 18.61532000 18.62420000 18.61131000 18.62430000 18.61293028 0.00768707 201 1519366500 2018.02.23 06:15 18.62430000 18.63280000 18.62294000 18.63570000 18.61482263 0.00916851 452 1519367400 2018.02.23 06:30 18.63280000 18.64250000 18.63280000 18.64250000 18.61745857 0.01158355 233 1519368300 2018.02.23 06:45 18.64220000 18.64183000 18.64170000 18.64520000 18.61977966 0.01343126 282 1519369200 2018.02.23 07:00 18.64180000 18.64040000 18.63732000 18.64180000 18.62174350 0.01473072 83 1519370100 2018.02.23 07:15 18.64070000 18.63421000 18.63414000 18.64490000 18.62293079 0.01540795 159 1519371000 2018.02.23 07:30 18.63421000 18.63088000 18.62980000 18.63470000 18.62368786 0.01579619 137 1519371900 2018.02.23 07:45 18.63113000 18.62784000 18.62688000 18.63280000 18.62408330 0.01577603 333 1519372800 2018.02.23 08:00 18.62768000 18.61330000 18.61252000 18.62768000 18.62305632 0.01526531 211 1519373700 2018.02.23 08:15 18.61330000 18.61280000 18.60915000 18.61702000 18.62207953 0.01469702 445 1519374600 2018.02.23 08:30 18.61270000 18.62480000 18.61270000 18.62860000 18.62233862 0.01372985 606 1519375500 2018.02.23 08:45 18.62480000 18.63664000 18.61655000 18.63736000 18.62370065 0.01269669 753 1519376400 2018.02.23 09:00 18.63689000 18.63928000 18.62463000 18.64024000 18.62518440 0.01221863 562 1519377300 2018.02.23 09:15 18.63928000 18.63631000 18.62860000 18.64338000 18.62624398 0.01207022 540 1519378200 2018.02.23 09:30 18.63631000 18.63080000 18.62862000 18.63832000 18.62667789 0.01140052 884 1519379100 2018.02.23 09:45 18.63090000 18.62040000 18.61650000 18.63450000 18.62608000 0.01076523 861 1519380000 2018.02.23 10:00 18.62050000 18.61610000 18.60868000 18.62990000 18.62512952 0.01070947 3146 1519380900 2018.02.23 10:15 18.61620000 18.62350000 18.61450000 18.62490000 18.62497433 0.01038739 1963 1519381800 2018.02.23 10:30 18.62350000 18.61410000 18.60950000 18.62620000 18.62393868 0.01063832 1809 1519382700 2018.02.23 10:45 18.61420000 18.58536000 18.58220000 18.62400000 18.62026452 0.01467865 1603 1519383600 2018.02.23 11:00 18.58460000 18.58530000 18.58060000 18.60250000 18.61693456 0.01774338 1869 1519384500 2018.02.23 11:15 18.58510000 18.59340000 18.58190000 18.59470000 18.61469318 0.01896977 1976 1519385400 2018.02.23 11:30 18.59350000 18.58490000 18.58350000 18.59560000 18.61185573 0.02003777 1449 1519386300 2018.02.23 11:45 18.58490000 18.58700000 18.58360000 18.59220000 18.60948852 0.02041578 1310 1519387200 2018.02.23 12:00 18.58690000 18.58770000 18.58670000 18.59400000 18.60741342 0.02041454 1569 1519388100 2018.02.23 12:15 18.58760000 18.59900000 18.58760000 18.60160000 18.60661214 0.01982766 869 1519389000 2018.02.23 12:30 18.59910000 18.60940000 18.59910000 18.60960000 18.60687765 0.01901600 498 1519389900 2018.02.23 12:45 18.60950000 18.60630000 18.59690000 18.60950000 18.60682264 0.01844006 746 1519390800 2018.02.23 13:00 18.60620000 18.60520000 18.60310000 18.62060000 18.60666810 0.01841328 1511 1519391700 2018.02.23 13:15 18.60510000 18.59260000 18.59180000 18.60560000 18.60532828 0.01883753 1213 1519392600 2018.02.23 13:30 18.59250000 18.57520000 18.57500000 18.59860000 18.60245892 0.01989484 1042 1519393500 2018.02.23 13:45 18.57530000 18.56190000 18.56160000 18.57780000 18.59859617 0.02088841 1231 1519394400 2018.02.23 14:00 18.56180000 18.55400000 18.55204000 18.57110000 18.59434891 0.02166980 1557 1519395300 2018.02.23 14:15 18.55400000 18.55060000 18.54850000 18.56000000 18.59018235 0.02220010 1235 1519396200 2018.02.23 14:30 18.55060000 18.56410000 18.54570000 18.56510000 18.58769832 0.02129843 1362 1519397100 2018.02.23 14:45 18.56400000 18.57880000 18.55980000 18.57880000 18.58685086 0.02016351 1116 1519398000 2018.02.23 15:00 18.57880000 18.56742000 18.56475000 18.58412000 18.58500030 0.01959629 1576 1519398900 2018.02.23 15:15 18.56742000 18.58839000 18.56420000 18.58839000 18.58532313 0.01763188 1239 1519399800 2018.02.23 15:30 18.58839000 18.55688000 18.55331000 18.58839000 18.58261426 0.01724785 2259 1519400700 2018.02.23 15:45 18.55688000 18.54790000 18.54400000 18.55688000 18.57930814 0.01869984 1581 1519401600 2018.02.23 16:00 18.54770000 18.56483000 18.54600000 18.56614000 18.57792927 0.01894211 2015 1519402500 2018.02.23 16:15 18.56483000 18.55470000 18.54870000 18.58168000 18.57571696 0.01933637 2348 1519403400 2018.02.23 16:30 18.55470000 18.54330000 18.53966000 18.56470000 18.57262963 0.02063615 3114 1519404300 2018.02.23 16:45 18.54320000 18.57020000 18.54120000 18.57160000 18.57239824 0.02040764 2286 1519405200 2018.02.23 17:00 18.57030000 18.56910000 18.55370000 18.58230000 18.57208412 0.02014397 3301 1519406100 2018.02.23 17:15 18.56880000 18.57821000 18.56232000 18.57821000 18.57266753 0.01928543 1816 1519407000 2018.02.23 17:30 18.57811000 18.56400000 18.56330000 18.58610000 18.57184206 0.01743479 2036 1519407900 2018.02.23 17:45 18.56430000 18.55980000 18.55715000 18.58279000 18.57069519 0.01558466 2876 1519408800 2018.02.23 18:00 18.55990000 18.56550000 18.54850000 18.56730000 18.57020041 0.01340443 3450 1519409700 2018.02.23 18:15 18.56550000 18.57069000 18.56110000 18.57730000 18.57024704 0.01245625 3390 1519410600 2018.02.23 18:30 18.57070000 18.56570000 18.56290000 18.57300000 18.56981399 0.01222988 2129 1519411500 2018.02.23 18:45 18.56580000 18.55760000 18.54960000 18.57560000 18.56865075 0.01186429 2027 1519412400 2018.02.23 19:00 18.55790000 18.54710000 18.54096000 18.56410000 18.56659830 0.01163000 1237 1519413300 2018.02.23 19:15 18.54710000 18.55240000 18.54316000 18.55470000 18.56524608 0.01120409 1034 1519414200 2018.02.23 19:30 18.55240000 18.54840000 18.54138000 18.56310000 18.56364169 0.01155706 1169 1519415100 2018.02.23 19:45 18.54940000 18.54830000 18.54390000 18.55470000 18.56218058 0.01132792 973 1519416000 2018.02.23 20:00 18.54840000 18.54566000 18.54040000 18.55210000 18.56060719 0.01166184 1287 1519416900 2018.02.23 20:15 18.54570000 18.53660000 18.51865000 18.54620000 18.55832079 0.01079468 1628 1519417800 2018.02.23 20:30 18.53700000 18.54280000 18.53000000 18.54300000 18.55684262 0.01121073 1321 1519418700 2018.02.23 20:45 18.54300000 18.55000000 18.54260000 18.55670000 18.55619094 0.01114988 1453 1519419600 2018.02.23 21:00 18.55060000 18.55700000 18.54238000 18.55940000 18.55626800 0.01098189 1953 1519420500 2018.02.23 21:15 18.55670000 18.54997000 18.54950000 18.55930000 18.55566819 0.01107431 2091 1519421400 2018.02.23 21:30 18.54997000 18.55680000 18.54940000 18.55710000 18.55577598 0.01071565 1438 1519422300 2018.02.23 21:45 18.55660000 18.55500000 18.53964000 18.55660000 18.55570208 0.01022232 1958 1519423200 2018.02.23 22:00 18.55490000 18.56920000 18.54610000 18.56932000 18.55698759 0.01026757 2011 1519424100 2018.02.23 22:15 18.56904000 18.55600000 18.55540000 18.57240000 18.55689354 0.00908699 1707 1519425000 2018.02.23 22:30 18.55599000 18.55730000 18.55510000 18.56580000 18.55693225 0.00895747 1702 1519425900 2018.02.23 22:45 18.55720000 18.56740000 18.55250000 18.57080000 18.55792918 0.00949779 2758 1519426800 2018.02.23 23:00 18.56670000 18.55550000 18.55484000 18.57120000 18.55769783 0.00927851 834 1519427700 2018.02.23 23:15 18.55432000 18.53658000 18.53330000 18.55432000 18.55568660 0.00917355 320 1519428600 2018.02.23 23:30 18.53658000 18.53880000 18.53260000 18.54160000 18.55407836 0.00906990 810 1519429500 2018.02.23 23:45 18.53880000 18.53193000 18.52972000 18.54545000 18.55196899 0.00969496 517 1519603200 2018.02.26 00:00 18.54585000 18.56470000 18.54300000 18.56470000 18.55318147 0.01023179 13 1519604100 2018.02.26 00:15 18.56220000 18.57104000 18.56220000 18.57104000 18.55488228 0.01130002 9 1519605000 2018.02.26 00:30 18.57104000 18.57572000 18.56650000 18.57603000 18.55686682 0.01254827 82 1519605900 2018.02.26 00:45 18.57572000 18.57549000 18.57547000 18.57598000 18.55864046 0.01349271 26 1519606800 2018.02.26 01:00 18.57330000 18.55399000 18.55330000 18.57330000 18.55819756 0.01310580 504 1519607700 2018.02.26 01:15 18.55399000 18.55932000 18.55381000 18.56409000 18.55830446 0.01220389 163 1519608600 2018.02.26 01:30 18.55929000 18.55931000 18.55924000 18.56022000 18.55840022 0.01171389 78 1519609500 2018.02.26 01:45 18.55931000 18.56234000 18.55931000 18.56934000 18.55877544 0.01162550 148 1519610400 2018.02.26 02:00 18.56244000 18.57241000 18.55970000 18.57283000 18.56007397 0.01211804 283 1519611300 2018.02.26 02:15 18.57226000 18.57278000 18.57087000 18.57963000 18.56128407 0.01234801 269 1519612200 2018.02.26 02:30 18.57278000 18.56767000 18.56537000 18.57278000 18.56189225 0.01246146 138 1519613100 2018.02.26 02:45 18.56797000 18.56870000 18.56509000 18.57332000 18.56254061 0.01253216 411 1519614000 2018.02.26 03:00 18.56785000 18.56402000 18.55387000 18.56803000 18.56268150 0.01247108 698 1519614900 2018.02.26 03:15 18.56402000 18.57636000 18.56327000 18.57657000 18.56398422 0.01293248 295 1519615800 2018.02.26 03:30 18.57874000 18.57410000 18.55610000 18.58013000 18.56494763 0.01319457 963 1519616700 2018.02.26 03:45 18.57420000 18.57380000 18.55950000 18.57440000 18.56579071 0.01349695 538 1519617600 2018.02.26 04:00 18.57355000 18.55447000 18.55358000 18.57355000 18.56471255 0.01333146 383 1519618500 2018.02.26 04:15 18.55447000 18.55601000 18.55360000 18.56010000 18.56388373 0.01186865 521 1519619400 2018.02.26 04:30 18.55606000 18.55243000 18.54858000 18.55810000 18.56279290 0.01086863 1876 1519620300 2018.02.26 04:45 18.55243000 18.56708000 18.55203000 18.56709000 18.56320120 0.00830042 829 1519621200 2018.02.26 05:00 18.56699000 18.56470000 18.56460000 18.57080000 18.56334394 0.00825187 1495 1519622100 2018.02.26 05:15 18.56470000 18.56060000 18.56060000 18.56530000 18.56308261 0.00816931 178 1519623000 2018.02.26 05:30 18.56140000 18.56430000 18.56060000 18.56900000 18.56319855 0.00764177 383 1519623900 2018.02.26 05:45 18.56420000 18.57430000 18.56410000 18.57680000 18.56425583 0.00737915 675 1519624800 2018.02.26 06:00 18.57430000 18.57500000 18.56980000 18.57610000 18.56527909 0.00724311 1019 1519625700 2018.02.26 06:15 18.57500000 18.56430000 18.56430000 18.57610000 18.56518584 0.00713595 403 1519626600 2018.02.26 06:30 18.56430000 18.56400000 18.55870000 18.56430000 18.56507290 0.00704048 552 1519627500 2018.02.26 06:45 18.56400000 18.56060000 18.55870000 18.56430000 18.56464691 0.00717577 663 1519628400 2018.02.26 07:00 18.56060000 18.56230000 18.55430000 18.56330000 18.56442340 0.00702518 752 1519629300 2018.02.26 07:15 18.56230000 18.56770000 18.56160000 18.56780000 18.56473545 0.00676370 396 1519630200 2018.02.26 07:30 18.56780000 18.55340000 18.55300000 18.56790000 18.56365589 0.00729937 462 1519631100 2018.02.26 07:45 18.55370000 18.55520000 18.55300000 18.55960000 18.56285057 0.00756060 374 1519632000 2018.02.26 08:00 18.55520000 18.55310000 18.54810000 18.55900000 18.56192194 0.00801652 752 1519632900 2018.02.26 08:15 18.55300000 18.55130000 18.54840000 18.55420000 18.56091033 0.00784496 626 1519633800 2018.02.26 08:30 18.55130000 18.55140000 18.54970000 18.55480000 18.56000458 0.00767416 364 1519634700 2018.02.26 08:45 18.55150000 18.54760000 18.54510000 18.55230000 18.55882319 0.00764400 591 1519635600 2018.02.26 09:00 18.54700000 18.55540000 18.54450000 18.56360000 18.55849717 0.00767895 918 1519636500 2018.02.26 09:15 18.55550000 18.55860000 18.54960000 18.56240000 18.55850697 0.00765669 995 1519637400 2018.02.26 09:30 18.55870000 18.55570000 18.54530000 18.56170000 18.55823964 0.00763007 1600 1519638300 2018.02.26 09:45 18.55570000 18.56210000 18.55210000 18.57210000 18.55860729 0.00733740 1015 1519639200 2018.02.26 10:00 18.56210000 18.56430000 18.56100000 18.57230000 18.55914945 0.00723329 1313 1519640100 2018.02.26 10:15 18.56440000 18.59920000 18.56370000 18.59950000 18.56296379 0.01119362 1716 1519641000 2018.02.26 10:30 18.59930000 18.62500000 18.59930000 18.62830000 18.56887200 0.01811583 1662 1519641900 2018.02.26 10:45 18.62500000 18.64450000 18.62500000 18.64550000 18.57607467 0.02587321 1331 1519642800 2018.02.26 11:00 18.64450000 18.61800000 18.61530000 18.64450000 18.58006756 0.02856984 706 1519643700 2018.02.26 11:15 18.61790000 18.64250000 18.61750000 18.64482000 18.58601350 0.03315311 1248 1519644600 2018.02.26 11:30 18.64270000 18.61480000 18.61420000 18.64510000 18.58875507 0.03424223 1626 1519645500 2018.02.26 11:45 18.61470000 18.61930000 18.60730000 18.62400000 18.59166412 0.03519286 1698 1519646400 2018.02.26 12:00 18.61930000 18.59700000 18.59640000 18.61930000 18.59217229 0.03474374 553 1519647300 2018.02.26 12:15 18.59640000 18.61140000 18.59260000 18.61330000 18.59400350 0.03505693 372 1519648200 2018.02.26 12:30 18.61130000 18.61400000 18.60860000 18.61620000 18.59590793 0.03459444 397 1519649100 2018.02.26 12:45 18.61400000 18.59950000 18.59680000 18.61550000 18.59625003 0.03345513 1001 1519650000 2018.02.26 13:00 18.59910000 18.58930000 18.58508000 18.60078000 18.59558813 0.03197049 642 1519650900 2018.02.26 13:15 18.58920000 18.60010000 18.58920000 18.60060000 18.59601783 0.03044750 654 1519651800 2018.02.26 13:30 18.60010000 18.61390000 18.59830000 18.61510000 18.59772089 0.02905830 1309 1519652700 2018.02.26 13:45 18.61390000 18.62610000 18.61140000 18.63030000 18.60042366 0.02740696 1558 1519653600 2018.02.26 14:00 18.62610000 18.61930000 18.61700000 18.63280000 18.60222141 0.02566992 1108 1519654500 2018.02.26 14:15 18.61920000 18.62220000 18.61440000 18.62420000 18.60412413 0.02386502 1123 1519655400 2018.02.26 14:30 18.62220000 18.60680000 18.60290000 18.62530000 18.60437898 0.02121308 1239 1519656300 2018.02.26 14:45 18.60670000 18.61403000 18.60480000 18.61773000 18.60529812 0.01876162 544 1519657200 2018.02.26 15:00 18.61390000 18.60090000 18.59360000 18.61390000 18.60487925 0.01662221 2409 1519658100 2018.02.26 15:15 18.60090000 18.61250000 18.58080000 18.61510000 18.60560504 0.01625018 1521 1519659000 2018.02.26 15:30 18.61207000 18.62430000 18.60168000 18.62580000 18.60738551 0.01530210 1440 1519659900 2018.02.26 15:45 18.62440000 18.64340000 18.61630000 18.64750000 18.61081546 0.01390403 2058 1519660800 2018.02.26 16:00 18.64350000 18.66180000 18.63810000 18.67653000 18.61567113 0.01695776 2320 1519661700 2018.02.26 16:15 18.66206000 18.68200000 18.66182000 18.68530000 18.62198817 0.02177282 2111 1519662600 2018.02.26 16:30 18.68220000 18.67760000 18.67171000 18.69010000 18.62728453 0.02562133 3398 1519663500 2018.02.26 16:45 18.67760000 18.66250000 18.65290000 18.67830000 18.63063839 0.02736806 1784 1519664400 2018.02.26 17:00 18.66260000 18.64730000 18.64060000 18.67080000 18.63222521 0.02687258 3681 1519665300 2018.02.26 17:15 18.64730000 18.64920000 18.63284000 18.65530000 18.63384185 0.02701935 2237 1519666200 2018.02.26 17:30 18.64920000 18.65700000 18.64740000 18.67550000 18.63604739 0.02751073 2971 1519667100 2018.02.26 17:45 18.65690000 18.66918000 18.64840000 18.67455000 18.63920288 0.02771295 3453 1519668000 2018.02.26 18:00 18.66920000 18.67470000 18.65676000 18.68315000 18.64258356 0.02691526 2736 1519668900 2018.02.26 18:15 18.67453000 18.65150000 18.63831000 18.67510000 18.64343274 0.02533566 3186 1519669800 2018.02.26 18:30 18.65150000 18.63933000 18.63590000 18.65408000 18.64304200 0.02445865 2094 1519670700 2018.02.26 18:45 18.63933000 18.65490000 18.63739000 18.65635000 18.64417134 0.02431246 1722 1519671600 2018.02.26 19:00 18.65490000 18.64975000 18.64375000 18.65530000 18.64470264 0.02368707 2332 1519672500 2018.02.26 19:15 18.64944000 18.64380000 18.64010000 18.64950000 18.64461667 0.02315278 1777 1519673400 2018.02.26 19:30 18.64370000 18.65563000 18.64204000 18.65580000 18.64566556 0.02152734 1533 1519674300 2018.02.26 19:45 18.65563000 18.65446000 18.65090000 18.65815000 18.64650313 0.02024128 1484 1519675200 2018.02.26 20:00 18.65446000 18.66818000 18.65290000 18.66820000 18.64856759 0.01739913 1211 1519676100 2018.02.26 20:15 18.66818000 18.67070000 18.66731000 18.68120000 18.65067544 0.01522028 1454 1519677000 2018.02.26 20:30 18.67080000 18.69210000 18.66880000 18.69810000 18.65462064 0.01492244 1986 1519677900 2018.02.26 20:45 18.69210000 18.69203000 18.68771000 18.71350000 18.65818343 0.01554353 1807 1519678800 2018.02.26 21:00 18.69150000 18.68881000 18.68100000 18.69360000 18.66110025 0.01619344 1450 1519679700 2018.02.26 21:15 18.68881000 18.68042000 18.67810000 18.68885000 18.66294022 0.01587237 1049 1519680600 2018.02.26 21:30 18.68060000 18.67371000 18.66910000 18.68150000 18.66396592 0.01569575 1582 1519681500 2018.02.26 21:45 18.67400000 18.67515000 18.66860000 18.68490000 18.66503107 0.01589745 2430 1519682400 2018.02.26 22:00 18.67515000 18.65710000 18.65520000 18.68106000 18.66427573 0.01550808 1247 1519683300 2018.02.26 22:15 18.65744000 18.66259000 18.63796000 18.66286000 18.66411518 0.01515633 1396 1519684200 2018.02.26 22:30 18.66205000 18.66550000 18.65960000 18.66790000 18.66424707 0.01506006 1187 1519685100 2018.02.26 22:45 18.66560000 18.65548000 18.65547000 18.66722000 18.66341211 0.01522740 979 1519686000 2018.02.26 23:00 18.65668000 18.66240000 18.65580000 18.67163000 18.66331572 0.01502689 955 1519686900 2018.02.26 23:15 18.66190000 18.66850000 18.66190000 18.66890000 18.66380946 0.01477264 242 1519687800 2018.02.26 23:30 18.66850000 18.66780000 18.66270000 18.67150000 18.66418951 0.01366827 668 1519688700 2018.02.26 23:45 18.66790000 18.67230000 18.66780000 18.67250000 18.66496194 0.01344557 378 1519689600 2018.02.27 00:00 18.66775000 18.67760000 18.66732000 18.67800000 18.66616556 0.01297746 31 1519690500 2018.02.27 00:15 18.67690000 18.67130000 18.66980000 18.67930000 18.66665456 0.01185899 133 1519691400 2018.02.27 00:30 18.67130000 18.67130000 18.67130000 18.67358000 18.66709698 0.01147430 52 1519692300 2018.02.27 00:45 18.67130000 18.67148000 18.67110000 18.67263000 18.66751441 0.01097865 34 1519693200 2018.02.27 01:00 18.67400000 18.67184000 18.67090000 18.67590000 18.66792637 0.01084361 103 1519694100 2018.02.27 01:15 18.67195000 18.67540000 18.67193000 18.67575000 18.66863815 0.01066714 83 1519695000 2018.02.27 01:30 18.67779000 18.67953000 18.67597000 18.68146000 18.66967547 0.00928833 289 1519695900 2018.02.27 01:45 18.67974000 18.67551000 18.67141000 18.68072000 18.67023114 0.00784977 164 1519696800 2018.02.27 02:00 18.67529000 18.65157000 18.65020000 18.67761000 18.66845388 0.00785534 526 1519697700 2018.02.27 02:15 18.65157000 18.66040000 18.65113000 18.66439000 18.66768685 0.00762743 453 1519698600 2018.02.27 02:30 18.66050000 18.65466000 18.65461000 18.66837000 18.66644620 0.00809957 418 1519699500 2018.02.27 02:45 18.65466000 18.64688000 18.64162000 18.65466000 18.66458275 0.00908880 427 1519700400 2018.02.27 03:00 18.64689000 18.64421000 18.63849000 18.64831000 18.66264249 0.01035160 367 1519701300 2018.02.27 03:15 18.64406000 18.64761000 18.64260000 18.64916000 18.66121082 0.01122517 187 1519702200 2018.02.27 03:30 18.64761000 18.64833000 18.64380000 18.64844000 18.65998408 0.01187454 306 1519703100 2018.02.27 03:45 18.64833000 18.65330000 18.64833000 18.65803000 18.65934750 0.01213375 508 1519704000 2018.02.27 04:00 18.65330000 18.65508000 18.65300000 18.66002000 18.65894107 0.01228795 376 1519704900 2018.02.27 04:15 18.65508000 18.66428000 18.65508000 18.66433000 18.65944954 0.01199841 273 1519705800 2018.02.27 04:30 18.66428000 18.66939000 18.66428000 18.67291000 18.66039625 0.01180691 231 1519706700 2018.02.27 04:45 18.66990000 18.68015000 18.66990000 18.68015000 18.66227756 0.01198848 189 1519707600 2018.02.27 05:00 18.68017000 18.69520000 18.67976000 18.69620000 18.66541303 0.01352341 541 1519708500 2018.02.27 05:15 18.69510000 18.68381000 18.68315000 18.69510000 18.66716512 0.01423382 269 1519709400 2018.02.27 05:30 18.68446000 18.68577000 18.68242000 18.68610000 18.66893702 0.01507695 204 1519710300 2018.02.27 05:45 18.68577000 18.68934000 18.68284000 18.68942000 18.67088016 0.01614351 497 1519711200 2018.02.27 06:00 18.68934000 18.69043000 18.68909000 18.69394000 18.67274205 0.01719221 199 1519712100 2018.02.27 06:15 18.69043000 18.69096000 18.68959000 18.69249000 18.67447709 0.01817050 347 1519713000 2018.02.27 06:30 18.69096000 18.69250000 18.69096000 18.69550000 18.67619356 0.01915690 191 1519713900 2018.02.27 06:45 18.69267000 18.69478000 18.69158000 18.69525000 18.67796369 0.02023698 154 1519714800 2018.02.27 07:00 18.69478000 18.68956000 18.68903000 18.69667000 18.67906810 0.01990456 134 1519715700 2018.02.27 07:15 18.68930000 18.68920000 18.68709000 18.69122000 18.68003305 0.01990015 301 1519716600 2018.02.27 07:30 18.68930000 18.68205000 18.68099000 18.68966000 18.68022514 0.01913474 710 1519717500 2018.02.27 07:45 18.68226000 18.67820000 18.67806000 18.68619000 18.68003227 0.01758510 162 1519718400 2018.02.27 08:00 18.67810000 18.68450000 18.67806000 18.68645000 18.68045777 0.01574146 350 1519719300 2018.02.27 08:15 18.68449000 18.67870000 18.67768000 18.68540000 18.68029036 0.01392118 535 1519720200 2018.02.27 08:30 18.67870000 18.68410000 18.67860000 18.68420000 18.68065318 0.01194397 320 1519721100 2018.02.27 08:45 18.68410000 18.68280000 18.68030000 18.68580000 18.68085764 0.01022472 219 1519722000 2018.02.27 09:00 18.68315000 18.67610000 18.67046000 18.68770000 18.68040453 0.00869412 748 1519722900 2018.02.27 09:15 18.67610000 18.67120000 18.66440000 18.67800000 18.67952791 0.00864073 744 1519723800 2018.02.27 09:30 18.67130000 18.67240000 18.67030000 18.68230000 18.67884906 0.00891033 1200 1519724700 2018.02.27 09:45 18.67240000 18.65960000 18.65382000 18.67240000 18.67701582 0.01088435 739 1519725600 2018.02.27 10:00 18.65820000 18.64725000 18.64440000 18.65980000 18.67418098 0.01333352 1099 1519726500 2018.02.27 10:15 18.64725000 18.65010000 18.64119000 18.65110000 18.67188755 0.01522147 648 1519727400 2018.02.27 10:30 18.65070000 18.66040000 18.64740000 18.66200000 18.67079350 0.01561036 819 1519728300 2018.02.27 10:45 18.66040000 18.65110000 18.64770000 18.66210000 18.66891793 0.01643279 1741 1519729200 2018.02.27 11:00 18.65110000 18.65765000 18.64320000 18.66170000 18.66784479 0.01633146 1509 1519730100 2018.02.27 11:15 18.65765000 18.64300000 18.63960000 18.66260000 18.66547862 0.01724398 1181 1519731000 2018.02.27 11:30 18.64300000 18.64382000 18.63958000 18.65040000 18.66341590 0.01750685 1237 1519731900 2018.02.27 11:45 18.64382000 18.64320000 18.64048000 18.64861000 18.66149057 0.01721033 1138 1519732800 2018.02.27 12:00 18.64320000 18.64360000 18.63779000 18.64840000 18.65978671 0.01695557 1223 1519733700 2018.02.27 12:15 18.64340000 18.64800000 18.64080000 18.64800000 18.65866416 0.01610604 838 1519734600 2018.02.27 12:30 18.64790000 18.65230000 18.64590000 18.65510000 18.65805805 0.01541979 1019 1519735500 2018.02.27 12:45 18.65230000 18.65310000 18.64600000 18.65310000 18.65758586 0.01486300 679 1519736400 2018.02.27 13:00 18.65310000 18.66060000 18.64880000 18.66110000 18.65787292 0.01358099 953 1519737300 2018.02.27 13:15 18.66050000 18.66730000 18.66050000 18.67180000 18.65877074 0.01292641 634 1519738200 2018.02.27 13:30 18.66730000 18.66980000 18.66600000 18.67030000 18.65982114 0.01202165 1032 1519739100 2018.02.27 13:45 18.66980000 18.67010000 18.66730000 18.68330000 18.66080008 0.01139396 963 1519740000 2018.02.27 14:00 18.67000000 18.68550000 18.66720000 18.69350000 18.66315245 0.01302602 1076 1519740900 2018.02.27 14:15 18.68510000 18.68860000 18.68070000 18.69060000 18.66557603 0.01509530 815 1519741800 2018.02.27 14:30 18.68860000 18.68499000 18.68010000 18.68870000 18.66742498 0.01649604 850 1519742700 2018.02.27 14:45 18.68514000 18.68360000 18.68100000 18.68780000 18.66896546 0.01751487 602 1519743600 2018.02.27 15:00 18.68350000 18.71980000 18.68230000 18.71980000 18.67380684 0.02203597 1795 1519744500 2018.02.27 15:15 18.71970000 18.69779000 18.69690000 18.72430000 18.67609095 0.02293802 1544 1519745400 2018.02.27 15:30 18.69789000 18.72110000 18.69000000 18.73889000 18.68037753 0.02630927 4128 1519746300 2018.02.27 15:45 18.72100000 18.71176000 18.68680000 18.72610000 18.68336634 0.02749356 3462 1519747200 2018.02.27 16:00 18.71176000 18.72506000 18.70680000 18.73750000 18.68733716 0.02977898 3722 1519748100 2018.02.27 16:15 18.72489000 18.71710000 18.71589000 18.73078000 18.69017172 0.02976693 2487 1519749000 2018.02.27 16:30 18.71710000 18.72550000 18.70600000 18.72760000 18.69353632 0.02996115 3405 1519749900 2018.02.27 16:45 18.72570000 18.74469000 18.72231000 18.75009000 18.69840809 0.03121670 3903 1519750800 2018.02.27 17:00 18.74429000 18.71733000 18.71420000 18.76631000 18.70021018 0.02945857 3504 1519751700 2018.02.27 17:15 18.71715000 18.72590000 18.70966000 18.73000000 18.70265683 0.02811811 2987 1519752600 2018.02.27 17:30 18.72580000 18.76700000 18.72350000 18.77200000 18.70878475 0.03030697 4066 1519753500 2018.02.27 17:45 18.76700000 18.79790000 18.76500000 18.81410000 18.71727192 0.03503887 5476 1519754400 2018.02.27 18:00 18.79780000 18.80010000 18.76860000 18.82330000 18.72516031 0.03862291 5222 1519755300 2018.02.27 18:15 18.80010000 18.81120000 18.79640000 18.82970000 18.73335456 0.04234478 2884 1519756200 2018.02.27 18:30 18.81120000 18.79255000 18.77810000 18.81230000 18.73899222 0.04292949 2983 1519757100 2018.02.27 18:45 18.79255000 18.80510000 18.78820000 18.80800000 18.74528820 0.04358721 2881 1519758000 2018.02.27 19:00 18.80500000 18.82480000 18.79990000 18.82580000 18.75286075 0.04612811 2412 1519758900 2018.02.27 19:15 18.82480000 18.80030000 18.79995000 18.82630000 18.75737878 0.04573902 2777 1519759800 2018.02.27 19:30 18.80032000 18.78110000 18.77480000 18.80890000 18.75963794 0.04336920 2660 1519760700 2018.02.27 19:45 18.78080000 18.76270000 18.75300000 18.78120000 18.75992957 0.03992037 3264 1519761600 2018.02.27 20:00 18.76270000 18.74820000 18.74070000 18.77032000 18.75881247 0.03897245 2125 1519762500 2018.02.27 20:15 18.74810000 18.74326000 18.74216000 18.76100000 18.75733128 0.03679437 3042 1519763400 2018.02.27 20:30 18.74326000 18.77003000 18.74326000 18.78140000 18.75854068 0.03581346 2257 1519764300 2018.02.27 20:45 18.76890000 18.76990000 18.76210000 18.77880000 18.75962252 0.03411177 3242 1519765200 2018.02.27 21:00 18.77010000 18.77580000 18.76720000 18.79540000 18.76116323 0.03302086 3039 1519766100 2018.02.27 21:15 18.77590000 18.79200000 18.76900000 18.79640000 18.76410007 0.03132581 4591 1519767000 2018.02.27 21:30 18.79200000 18.79710000 18.78446000 18.80112000 18.76724292 0.02990232 3133 1519767900 2018.02.27 21:45 18.79712000 18.80970000 18.79712000 18.81330000 18.77128645 0.02958508 2743 1519768800 2018.02.27 22:00 18.80970000 18.82556000 18.79626000 18.82620000 18.77645536 0.02760143 3253 1519769700 2018.02.27 22:15 18.82556000 18.83200000 18.82494000 18.84480000 18.78174533 0.02587773 2991 1519770600 2018.02.27 22:30 18.83210000 18.83610000 18.82740000 18.83770000 18.78692196 0.02662349 2503 1519771500 2018.02.27 22:45 18.83610000 18.84130000 18.82120000 18.84769000 18.79210082 0.02800084 2949 1519772400 2018.02.27 23:00 18.84130000 18.83674000 18.83674000 18.84550000 18.79635217 0.02916049 1046 1519773300 2018.02.27 23:15 18.83690000 18.84720000 18.83690000 18.84840000 18.80119482 0.03099762 84 1519774200 2018.02.27 23:30 18.84760000 18.84278000 18.84259000 18.84870000 18.80515532 0.03243807 392 1519775100 2018.02.27 23:45 18.84274000 18.84380000 18.83990000 18.84460000 18.80883576 0.03389414 359 1519776000 2018.02.28 00:00 18.84340000 18.83650000 18.82857000 18.84340000 18.81147045 0.03469262 16 1519776900 2018.02.28 00:15 18.83590000 18.84330000 18.83490000 18.84330000 18.81450184 0.03585781 25 1519777800 2018.02.28 00:30 18.84330000 18.84300000 18.83630000 18.84410000 18.81721595 0.03610029 46 1519778700 2018.02.28 00:45 18.84300000 18.83590000 18.83554000 18.84300000 18.81899538 0.03447386 66 1519779600 2018.02.28 01:00 18.83758000 18.84410000 18.83667000 18.84716000 18.82138630 0.03127915 168 1519780500 2018.02.28 01:15 18.84410000 18.84620000 18.84330000 18.84620000 18.82374951 0.02645399 36 1519781400 2018.02.28 01:30 18.84560000 18.83502000 18.83321000 18.84560000 18.82482289 0.02359435 123 1519782300 2018.02.28 01:45 18.83544000 18.84083000 18.83512000 18.84180000 18.82634737 0.02011135 195 1519783200 2018.02.28 02:00 18.84053000 18.83626000 18.83626000 18.84978000 18.82729143 0.01641490 765 1519784100 2018.02.28 02:15 18.83626000 18.83224000 18.82653000 18.83626000 18.82776273 0.01418062 970 1519785000 2018.02.28 02:30 18.83224000 18.82705000 18.82705000 18.83750000 18.82769485 0.01246330 386 1519785900 2018.02.28 02:45 18.82705000 18.83249000 18.82603000 18.84100000 18.82815153 0.01145266 911 1519786800 2018.02.28 03:00 18.83165000 18.82687000 18.82646000 18.83655000 18.82802948 0.01154663 447 1519787700 2018.02.28 03:15 18.82695000 18.83101000 18.82695000 18.83370000 18.82831334 0.01128884 730 1519788600 2018.02.28 03:30 18.83283000 18.83180000 18.83057000 18.84082000 18.82864540 0.01090310 603 1519789500 2018.02.28 03:45 18.83180000 18.83209000 18.82640000 18.83550000 18.82897346 0.01029175 628 1519790400 2018.02.28 04:00 18.83209000 18.82430000 18.82050000 18.83209000 18.82852837 0.01053642 305 1519791300 2018.02.28 04:15 18.82430000 18.81950000 18.81950000 18.82810000 18.82766852 0.01048628 348 1519792200 2018.02.28 04:30 18.81950000 18.82481000 18.81937000 18.82610000 18.82739628 0.01013246 257 1519793100 2018.02.28 04:45 18.82462000 18.83313000 18.82379000 18.84203000 18.82794235 0.00917274 659 1519794000 2018.02.28 05:00 18.83323000 18.83528000 18.83209000 18.83768000 18.82864117 0.00869070 252 1519794900 2018.02.28 05:15 18.83528000 18.83068000 18.82919000 18.83580000 18.82883535 0.00795533 737 1519795800 2018.02.28 05:30 18.83068000 18.83719000 18.82638000 18.83726000 18.82963103 0.00714210 660 1519796700 2018.02.28 05:45 18.83719000 18.82972000 18.82972000 18.83719000 18.82963950 0.00699972 282 1519797600 2018.02.28 06:00 18.82961000 18.82995000 18.82668000 18.83243000 18.82966907 0.00619818 284 1519798500 2018.02.28 06:15 18.82995000 18.83175000 18.82908000 18.83280000 18.82986726 0.00494399 244 1519799400 2018.02.28 06:30 18.83175000 18.83005000 18.82986000 18.83220000 18.82988466 0.00480450 207 1519800300 2018.02.28 06:45 18.83005000 18.83088000 18.82973000 18.83333000 18.82997946 0.00413075 263 1519801200 2018.02.28 07:00 18.83242000 18.83253000 18.83182000 18.83693000 18.83022236 0.00392230 175 1519802100 2018.02.28 07:15 18.83253000 18.83596000 18.83253000 18.83612000 18.83076881 0.00412115 210 1519803000 2018.02.28 07:30 18.83596000 18.82629000 18.82196000 18.83719000 18.83034225 0.00413392 229 1519803900 2018.02.28 07:45 18.82667000 18.82359000 18.82193000 18.82725000 18.82969918 0.00435238 204 1519804800 2018.02.28 08:00 18.82336000 18.83310000 18.82289000 18.83310000 18.83002307 0.00434906 386 1519805700 2018.02.28 08:15 18.83090000 18.83022000 18.82620000 18.83130000 18.83004182 0.00434322 264 1519806600 2018.02.28 08:30 18.82905000 18.82805000 18.82651000 18.83394000 18.82985213 0.00434854 284 1519807500 2018.02.28 08:45 18.82819000 18.81550000 18.81240000 18.82830000 18.82848526 0.00536995 283 1519808400 2018.02.28 09:00 18.81550000 18.81210000 18.80980000 18.82291000 18.82692476 0.00662641 424 1519809300 2018.02.28 09:15 18.81190000 18.81520000 18.80990000 18.81560000 18.82580811 0.00723481 365 1519810200 2018.02.28 09:30 18.81500000 18.81530000 18.81379000 18.82266000 18.82480734 0.00792774 523 1519811100 2018.02.28 09:45 18.81520000 18.82230000 18.81514000 18.82756000 18.82456855 0.00780634 1393 1519812000 2018.02.28 10:00 18.82220000 18.82737000 18.81851000 18.83300000 18.82483535 0.00737759 1642 1519812900 2018.02.28 10:15 18.82739000 18.82250000 18.82012000 18.83700000 18.82461294 0.00733304 1546 1519813800 2018.02.28 10:30 18.82250000 18.81660000 18.81084000 18.82780000 18.82384980 0.00713664 1324 1519814700 2018.02.28 10:45 18.81660000 18.81330000 18.81110000 18.82080000 18.82284506 0.00757264 548 1519815600 2018.02.28 11:00 18.81330000 18.81460000 18.81060000 18.81760000 18.82205981 0.00777366 970 1519816500 2018.02.28 11:15 18.81440000 18.79150000 18.78949000 18.81550000 18.81914936 0.01047196 1753 1519817400 2018.02.28 11:30 18.79180000 18.78660000 18.78500000 18.79580000 18.81604942 0.01302149 1535 1519818300 2018.02.28 11:45 18.78660000 18.77820000 18.77130000 18.78680000 18.81244471 0.01582181 1203 1519819200 2018.02.28 12:00 18.77810000 18.77770000 18.76800000 18.78580000 18.80913569 0.01771271 1227 1519820100 2018.02.28 12:15 18.77760000 18.79660000 18.77730000 18.80200000 18.80794181 0.01716610 808 1519821000 2018.02.28 12:30 18.79660000 18.79690000 18.78520000 18.79840000 18.80689021 0.01706414 1214 1519821900 2018.02.28 12:45 18.79690000 18.79070000 18.78010000 18.79790000 18.80534829 0.01731761 1159 1519822800 2018.02.28 13:00 18.79100000 18.78754000 18.78270000 18.79680000 18.80365226 0.01689736 738 1519823700 2018.02.28 13:15 18.78746000 18.79060000 18.78410000 18.79500000 18.80240919 0.01623386 683 1519824600 2018.02.28 13:30 18.79080000 18.78740000 18.78469000 18.79740000 18.80097974 0.01566681 538 1519825500 2018.02.28 13:45 18.78750000 18.81040000 18.78750000 18.81436000 18.80187691 0.01539854 637 1519826400 2018.02.28 14:00 18.81040000 18.80515000 18.80080000 18.81560000 18.80218863 0.01523956 1448 1519827300 2018.02.28 14:15 18.80514000 18.78560000 18.77174000 18.80516000 18.80060876 0.01535522 1365 1519828200 2018.02.28 14:30 18.78560000 18.79302000 18.78440000 18.79647000 18.79988602 0.01507054 1183 1519829100 2018.02.28 14:45 18.79302000 18.78629000 18.78610000 18.79599000 18.79859116 0.01441707 1098 1519830000 2018.02.28 15:00 18.78615000 18.78270000 18.76629000 18.78663000 18.79707772 0.01313740 1625 1519830900 2018.02.28 15:15 18.78270000 18.78979000 18.78270000 18.80790000 18.79638365 0.01179933 1729 1519831800 2018.02.28 15:30 18.78979000 18.81190000 18.77869000 18.81524000 18.79786140 0.01185641 2163 1519832700 2018.02.28 15:45 18.81208000 18.80552000 18.79850000 18.82417000 18.79859079 0.01177192 1738 1519833600 2018.02.28 16:00 18.80550000 18.78706000 18.77446000 18.80570000 18.79749262 0.01092108 2770 1519834500 2018.02.28 16:15 18.78706000 18.80230000 18.78706000 18.80602000 18.79795046 0.01110501 2108 1519835400 2018.02.28 16:30 18.80230000 18.82950000 18.79139000 18.83130000 18.80095518 0.01396240 2343 1519836300 2018.02.28 16:45 18.82889000 18.82360000 18.81600000 18.83040000 18.80311183 0.01470887 2497 1519837200 2018.02.28 17:00 18.82350000 18.83086000 18.80790000 18.84137000 18.80575451 0.01573938 2651 1519838100 2018.02.28 17:15 18.83086000 18.83330000 18.82055000 18.84138000 18.80837789 0.01762515 2294 1519839000 2018.02.28 17:30 18.83330000 18.86367000 18.83260000 18.87400000 18.81364381 0.02284420 3074 1519839900 2018.02.28 17:45 18.86367000 18.87333000 18.85392000 18.87667000 18.81932821 0.02755054 3250 1519840800 2018.02.28 18:00 18.87333000 18.85223000 18.84628000 18.87400000 18.82246171 0.02858421 2788 1519841700 2018.02.28 18:15 18.85225000 18.83900000 18.83540000 18.85950000 18.82403679 0.02840991 2909 1519842600 2018.02.28 18:30 18.83772000 18.83705000 18.83348000 18.84875000 18.82527614 0.02769791 2711 1519843500 2018.02.28 18:45 18.83705000 18.84031000 18.83705000 18.85710000 18.82670794 0.02808117 2155 1519844400 2018.02.28 19:00 18.84040000 18.81720000 18.81640000 18.84230000 18.82580242 0.02751506 1872 1519845300 2018.02.28 19:15 18.81720000 18.80840000 18.80783000 18.84098000 18.82414505 0.02600168 2647 1519846200 2018.02.28 19:30 18.80840000 18.80992000 18.80749000 18.82496000 18.82279028 0.02513191 2214 1519847100 2018.02.28 19:45 18.80992000 18.80159000 18.79360000 18.81062000 18.82077121 0.02425287 1977 1519848000 2018.02.28 20:00 18.80159000 18.80660000 18.79625000 18.80660000 18.81942157 0.02310914 1835 1519848900 2018.02.28 20:15 18.80670000 18.79192000 18.78890000 18.80670000 18.81680237 0.02355697 1623 1519849800 2018.02.28 20:30 18.79210000 18.78330000 18.77600000 18.79260000 18.81361167 0.02553689 1827 1519850700 2018.02.28 20:45 18.78316000 18.78360000 18.78117000 18.79510000 18.81075341 0.02725427 1841 1519851600 2018.02.28 21:00 18.78360000 18.78254000 18.77484000 18.78407000 18.80806642 0.02853390 1491 1519852500 2018.02.28 21:15 18.78238000 18.80971000 18.77940000 18.80990000 18.80822295 0.02843710 1732 1519853400 2018.02.28 21:30 18.80970000 18.82780000 18.80910000 18.83120000 18.81008743 0.02760047 2437 1519854300 2018.02.28 21:45 18.82780000 18.84040000 18.81327000 18.84060000 18.81297434 0.02720756 2375 1519855200 2018.02.28 22:00 18.84030000 18.83182000 18.82458000 18.84060000 18.81476917 0.02672020 2723 1519856100 2018.02.28 22:15 18.83182000 18.84454000 18.82580000 18.84492000 18.81760449 0.02658482 1929 1519857000 2018.02.28 22:30 18.84454000 18.82820000 18.82030000 18.84582000 18.81861358 0.02452536 2155 1519857900 2018.02.28 22:45 18.82830000 18.85068000 18.82830000 18.85226000 18.82166753 0.02254104 3337 1519858800 2018.02.28 23:00 18.85068000 18.83960000 18.83784000 18.85115000 18.82337538 0.02214714 747 1519859700 2018.02.28 23:15 18.84160000 18.83560000 18.83130000 18.84690000 18.82453963 0.02232440 244 1519860600 2018.02.28 23:30 18.83580000 18.83160000 18.82700000 18.83810000 18.82521205 0.02240388 519 1519861500 2018.02.28 23:45 18.83120000 18.83268000 18.82900000 18.84010000 18.82592328 0.02245559 402 1519862400 2018.03.01 00:00 18.83590000 18.84110000 18.82720000 18.84110000 18.82736868 0.02310492 27 1519863300 2018.03.01 00:15 18.84110000 18.84050000 18.84050000 18.84580000 18.82861928 0.02329698 53 1519864200 2018.03.01 00:30 18.84050000 18.83013000 18.82910000 18.84050000 18.82876316 0.02296505 39 1519865100 2018.03.01 00:45 18.83002000 18.82980000 18.82680000 18.83230000 18.82886191 0.02217330 208 1519866000 2018.03.01 01:00 18.83010000 18.83210000 18.82980000 18.83230000 18.82917030 0.02168545 24 1519866900 2018.03.01 01:15 18.83210000 18.83260000 18.83210000 18.83260000 18.82949694 0.02008418 4 1519867800 2018.03.01 01:30 18.83260000 18.83640000 18.83260000 18.83690000 18.83015437 0.01732174 64 1519868700 2018.03.01 01:45 18.83640000 18.83900000 18.83630000 18.84210000 18.83099681 0.01390895 85 1519869600 2018.03.01 02:00 18.83900000 18.84020000 18.83900000 18.84230000 18.83187331 0.00863290 136 1519870500 2018.03.01 02:15 18.84020000 18.84530000 18.84020000 18.85030000 18.83315204 0.00698401 367 1519871400 2018.03.01 02:30 18.84530000 18.84910000 18.84310000 18.85310000 18.83467089 0.00699679 659 1519872300 2018.03.01 02:45 18.84910000 18.85760000 18.84910000 18.86260000 18.83685462 0.00787166 420 1519873200 2018.03.01 03:00 18.85750000 18.85860000 18.85110000 18.86310000 18.83892561 0.00875024 387 1519874100 2018.03.01 03:15 18.85830000 18.86110000 18.85620000 18.86110000 18.84103745 0.00984819 505 1519875000 2018.03.01 03:30 18.86110000 18.85650000 18.85560000 18.86280000 18.84251008 0.01000035 694 1519875900 2018.03.01 03:45 18.85640000 18.84960000 18.84620000 18.85690000 18.84318531 0.01001938 541 1519876800 2018.03.01 04:00 18.84960000 18.85380000 18.84800000 18.85470000 18.84419623 0.01036589 473 1519877700 2018.03.01 04:15 18.85380000 18.85550000 18.85260000 18.86110000 18.84527278 0.01060463 531 1519878600 2018.03.01 04:30 18.85540000 18.85571000 18.85470000 18.85660000 18.84626680 0.01050497 274 1519879500 2018.03.01 04:45 18.85571000 18.85940000 18.85210000 18.85940000 18.84751758 0.01055817 302 1519880400 2018.03.01 05:00 18.85950000 18.86010000 18.85620000 18.86010000 18.84871591 0.01093818 298 1519881300 2018.03.01 05:15 18.86010000 18.84740000 18.84670000 18.86010000 18.84859058 0.01077337 472 1519882200 2018.03.01 05:30 18.84750000 18.85030000 18.84730000 18.85500000 18.84875338 0.00996123 412 1519883100 2018.03.01 05:45 18.85030000 18.85190000 18.84780000 18.85520000 18.84905306 0.00901863 244 1519884000 2018.03.01 06:00 18.85180000 18.85552000 18.84850000 18.85970000 18.84966896 0.00820407 392 1519884900 2018.03.01 06:15 18.85552000 18.86016000 18.85300000 18.86069000 18.85066811 0.00736640 215 1519885800 2018.03.01 06:30 18.85933000 18.86416000 18.85910000 18.86442000 18.85195305 0.00688751 118 1519886700 2018.03.01 06:45 18.86385000 18.86180000 18.86120000 18.86412000 18.85289085 0.00629663 86 1519887600 2018.03.01 07:00 18.86180000 18.86350000 18.86080000 18.86370000 18.85390125 0.00567965 116 1519888500 2018.03.01 07:15 18.86360000 18.86370000 18.86080000 18.86380000 18.85483446 0.00537327 62 1519889400 2018.03.01 07:30 18.86350000 18.86380000 18.86350000 18.86440000 18.85568832 0.00523556 55 1519890300 2018.03.01 07:45 18.86370000 18.86460000 18.86324000 18.86480000 18.85653706 0.00531390 53 1519891200 2018.03.01 08:00 18.86470000 18.87000000 18.86460000 18.87130000 18.85781924 0.00582095 248 1519892100 2018.03.01 08:15 18.87010000 18.86560000 18.86540000 18.87160000 18.85856027 0.00597382 140 1519893000 2018.03.01 08:30 18.86570000 18.86654000 18.86540000 18.86732000 18.85932024 0.00619132 378 1519893900 2018.03.01 08:45 18.86656000 18.86150000 18.85620000 18.86800000 18.85952784 0.00580610 532 1519894800 2018.03.01 09:00 18.86130000 18.85570000 18.83870000 18.86140000 18.85916328 0.00575906 432 1519895700 2018.03.01 09:15 18.85580000 18.85330000 18.84560000 18.85630000 18.85860487 0.00592996 388 1519896600 2018.03.01 09:30 18.85340000 18.84730000 18.84550000 18.85760000 18.85752822 0.00661979 438 1519897500 2018.03.01 09:45 18.84720000 18.85600000 18.84310000 18.85600000 18.85738267 0.00665242 391 1519898400 2018.03.01 10:00 18.85610000 18.84780000 18.84694000 18.86630000 18.85647004 0.00716953 1409 1519899300 2018.03.01 10:15 18.84790000 18.84110000 18.83550000 18.84900000 18.85500622 0.00814550 1227 1519900200 2018.03.01 10:30 18.84070000 18.83570000 18.83150000 18.84420000 18.85316754 0.00981686 1094 1519901100 2018.03.01 10:45 18.83570000 18.82830000 18.82550000 18.84330000 18.85079920 0.01215218 1326 1519902000 2018.03.01 11:00 18.82840000 18.85240000 18.82450000 18.85710000 18.85095166 0.01204499 1291 1519902900 2018.03.01 11:15 18.85230000 18.85760000 18.84750000 18.86080000 18.85158483 0.01170618 1154 1519903800 2018.03.01 11:30 18.85740000 18.88020000 18.84940000 18.88109000 18.85431009 0.01220455 1426 1519904700 2018.03.01 11:45 18.88030000 18.89210000 18.87250000 18.89260000 18.85790913 0.01419567 1410 1519905600 2018.03.01 12:00 18.89180000 18.88280000 18.87730000 18.89490000 18.86027969 0.01516403 1387 1519906500 2018.03.01 12:15 18.88300000 18.89110000 18.88040000 18.89400000 18.86321495 0.01682766 1030 1519907400 2018.03.01 12:30 18.89110000 18.89420000 18.89099000 18.89960000 18.86616591 0.01859845 964 1519908300 2018.03.01 12:45 18.89420000 18.89940000 18.89360000 18.90120000 18.86933106 0.02061951 1295 1519909200 2018.03.01 13:00 18.89930000 18.88470000 18.87450000 18.90080000 18.87079477 0.02127788 1557 1519910100 2018.03.01 13:15 18.88480000 18.89030000 18.88460000 18.90060000 18.87265241 0.02218221 858 1519911000 2018.03.01 13:30 18.89050000 18.88550000 18.88072000 18.89400000 18.87387599 0.02267448 1146 1519911900 2018.03.01 13:45 18.88550000 18.89140000 18.88190000 18.89995000 18.87554494 0.02330398 2237 1519912800 2018.03.01 14:00 18.89130000 18.90718000 18.89130000 18.90800000 18.87855781 0.02470578 1607 1519913700 2018.03.01 14:15 18.90737000 18.94050000 18.90737000 18.94320000 18.88445706 0.02904833 1608 1519914600 2018.03.01 14:30 18.94040000 18.92570000 18.90946000 18.94210000 18.88838496 0.03027469 1518 1519915500 2018.03.01 14:45 18.92560000 18.91730000 18.91414000 18.93590000 18.89113878 0.03077689 988 1519916400 2018.03.01 15:00 18.91707000 18.92700000 18.91290000 18.93154000 18.89455413 0.03102970 1444 1519917300 2018.03.01 15:15 18.92710000 18.89810000 18.89710000 18.92710000 18.89489183 0.02871269 1627 1519918200 2018.03.01 15:30 18.89800000 18.87530000 18.87129000 18.90180000 18.89302594 0.02564345 2077 1519919100 2018.03.01 15:45 18.87520000 18.87760000 18.87120000 18.89630000 18.89155681 0.02153182 3196 1519920000 2018.03.01 16:00 18.87770000 18.90710000 18.87320000 18.91197000 18.89303711 0.01968047 2976 1519920900 2018.03.01 16:15 18.90720000 18.88089000 18.87903000 18.90790000 18.89188024 0.01853065 2154 1519921800 2018.03.01 16:30 18.88106000 18.92660000 18.87307000 18.93330000 18.89518689 0.01886270 5005 1519922700 2018.03.01 16:45 18.92670000 18.91267000 18.90910000 18.92850000 18.89685194 0.01883608 5026 1519923600 2018.03.01 17:00 18.91979000 18.91119000 18.91024000 18.93820000 18.89821747 0.01850675 4432 1519924500 2018.03.01 17:15 18.91104000 18.85640000 18.85640000 18.91269000 18.89423486 0.02147226 6034 1519925400 2018.03.01 17:30 18.85740000 18.82692000 18.81250000 18.86617000 18.88782392 0.02766403 5558 1519926300 2018.03.01 17:45 18.82630000 18.86253000 18.81932000 18.86289000 18.88541497 0.02884683 4585 1519927200 2018.03.01 18:00 18.86249000 18.86740000 18.85120000 18.87678000 18.88369926 0.02969923 4064 1519928100 2018.03.01 18:15 18.86720000 18.84029000 18.82702000 18.86720000 18.87956505 0.03253928 2802 1519929000 2018.03.01 18:30 18.84029000 18.80620000 18.80478000 18.84029000 18.87257790 0.03862187 2983 1519929900 2018.03.01 18:45 18.80620000 18.81610000 18.78110000 18.82280000 18.86719905 0.04227089 3419 1519930800 2018.03.01 19:00 18.81610000 18.82180000 18.80910000 18.83130000 18.86287533 0.04402620 2592 1519931700 2018.03.01 19:15 18.82180000 18.85115000 18.82180000 18.85280000 18.86175863 0.04090412 4189 1519932600 2018.03.01 19:30 18.85116000 18.87020000 18.85107000 18.89180000 18.86256257 0.03815023 4441 1519933500 2018.03.01 19:45 18.86970000 18.88760000 18.86660000 18.90010000 18.86494709 0.03607904 4379 1519934400 2018.03.01 20:00 18.88760000 18.88250000 18.88160000 18.90818000 18.86661880 0.03337758 5492 1519935300 2018.03.01 20:15 18.88260000 18.89660000 18.86870000 18.90310000 18.86947415 0.03323932 6224 1519936200 2018.03.01 20:30 18.89660000 18.91800000 18.88110000 18.91850000 18.87409566 0.03504666 4859 1519937100 2018.03.01 20:45 18.91800000 18.92450000 18.90770000 18.93380000 18.87889607 0.03721640 5416 1519938000 2018.03.01 21:00 18.92450000 18.93860000 18.91720000 18.93980000 18.88458216 0.04001514 7335 1519938900 2018.03.01 21:15 18.93860000 18.87424000 18.86866000 18.94075000 18.88359719 0.03983884 5473 1519939800 2018.03.01 21:30 18.87424000 18.89467000 18.86789000 18.90290000 18.88465175 0.03904242 6682 1519940700 2018.03.01 21:45 18.89467000 18.87360000 18.85050000 18.89830000 18.88359920 0.03825687 6925 1519941600 2018.03.01 22:00 18.87356000 18.84640000 18.84461000 18.87921000 18.88005642 0.03735255 5372 1519942500 2018.03.01 22:15 18.84608000 18.86130000 18.83960000 18.86400000 18.87827009 0.03667488 5464 1519943400 2018.03.01 22:30 18.86130000 18.86660000 18.85160000 18.88453000 18.87715865 0.03468281 4200 1519944300 2018.03.01 22:45 18.86600000 18.85910000 18.84210000 18.86660000 18.87543878 0.03444264 4493 1519945200 2018.03.01 23:00 18.85890000 18.84197000 18.83886000 18.86200000 18.87225128 0.03471960 1138 1519946100 2018.03.01 23:15 18.84197000 18.83763000 18.83482000 18.84400000 18.86895402 0.03464147 198 1519947000 2018.03.01 23:30 18.83763000 18.83455000 18.83090000 18.84306000 18.86567744 0.03284742 466 1519947900 2018.03.01 23:45 18.83455000 18.84470000 18.83249000 18.84480000 18.86367959 0.03169321 466 1519948800 2018.03.02 00:00 18.83550000 18.83450000 18.83400000 18.83550000 18.86090058 0.03182550 27 1519949700 2018.03.02 00:15 18.83450000 18.83710000 18.83450000 18.84480000 18.85863386 0.03299006 81 1519950600 2018.03.02 00:30 18.84081000 18.83928000 18.83782000 18.84312000 18.85679064 0.03383006 179 1519951500 2018.03.02 00:45 18.83908000 18.83300000 18.82980000 18.83984000 18.85452486 0.03429937 56 1519952400 2018.03.02 01:00 18.83300000 18.85105000 18.83300000 18.86020000 18.85419392 0.03384091 260 1519953300 2018.03.02 01:15 18.85071000 18.84892000 18.84688000 18.85260000 18.85369164 0.03264611 76 1519954200 2018.03.02 01:30 18.84892000 18.84680000 18.84549000 18.84892000 18.85303530 0.02948427 86 1519955100 2018.03.02 01:45 18.84680000 18.84418000 18.84209000 18.85115000 18.85219193 0.02495193 145 1519956000 2018.03.02 02:00 18.84372000 18.84849000 18.84208000 18.85113000 18.85183937 0.01578552 227 1519956900 2018.03.02 02:15 18.84854000 18.83632000 18.83543000 18.84880000 18.85036133 0.01516412 143 1519957800 2018.03.02 02:30 18.83623000 18.83684000 18.83336000 18.83716000 18.84907359 0.01147409 106 1519958700 2018.03.02 02:45 18.83654000 18.83531000 18.83158000 18.83727000 18.84776277 0.00999980 128 1519959600 2018.03.02 03:00 18.83530000 18.84087000 18.83515000 18.84117000 18.84710632 0.00988289 226 1519960500 2018.03.02 03:15 18.84137000 18.84096000 18.84011000 18.84460000 18.84652095 0.00921496 189 1519961400 2018.03.02 03:30 18.84096000 18.84088000 18.83875000 18.84403000 18.84598372 0.00783413 242 1519962300 2018.03.02 03:45 18.84084000 18.84183000 18.83863000 18.84442000 18.84558813 0.00704679 357 1519963200 2018.03.02 04:00 18.84188000 18.84158000 18.83869000 18.85025000 18.84520640 0.00680073 267 1519964100 2018.03.02 04:15 18.84158000 18.84480000 18.83970000 18.84520000 18.84516770 0.00656289 594 1519965000 2018.03.02 04:30 18.84480000 18.85076000 18.84460000 18.85592000 18.84570030 0.00653864 321 1519965900 2018.03.02 04:45 18.85079000 18.85540000 18.85079000 18.85582000 18.84662408 0.00736740 216 1519966800 2018.03.02 05:00 18.85540000 18.85010000 18.84776000 18.85976000 18.84695512 0.00706357 345 1519967700 2018.03.02 05:15 18.85210000 18.84450000 18.84221000 18.85275000 18.84672130 0.00661981 321 1519968600 2018.03.02 05:30 18.84460000 18.84330000 18.83950000 18.84593000 18.84639546 0.00631168 375 1519969500 2018.03.02 05:45 18.84340000 18.85120000 18.84170000 18.85410000 18.84685303 0.00581175 445 1519970400 2018.03.02 06:00 18.85100000 18.84278000 18.84133000 18.85140000 18.84646513 0.00564695 463 1519971300 2018.03.02 06:15 18.84278000 18.84555000 18.83924000 18.84657000 18.84637797 0.00558818 161 1519972200 2018.03.02 06:30 18.84550000 18.83960000 18.83770000 18.84550000 18.84573245 0.00552774 80 1519973100 2018.03.02 06:45 18.83790000 18.83840000 18.83722000 18.83920000 18.84503412 0.00551873 75 1519974000 2018.03.02 07:00 18.83830000 18.84818000 18.83820000 18.85132000 18.84533373 0.00560252 282 1519974900 2018.03.02 07:15 18.84829000 18.84867000 18.84829000 18.85355000 18.84565147 0.00536498 53 1519975800 2018.03.02 07:30 18.84988000 18.84887000 18.84853000 18.85019000 18.84595800 0.00510981 58 1519976700 2018.03.02 07:45 18.84887000 18.84790000 18.83804000 18.84940000 18.84614295 0.00457219 293 1519977600 2018.03.02 08:00 18.84764000 18.84120000 18.84008000 18.84764000 18.84567219 0.00449288 423 1519978500 2018.03.02 08:15 18.84119000 18.84458000 18.84119000 18.84919000 18.84556817 0.00437164 433 1519979400 2018.03.02 08:30 18.84458000 18.84446000 18.84041000 18.84780000 18.84546263 0.00425548 436 1519980300 2018.03.02 08:45 18.84402000 18.84632000 18.84242000 18.84673000 18.84554429 0.00417373 242 1519981200 2018.03.02 09:00 18.84627000 18.83850000 18.83743000 18.85140000 18.84487340 0.00445490 676 1519982100 2018.03.02 09:15 18.83820000 18.83920000 18.83370000 18.84650000 18.84433308 0.00473241 802 1519983000 2018.03.02 09:30 18.83920000 18.83890000 18.83840000 18.84620000 18.84381564 0.00475822 1180 1519983900 2018.03.02 09:45 18.83890000 18.83830000 18.83470000 18.84200000 18.84329034 0.00423654 1067 1519984800 2018.03.02 10:00 18.83810000 18.83790000 18.83720000 18.84958000 18.84277698 0.00418026 1781 1519985700 2018.03.02 10:15 18.83820000 18.83570000 18.83330000 18.84420000 18.84210298 0.00453345 1030 1519986600 2018.03.02 10:30 18.83580000 18.82168000 18.82028000 18.83830000 18.84015793 0.00665640 878 1519987500 2018.03.02 10:45 18.82168000 18.83706000 18.82134000 18.83706000 18.83986289 0.00627580 696 1519988400 2018.03.02 11:00 18.83692000 18.85700000 18.83370000 18.85910000 18.84149500 0.00704722 1461 1519989300 2018.03.02 11:15 18.85690000 18.85259000 18.84630000 18.85740000 18.84255166 0.00738350 1287 1519990200 2018.03.02 11:30 18.85259000 18.87200000 18.84919000 18.87260000 18.84535627 0.00989489 1559 1519991100 2018.03.02 11:45 18.87220000 18.87570000 18.86520000 18.87600000 18.84824615 0.01215261 1464 1519992000 2018.03.02 12:00 18.87570000 18.87150000 18.86810000 18.87900000 18.85046080 0.01362290 1010 1519992900 2018.03.02 12:15 18.87160000 18.87990000 18.87070000 18.88120000 18.85326453 0.01574230 1006 1519993800 2018.03.02 12:30 18.87980000 18.88970000 18.87700000 18.88980000 18.85673458 0.01855876 1667 1519994700 2018.03.02 12:45 18.88960000 18.88530000 18.88210000 18.89380000 18.85945509 0.02030884 2291 1519995600 2018.03.02 13:00 18.88530000 18.86970000 18.86810000 18.89500000 18.86043080 0.02032296 2084 1519996500 2018.03.02 13:15 18.86970000 18.90540000 18.85980000 18.90540000 18.86471358 0.02346629 1660 1519997400 2018.03.02 13:30 18.90540000 18.92433000 18.90080000 18.92661000 18.87039133 0.02800275 1628 1519998300 2018.03.02 13:45 18.92433000 18.96030000 18.92433000 18.97280000 18.87895406 0.03603827 1733 1519999200 2018.03.02 14:00 18.96056000 18.96760000 18.95720000 18.97980000 18.88739653 0.04221193 1749 1520000100 2018.03.02 14:15 18.96750000 18.95280000 18.93470000 18.96760000 18.89362544 0.04502355 1367 1520001000 2018.03.02 14:30 18.95270000 18.92981000 18.92586000 18.95560000 18.89707159 0.04501645 963 1520001900 2018.03.02 14:45 18.93005000 18.96880000 18.92977000 18.97410000 18.90390286 0.04751715 1632 1520002800 2018.03.02 15:00 18.96880000 18.92680000 18.92642000 18.97391000 18.90608354 0.04597194 2238 1520003700 2018.03.02 15:15 18.92580000 18.93187000 18.91490000 18.94799000 18.90853940 0.04404358 1934 1520004600 2018.03.02 15:30 18.93187000 18.90790000 18.90743000 18.93818000 18.90847850 0.03952209 2007 1520005500 2018.03.02 15:45 18.90790000 18.91500000 18.90680000 18.92740000 18.90909960 0.03620864 3808 1520006400 2018.03.02 16:00 18.91500000 18.94080000 18.91181000 18.94710000 18.91211868 0.03494107 2207 1520007300 2018.03.02 16:15 18.94060000 18.93933000 18.92800000 18.94990000 18.91471024 0.03269146 2642 1520008200 2018.03.02 16:30 18.93840000 18.96919000 18.92870000 18.97080000 18.91989879 0.03304343 6203 1520009100 2018.03.02 16:45 18.96919000 18.93910000 18.92830000 18.97430000 18.92172747 0.03165219 4455 1520010000 2018.03.02 17:00 18.93890000 18.91836000 18.91750000 18.94130000 18.92140676 0.02965123 4630 1520010900 2018.03.02 17:15 18.91836000 18.91900000 18.90910000 18.93300000 18.92117755 0.02822135 4417 1520011800 2018.03.02 17:30 18.91860000 18.87570000 18.86457000 18.92640000 18.91684635 0.03037399 4148 1520012700 2018.03.02 17:45 18.87570000 18.90080000 18.86614000 18.90690000 18.91531813 0.03037296 4384 1520013600 2018.03.02 18:00 18.90070000 18.90310000 18.89290000 18.91790000 18.91415450 0.02934257 4647 1520014500 2018.03.02 18:15 18.90300000 18.89810000 18.89150000 18.91298000 18.91262550 0.03031676 4333 1520015400 2018.03.02 18:30 18.89770000 18.88190000 18.87050000 18.90180000 18.90969926 0.03246506 2160 1520016300 2018.03.02 18:45 18.88180000 18.84746000 18.84385000 18.88320000 18.90377171 0.03600981 3184 1520017200 2018.03.02 19:00 18.84746000 18.86380000 18.83496000 18.87147000 18.89996488 0.03583499 3336 1520018100 2018.03.02 19:15 18.86380000 18.86037000 18.85911000 18.87249000 18.89619394 0.03642643 3138 1520019000 2018.03.02 19:30 18.86011000 18.85908000 18.85432000 18.87130000 18.89265928 0.03791429 3743 1520019900 2018.03.02 19:45 18.85908000 18.84764000 18.83720000 18.86027000 18.88837173 0.03673843 2759 1520020800 2018.03.02 20:00 18.84770000 18.86140000 18.84226000 18.86140000 18.88580299 0.03705975 2612 1520021700 2018.03.02 20:15 18.86140000 18.86246000 18.85609000 18.86590000 18.88357985 0.03664325 2569 1520022600 2018.03.02 20:30 18.86250000 18.86370000 18.85670000 18.86981000 18.88168653 0.03705889 2633 1520023500 2018.03.02 20:45 18.86370000 18.85600000 18.84664000 18.86370000 18.87924019 0.03740728 2136 1520024400 2018.03.02 21:00 18.85600000 18.84843000 18.84620000 18.85600000 18.87630589 0.03611202 2746 1520025300 2018.03.02 21:15 18.84808000 18.86553000 18.84674000 18.86888000 18.87527962 0.03352816 2468 1520026200 2018.03.02 21:30 18.86617000 18.85700000 18.85390000 18.86977000 18.87353870 0.02658911 2122 1520027100 2018.03.02 21:45 18.85670000 18.84527000 18.83581000 18.85670000 18.87084644 0.02301448 2204 1520028000 2018.03.02 22:00 18.84510000 18.84930000 18.84289000 18.85944000 18.86879440 0.02082715 2412 1520028900 2018.03.02 22:15 18.84930000 18.84750000 18.84419000 18.85450000 18.86676636 0.01783333 2324 1520029800 2018.03.02 22:30 18.84760000 18.83420000 18.83320000 18.84910000 18.86366480 0.01873935 1410 1520030700 2018.03.02 22:45 18.83410000 18.82910000 18.82430000 18.84560000 18.86037292 0.01795868 1519 1520031600 2018.03.02 23:00 18.82910000 18.83140000 18.82844000 18.83290000 18.85761359 0.01593198 785 1520032500 2018.03.02 23:15 18.83110000 18.82450000 18.82203000 18.83190000 18.85445992 0.01414164 228 1520033400 2018.03.02 23:30 18.82450000 18.82610000 18.82241000 18.82940000 18.85175897 0.01343199 350 1520034300 2018.03.02 23:45 18.82540000 18.80774000 18.79401000 18.82580000 18.84756669 0.01594582 408 1520208000 2018.03.05 00:00 18.82200000 18.83284000 18.82200000 18.83284000 18.84616415 0.01574945 14 1520208900 2018.03.05 00:15 18.83218000 18.83120000 18.82951000 18.83218000 18.84473899 0.01565469 28 1520209800 2018.03.05 00:30 18.83139000 18.83282000 18.83123000 18.84997000 18.84360385 0.01544550 159 1520210700 2018.03.05 00:45 18.83282000 18.83286000 18.83143000 18.83286000 18.84258062 0.01553122 150 1520211600 2018.03.05 01:00 18.82955000 18.83040000 18.82670000 18.83330000 18.84142057 0.01507500 208 1520212500 2018.03.05 01:15 18.83040000 18.83400000 18.83010000 18.84125000 18.84071384 0.01431595 229 1520213400 2018.03.05 01:30 18.83557000 18.83538000 18.83239000 18.84147000 18.84020586 0.01330501 247 1520214300 2018.03.05 01:45 18.83532000 18.83700000 18.83510000 18.83712000 18.83990054 0.01276609 57 1520215200 2018.03.05 02:00 18.83700000 18.82849000 18.82849000 18.83840000 18.83881382 0.01255978 346 1520216100 2018.03.05 02:15 18.82849000 18.82989000 18.82777000 18.83274000 18.83796393 0.01087778 465 1520217000 2018.03.05 02:30 18.82972000 18.82491000 18.82478000 18.83030000 18.83672070 0.00980069 480 1520217900 2018.03.05 02:45 18.82491000 18.83870000 18.82410000 18.83880000 18.83690921 0.00971811 463 1520218800 2018.03.05 03:00 18.83890000 18.83816000 18.83741000 18.84130000 18.83702833 0.00939040 612 1520219700 2018.03.05 03:15 18.83826000 18.83980000 18.83057000 18.84011000 18.83729230 0.00929229 439 1520220600 2018.03.05 03:30 18.83940000 18.83670000 18.83230000 18.83940000 18.83723589 0.00922988 541 1520221500 2018.03.05 03:45 18.83660000 18.85255000 18.83190000 18.85350000 18.83869438 0.01049828 609 1520222400 2018.03.05 04:00 18.85267000 18.86130000 18.85267000 18.86130000 18.84084729 0.01260776 628 1520223300 2018.03.05 04:15 18.86130000 18.86340000 18.85902000 18.86580000 18.84299517 0.01406053 396 1520224200 2018.03.05 04:30 18.86360000 18.87530000 18.86288000 18.87740000 18.84607182 0.01657560 341 1520225100 2018.03.05 04:45 18.87500000 18.87060000 18.86977000 18.87592000 18.84840784 0.01609493 197 1520226000 2018.03.05 05:00 18.87060000 18.87490000 18.87024000 18.87610000 18.85093090 0.01770779 214 1520226900 2018.03.05 05:15 18.87490000 18.87010000 18.86870000 18.87590000 18.85275653 0.01833400 269 1520227800 2018.03.05 05:30 18.87000000 18.86871000 18.86760000 18.87216000 18.85427591 0.01866308 561 1520228700 2018.03.05 05:45 18.86824000 18.86676000 18.85990000 18.86935000 18.85546487 0.01864085 237 1520229600 2018.03.05 06:00 18.86695000 18.86512000 18.86465000 18.86740000 18.85638440 0.01818086 201 1520230500 2018.03.05 06:15 18.86512000 18.86600000 18.86488000 18.86635000 18.85730018 0.01785041 190 1520231400 2018.03.05 06:30 18.86600000 18.86598000 18.86532000 18.86660000 18.85812683 0.01746380 203 1520232300 2018.03.05 06:45 18.86567000 18.87040000 18.86567000 18.87041000 18.85929570 0.01726171 272 1520233200 2018.03.05 07:00 18.87040000 18.87490000 18.87040000 18.87560000 18.86078182 0.01642000 412 1520234100 2018.03.05 07:15 18.87500000 18.87740000 18.87380000 18.87760000 18.86236451 0.01550553 293 1520235000 2018.03.05 07:30 18.87750000 18.87460000 18.87330000 18.87760000 18.86352979 0.01336586 114 1520235900 2018.03.05 07:45 18.87460000 18.87806000 18.87460000 18.87876000 18.86491362 0.01255006 371 1520236800 2018.03.05 08:00 18.87703000 18.87780000 18.87280000 18.87910000 18.86614090 0.01129534 399 1520237700 2018.03.05 08:15 18.87780000 18.88693000 18.87760000 18.88735000 18.86812081 0.01037273 412 1520238600 2018.03.05 08:30 18.88693000 18.89259000 18.88682000 18.89259000 18.87045121 0.00877815 463 1520239500 2018.03.05 08:45 18.89259000 18.88644000 18.88466000 18.89406000 18.87197395 0.00820132 215 1520240400 2018.03.05 09:00 18.88644000 18.89230000 18.88630000 18.89770000 18.87390977 0.00863626 646 1520241300 2018.03.05 09:15 18.89230000 18.91380000 18.89080000 18.91630000 18.87770884 0.01167370 1424 1520242200 2018.03.05 09:30 18.91380000 18.91230000 18.90390000 18.91560000 18.88100323 0.01401014 1492 1520243100 2018.03.05 09:45 18.91240000 18.93110000 18.90890000 18.93230000 18.88577435 0.01807362 1331 1520244000 2018.03.05 10:00 18.93110000 18.93070000 18.90964000 18.93400000 18.89005299 0.02111257 2106 1520244900 2018.03.05 10:15 18.93080000 18.91680000 18.91100000 18.93260000 18.89260032 0.02194160 1246 1520245800 2018.03.05 10:30 18.91670000 18.90800000 18.89700000 18.91750000 18.89406696 0.02182419 1188 1520246700 2018.03.05 10:45 18.90790000 18.90610000 18.88440000 18.90790000 18.89521296 0.02130154 1675 1520247600 2018.03.05 11:00 18.90610000 18.90340000 18.90190000 18.91830000 18.89599268 0.02038258 1537 1520248500 2018.03.05 11:15 18.90360000 18.89972000 18.88900000 18.90360000 18.89634766 0.01928785 1667 1520249400 2018.03.05 11:30 18.89982000 18.88510000 18.88482000 18.89982000 18.89527646 0.01823383 1491 1520250300 2018.03.05 11:45 18.88500000 18.88290000 18.87480000 18.88777000 18.89409775 0.01770802 830 1520251200 2018.03.05 12:00 18.88290000 18.87130000 18.87130000 18.88290000 18.89192653 0.01832216 824 1520252100 2018.03.05 12:15 18.87140000 18.86180000 18.86000000 18.87990000 18.88905734 0.01999421 1186 1520253000 2018.03.05 12:30 18.86170000 18.86742000 18.85670000 18.87050000 18.88699664 0.02103342 1114 1520253900 2018.03.05 12:45 18.86761000 18.86120000 18.85990000 18.86910000 18.88453982 0.02267211 1098 1520254800 2018.03.05 13:00 18.86110000 18.87454000 18.85940000 18.87495000 18.88358745 0.02315388 909 1520255700 2018.03.05 13:15 18.87454000 18.87923000 18.87060000 18.88120000 18.88317246 0.02334892 884 1520256600 2018.03.05 13:30 18.87919000 18.87280000 18.87150000 18.88470000 18.88218460 0.02379512 1111 1520257500 2018.03.05 13:45 18.87280000 18.89110000 18.86550000 18.90721000 18.88303369 0.02348392 1556 1520258400 2018.03.05 14:00 18.89090000 18.88010000 18.87480000 18.89340000 18.88275429 0.02351559 1225 1520259300 2018.03.05 14:15 18.88020000 18.88770000 18.87320000 18.89540000 18.88322531 0.02232291 1087 1520260200 2018.03.05 14:30 18.88770000 18.88250000 18.87110000 18.88840000 18.88315623 0.02137680 992 1520261100 2018.03.05 14:45 18.88240000 18.90140000 18.88230000 18.90330000 18.88489374 0.01855273 1112 1520262000 2018.03.05 15:00 18.90150000 18.89910000 18.89750000 18.90510000 18.88624671 0.01570252 1594 1520262900 2018.03.05 15:15 18.89860000 18.92240000 18.88700000 18.92300000 18.88968988 0.01651269 1172 1520263800 2018.03.05 15:30 18.92240000 18.92107000 18.90500000 18.92424000 18.89267847 0.01808036 1193 1520264700 2018.03.05 15:45 18.92110000 18.94351000 18.91750000 18.94351000 18.89751956 0.02240811 1429 1520265600 2018.03.05 16:00 18.94375000 18.94600000 18.93730000 18.95843000 18.90213675 0.02635159 2235 1520266500 2018.03.05 16:15 18.94590000 18.93616000 18.93547000 18.96220000 18.90537706 0.02862394 2228 1520267400 2018.03.05 16:30 18.93616000 18.94015000 18.93159000 18.94850000 18.90868877 0.03052076 4418 1520268300 2018.03.05 16:45 18.94031000 18.92339000 18.92220000 18.94571000 18.91008888 0.03066855 2527 1520269200 2018.03.05 17:00 18.92334000 18.92800000 18.91261000 18.93340000 18.91179470 0.03025496 3935 1520270100 2018.03.05 17:15 18.92810000 18.91090000 18.91040000 18.93280000 18.91170949 0.02808935 3105 1520271000 2018.03.05 17:30 18.91130000 18.89724000 18.88280000 18.91930000 18.91033145 0.02616488 2785 1520271900 2018.03.05 17:45 18.89748000 18.90156000 18.88591000 18.90310000 18.90949607 0.02372316 3071 1520272800 2018.03.05 18:00 18.90156000 18.88690000 18.88394000 18.90170000 18.90734406 0.02288060 2700 1520273700 2018.03.05 18:15 18.88810000 18.86856000 18.86665000 18.90050000 18.90365034 0.02388542 2976 1520274600 2018.03.05 18:30 18.86856000 18.87200000 18.86856000 18.89710000 18.90063603 0.02454006 2347 1520275500 2018.03.05 18:45 18.87192000 18.86557000 18.85644000 18.87470000 18.89729640 0.02653669 1971 1520276400 2018.03.05 19:00 18.86557000 18.86100000 18.85810000 18.87290000 18.89383960 0.02861469 2053 1520277300 2018.03.05 19:15 18.86080000 18.87390000 18.85453000 18.87810000 18.89194059 0.02965197 1760 1520278200 2018.03.05 19:30 18.87390000 18.88190000 18.87200000 18.88270000 18.89098435 0.03006442 1764 1520279100 2018.03.05 19:45 18.88190000 18.87790000 18.87780000 18.88720000 18.88973822 0.03062934 1508 1520280000 2018.03.05 20:00 18.87800000 18.86351000 18.86054000 18.87980000 18.88724029 0.03211039 1426 1520280900 2018.03.05 20:15 18.86351000 18.86952000 18.86206000 18.87315000 18.88555265 0.03202511 1091 1520281800 2018.03.05 20:30 18.86952000 18.84757000 18.83648000 18.87212000 18.88193525 0.03338234 1434 1520282700 2018.03.05 20:45 18.84758000 18.85210000 18.84330000 18.85880000 18.87909380 0.03200482 1282 1520283600 2018.03.05 21:00 18.85210000 18.86610000 18.85060000 18.86860000 18.87785629 0.02877567 1094 1520284500 2018.03.05 21:15 18.86640000 18.86010000 18.85750000 18.87740000 18.87616522 0.02630670 928 1520285400 2018.03.05 21:30 18.86020000 18.85500000 18.85013000 18.86040000 18.87414948 0.02284177 1214 1520286300 2018.03.05 21:45 18.85490000 18.85420000 18.85237000 18.85780000 18.87224953 0.02064042 811 1520287200 2018.03.05 22:00 18.85585000 18.85620000 18.84700000 18.85789000 18.87072101 0.01680123 1125 1520288100 2018.03.05 22:15 18.85630000 18.84030000 18.82910000 18.86140000 18.86782377 0.01542378 2026 1520289000 2018.03.05 22:30 18.84020000 18.80730000 18.80510000 18.84060000 18.86205960 0.01887022 1576 1520289900 2018.03.05 22:45 18.80730000 18.78330000 18.77464000 18.80730000 18.85455868 0.02389107 1247 1520290800 2018.03.05 23:00 18.78330000 18.79300000 18.78275000 18.79430000 18.84869595 0.02678848 978 1520291700 2018.03.05 23:15 18.79310000 18.79530000 18.79020000 18.79730000 18.84361062 0.02944914 80 1520292600 2018.03.05 23:30 18.79510000 18.79590000 18.78890000 18.80138000 18.83906675 0.03120724 848 1520293500 2018.03.05 23:45 18.79590000 18.79530000 18.79170000 18.80290000 18.83489849 0.03274075 353 1520294400 2018.03.06 00:00 18.79200000 18.79190000 18.78273000 18.80640000 18.83080340 0.03424369 47 1520295300 2018.03.06 00:15 18.79110000 18.78840000 18.78770000 18.79170000 18.82676498 0.03478066 31 1520296200 2018.03.06 00:30 18.78790000 18.79150000 18.78750000 18.79150000 18.82340641 0.03387702 14 1520297100 2018.03.06 00:45 18.79160000 18.78730000 18.78730000 18.79200000 18.81996770 0.03293950 29 1520298000 2018.03.06 01:00 18.78730000 18.78720000 18.78720000 18.78926000 18.81684697 0.03254687 25 1520298900 2018.03.06 01:15 18.78720000 18.78570000 18.78560000 18.78973000 18.81388059 0.03125561 60 1520299800 2018.03.06 01:30 18.78570000 18.78610000 18.78480000 18.78615000 18.81123482 0.03105351 24 1520300700 2018.03.06 01:45 18.78640000 18.78450000 18.78450000 18.78640000 18.80868865 0.03029729 85 1520301600 2018.03.06 02:00 18.78450000 18.79083000 18.78450000 18.79710000 18.80698782 0.02764784 239 1520302500 2018.03.06 02:15 18.79090000 18.78748000 18.78440000 18.79620000 18.80512994 0.02510793 534 1520303400 2018.03.06 02:30 18.78772000 18.79293000 18.78680000 18.79293000 18.80396804 0.02241217 467 1520304300 2018.03.06 02:45 18.79277000 18.79334000 18.79215000 18.79990000 18.80295584 0.01918540 362 1520305200 2018.03.06 03:00 18.79330000 18.78371000 18.78238000 18.79339000 18.80112291 0.01455857 369 1520306100 2018.03.06 03:15 18.78371000 18.77395000 18.77170000 18.78371000 18.79853501 0.01095198 470 1520307000 2018.03.06 03:30 18.77395000 18.77316000 18.76994000 18.77766000 18.79611834 0.01016925 529 1520307900 2018.03.06 03:45 18.77316000 18.77408000 18.77268000 18.77414000 18.79401945 0.00938305 231 1520308800 2018.03.06 04:00 18.77521000 18.77864000 18.77521000 18.77875000 18.79255474 0.00899952 296 1520309700 2018.03.06 04:15 18.77970000 18.78554000 18.77970000 18.78616000 18.79188667 0.00867533 199 1520310600 2018.03.06 04:30 18.78554000 18.78968000 18.77953000 18.78968000 18.79167651 0.00850268 225 1520311500 2018.03.06 04:45 18.78974000 18.78937000 18.78590000 18.79141000 18.79145685 0.00832805 221 1520312400 2018.03.06 05:00 18.78937000 18.78590000 18.78174000 18.79224000 18.79092762 0.00805165 286 1520313300 2018.03.06 05:15 18.78460000 18.77933000 18.77763000 18.78740000 18.78982309 0.00770628 273 1520314200 2018.03.06 05:30 18.77933000 18.77500000 18.77310000 18.78010000 18.78841136 0.00750414 239 1520315100 2018.03.06 05:45 18.77500000 18.78631000 18.77500000 18.78950000 18.78821123 0.00740274 216 1520316000 2018.03.06 06:00 18.78631000 18.78850000 18.78631000 18.79050000 18.78823874 0.00741451 205 1520316900 2018.03.06 06:15 18.78850000 18.79080000 18.78700000 18.79100000 18.78848267 0.00754220 277 1520317800 2018.03.06 06:30 18.79090000 18.79100000 18.79050000 18.79170000 18.78872241 0.00766733 175 1520318700 2018.03.06 06:45 18.79110000 18.79050000 18.78492000 18.79150000 18.78889171 0.00770342 304 1520319600 2018.03.06 07:00 18.79040000 18.79100000 18.78584000 18.79100000 18.78909250 0.00780870 299 1520320500 2018.03.06 07:15 18.79100000 18.78910000 18.78586000 18.79100000 18.78909321 0.00780073 119 1520321400 2018.03.06 07:30 18.78920000 18.77994000 18.77994000 18.79280000 18.78822148 0.00754692 275 1520322300 2018.03.06 07:45 18.77994000 18.78170000 18.77899000 18.78180000 18.78760038 0.00726231 214 1520323200 2018.03.06 08:00 18.78180000 18.77311000 18.77287000 18.78350000 18.78622035 0.00725274 462 1520324100 2018.03.06 08:15 18.77338000 18.77630000 18.76998000 18.77630000 18.78527555 0.00675640 500 1520325000 2018.03.06 08:30 18.77630000 18.77490000 18.77120000 18.78270000 18.78428740 0.00642096 284 1520325900 2018.03.06 08:45 18.77480000 18.78250000 18.77163000 18.78250000 18.78411717 0.00600792 634 1520326800 2018.03.06 09:00 18.78250000 18.78387000 18.78000000 18.79194000 18.78409363 0.00588247 614 1520327700 2018.03.06 09:15 18.78130000 18.77650000 18.77520000 18.78500000 18.78337043 0.00611804 868 1520328600 2018.03.06 09:30 18.77650000 18.77520000 18.76789000 18.77650000 18.78259229 0.00623468 1346 1520329500 2018.03.06 09:45 18.77550000 18.78390000 18.77300000 18.79160000 18.78271684 0.00605241 920 1520330400 2018.03.06 10:00 18.78380000 18.79350000 18.78130000 18.79350000 18.78374381 0.00648906 1444 1520331300 2018.03.06 10:15 18.79320000 18.78290000 18.78220000 18.79390000 18.78366344 0.00641162 386 1520332200 2018.03.06 10:30 18.78300000 18.78742000 18.76850000 18.78761000 18.78402121 0.00616331 801 1520333100 2018.03.06 10:45 18.78742000 18.78250000 18.76975000 18.78747000 18.78387633 0.00614692 780 1520334000 2018.03.06 11:00 18.78250000 18.76440000 18.76110000 18.78270000 18.78202144 0.00736273 1066 1520334900 2018.03.06 11:15 18.76440000 18.76330000 18.75630000 18.76730000 18.78023845 0.00824918 1276 1520335800 2018.03.06 11:30 18.76330000 18.75590000 18.75290000 18.76330000 18.77792050 0.00966770 853 1520336700 2018.03.06 11:45 18.75660000 18.73490000 18.73460000 18.75680000 18.77382331 0.01357943 1124 1520337600 2018.03.06 12:00 18.73500000 18.72940000 18.72185000 18.73730000 18.76959252 0.01685256 1070 1520338500 2018.03.06 12:15 18.72930000 18.72860000 18.72310000 18.73190000 18.76568847 0.01927738 1121 1520339400 2018.03.06 12:30 18.72860000 18.71190000 18.70670000 18.72920000 18.76056576 0.02339197 1224 1520340300 2018.03.06 12:45 18.71190000 18.70540000 18.70180000 18.71560000 18.75531188 0.02708429 1152 1520341200 2018.03.06 13:00 18.70530000 18.68280000 18.68103000 18.70590000 18.74840598 0.03281081 2299 1520342100 2018.03.06 13:15 18.68320000 18.67090000 18.66710000 18.68763000 18.74102446 0.03831715 2801 1520343000 2018.03.06 13:30 18.67090000 18.68240000 18.66007000 18.68630000 18.73544118 0.04125396 2828 1520343900 2018.03.06 13:45 18.68230000 18.66500000 18.65780000 18.68580000 18.72873250 0.04456624 2383 1520344800 2018.03.06 14:00 18.66510000 18.69530000 18.66380000 18.69974000 18.72554845 0.04430624 2003 1520345700 2018.03.06 14:15 18.69510000 18.70770000 18.67540000 18.71010000 18.72384860 0.04341376 1844 1520346600 2018.03.06 14:30 18.70770000 18.70520000 18.69100000 18.71010000 18.72207254 0.04244075 959 1520347500 2018.03.06 14:45 18.70510000 18.68930000 18.68093000 18.70510000 18.71895135 0.04127819 1356 1520348400 2018.03.06 15:00 18.68920000 18.66410000 18.66390000 18.68920000 18.71372741 0.04024378 3018 1520349300 2018.03.06 15:15 18.66390000 18.69710000 18.66210000 18.70100000 18.71214385 0.03747540 2060 1520350200 2018.03.06 15:30 18.69710000 18.69570000 18.68788000 18.70082000 18.71057776 0.03369449 889 1520351100 2018.03.06 15:45 18.69560000 18.67456000 18.67403000 18.69750000 18.70714750 0.03038465 1152 1520352000 2018.03.06 16:00 18.67456000 18.67990000 18.67147000 18.68840000 18.70455250 0.02786231 1546 1520352900 2018.03.06 16:15 18.67970000 18.71065000 18.67527000 18.71290000 18.70513322 0.02473864 2018 1520353800 2018.03.06 16:30 18.71065000 18.71260000 18.70740000 18.72510000 18.70584434 0.02231043 3931 1520354700 2018.03.06 16:45 18.71270000 18.69870000 18.69610000 18.72480000 18.70516392 0.02107823 3267 1520355600 2018.03.06 17:00 18.69689000 18.70807000 18.68280000 18.71570000 18.70544069 0.02052896 4032 1520356500 2018.03.06 17:15 18.70770000 18.70586000 18.69562000 18.70792000 18.70548063 0.01989000 3828 1520357400 2018.03.06 17:30 18.70560000 18.70565000 18.69733000 18.71424000 18.70549676 0.01984845 3794 1520358300 2018.03.06 17:45 18.70588000 18.74800000 18.70556000 18.74880000 18.70954469 0.02420453 3968 1520359200 2018.03.06 18:00 18.74790000 18.73870000 18.72550000 18.75330000 18.71232138 0.02580115 3551 1520360100 2018.03.06 18:15 18.73885000 18.75680000 18.73860000 18.77536000 18.71655744 0.02799414 3884 1520361000 2018.03.06 18:30 18.75664000 18.75653000 18.75040000 18.78232000 18.72036435 0.03003072 2537 1520361900 2018.03.06 18:45 18.75639000 18.73846000 18.73590000 18.75639000 18.72208775 0.02838250 1681 1520362800 2018.03.06 19:00 18.73846000 18.74902000 18.73195000 18.75700000 18.72465272 0.02938735 3184 1520363700 2018.03.06 19:15 18.74910000 18.75355000 18.74578000 18.75750000 18.72740484 0.03090118 2295 1520364600 2018.03.06 19:30 18.75355000 18.73110000 18.73070000 18.75575000 18.72775676 0.03064740 1604 1520365500 2018.03.06 19:45 18.73110000 18.71420000 18.71170000 18.74580000 18.72646564 0.02912559 1969 1520366400 2018.03.06 20:00 18.71420000 18.68880000 18.68747000 18.71680000 18.72287844 0.02604439 3022 1520367300 2018.03.06 20:15 18.68880000 18.69440000 18.68300000 18.70584000 18.72016621 0.02582377 1858 1520368200 2018.03.06 20:30 18.69450000 18.71410000 18.68980000 18.71780000 18.71958847 0.02525358 1842 1520369100 2018.03.06 20:45 18.71420000 18.72510000 18.70670000 18.73020000 18.72011338 0.02315476 2366 1520370000 2018.03.06 21:00 18.72510000 18.72430000 18.71700000 18.72750000 18.72051211 0.02129410 2132 1520370900 2018.03.06 21:15 18.72450000 18.72315000 18.72180000 18.73400000 18.72076333 0.02114370 2008 1520371800 2018.03.06 21:30 18.72315000 18.71724000 18.71358000 18.72335000 18.72042778 0.02114292 1612 1520372700 2018.03.06 21:45 18.71683000 18.72980000 18.70630000 18.73176000 18.72132037 0.02045500 1370 1520373600 2018.03.06 22:00 18.72980000 18.74880000 18.72950000 18.74910000 18.72393748 0.02045335 2286 1520374500 2018.03.06 22:15 18.74870000 18.73790000 18.73790000 18.74940000 18.72526724 0.01994937 2958 1520375400 2018.03.06 22:30 18.73852000 18.73955000 18.73420000 18.74426000 18.72662751 0.01933643 2465 1520376300 2018.03.06 22:45 18.73955000 18.73140000 18.72850000 18.74050000 18.72708203 0.01867489 1714 1520377200 2018.03.06 23:00 18.73130000 18.73510000 18.72930000 18.73980000 18.72784564 0.01845626 407 1520378100 2018.03.06 23:15 18.73500000 18.74580000 18.73090000 18.74580000 18.72955558 0.01762614 208 1520379000 2018.03.06 23:30 18.74560000 18.74110000 18.74080000 18.74580000 18.73065505 0.01682494 314 1520379900 2018.03.06 23:45 18.74110000 18.74250000 18.73343000 18.74770000 18.73178314 0.01706678 428 1520380800 2018.03.07 00:00 18.73540000 18.73170000 18.72619000 18.73590000 18.73177522 0.01662431 18 1520381700 2018.03.07 00:15 18.73270000 18.73610000 18.73270000 18.73630000 18.73218711 0.01603743 35 1520382600 2018.03.07 00:30 18.73590000 18.85106000 18.73590000 18.85173000 18.74350834 0.03255371 352 1520383500 2018.03.07 00:45 18.85104000 18.84896000 18.84510000 18.89840000 18.75355135 0.04168020 501 1520384400 2018.03.07 01:00 18.84820000 18.85337000 18.81700000 18.86229000 18.76305789 0.04701964 985 1520385300 2018.03.07 01:15 18.85336000 18.85400000 18.84650000 18.85979000 18.77171904 0.05075821 1063 1520386200 2018.03.07 01:30 18.85400000 18.84420000 18.83742000 18.85740000 18.77862199 0.05329463 795 1520387100 2018.03.07 01:45 18.84430000 18.84972000 18.83157000 18.85218000 18.78539323 0.05587571 624 1520388000 2018.03.07 02:00 18.85038000 18.85230000 18.84866000 18.85320000 18.79176530 0.05765064 951 1520388900 2018.03.07 02:15 18.85220000 18.87000000 18.84659000 18.87560000 18.79921623 0.05983240 950 1520389800 2018.03.07 02:30 18.87000000 18.86457000 18.86350000 18.87670000 18.80544040 0.06004996 732 1520390700 2018.03.07 02:45 18.86423000 18.86503000 18.86320000 18.86810000 18.81111560 0.06019706 649 1520391600 2018.03.07 03:00 18.86450000 18.82826000 18.82812000 18.86509000 18.81274840 0.05898723 606 1520392500 2018.03.07 03:15 18.82718000 18.83089000 18.82578000 18.83885000 18.81447617 0.05694645 648 1520393400 2018.03.07 03:30 18.83089000 18.82179000 18.82051000 18.83222000 18.81517272 0.05451373 645 1520394300 2018.03.07 03:45 18.82163000 18.81961000 18.81961000 18.82231000 18.81559532 0.05121280 325 1520395200 2018.03.07 04:00 18.81961000 18.82170000 18.81441000 18.82221000 18.81617672 0.04793168 785 1520396100 2018.03.07 04:15 18.82199000 18.82800000 18.82176000 18.83041000 18.81730275 0.04520256 756 1520397000 2018.03.07 04:30 18.82810000 18.82933000 18.82744000 18.83207000 18.81844820 0.04170017 702 1520397900 2018.03.07 04:45 18.82933000 18.82760000 18.82006000 18.82981000 18.81931980 0.03785301 617 1520398800 2018.03.07 05:00 18.82773000 18.82749000 18.81581000 18.82773000 18.82009791 0.03204161 484 1520399700 2018.03.07 05:15 18.82749000 18.82469000 18.82380000 18.82794000 18.82053525 0.02563532 298 1520400600 2018.03.07 05:30 18.82340000 18.82826000 18.82330000 18.82847000 18.82127094 0.02421196 395 1520401500 2018.03.07 05:45 18.82882000 18.82393000 18.82382000 18.82895000 18.82152419 0.02323165 196 1520402400 2018.03.07 06:00 18.82400000 18.81949000 18.81946000 18.82451000 18.82133046 0.02225007 135 1520403300 2018.03.07 06:15 18.81949000 18.82924000 18.81943000 18.83490000 18.82208375 0.02059957 444 1520404200 2018.03.07 06:30 18.82938000 18.81975000 18.81967000 18.82962000 18.82186148 0.02013806 354 1520405100 2018.03.07 06:45 18.81975000 18.82073000 18.81632000 18.82090000 18.82175372 0.01921285 409 1520406000 2018.03.07 07:00 18.82149000 18.82375000 18.81738000 18.82510000 18.82194385 0.01786397 480 1520406900 2018.03.07 07:15 18.82375000 18.83445000 18.81991000 18.83459000 18.82313491 0.01396647 388 1520407800 2018.03.07 07:30 18.83445000 18.84935000 18.83415000 18.85107000 18.82563158 0.01105396 433 1520408700 2018.03.07 07:45 18.84931000 18.85585000 18.84885000 18.85919000 18.82850953 0.00914817 519 1520409600 2018.03.07 08:00 18.85585000 18.85987000 18.85010000 18.86172000 18.83149624 0.01158190 281 1520410500 2018.03.07 08:15 18.86038000 18.85251000 18.84710000 18.86038000 18.83349755 0.01275597 679 1520411400 2018.03.07 08:30 18.85251000 18.85803000 18.84806000 18.86063000 18.83583397 0.01397232 760 1520412300 2018.03.07 08:45 18.85694000 18.83420000 18.83270000 18.85830000 18.83567836 0.01347102 562 1520413200 2018.03.07 09:00 18.83370000 18.84632000 18.82986000 18.84760000 18.83669185 0.01343461 764 1520414100 2018.03.07 09:15 18.84640000 18.85220000 18.84170000 18.86830000 18.83816881 0.01390679 679 1520415000 2018.03.07 09:30 18.85230000 18.84865000 18.84640000 18.85642000 18.83916702 0.01409534 989 1520415900 2018.03.07 09:45 18.84865000 18.82270000 18.82260000 18.85172000 18.83759873 0.01413754 880 1520416800 2018.03.07 10:00 18.82270000 18.83410000 18.82270000 18.83778000 18.83726552 0.01396497 1391 1520417700 2018.03.07 10:15 18.83410000 18.83890000 18.81810000 18.84010000 18.83742119 0.01368074 1469 1520418600 2018.03.07 10:30 18.83890000 18.83740000 18.82690000 18.84450000 18.83741917 0.01352660 707 1520419500 2018.03.07 10:45 18.83730000 18.86760000 18.83600000 18.86950000 18.84029353 0.01453883 630 1520420400 2018.03.07 11:00 18.86760000 18.87136000 18.86260000 18.87875000 18.84325224 0.01521948 1079 1520421300 2018.03.07 11:15 18.87135000 18.88200000 18.86915000 18.88240000 18.84694251 0.01714691 1269 1520422200 2018.03.07 11:30 18.88230000 18.87960000 18.87780000 18.88690000 18.85005274 0.01762071 916 1520423100 2018.03.07 11:45 18.87940000 18.88480000 18.87580000 18.88500000 18.85336201 0.01811173 358 1520424000 2018.03.07 12:00 18.88460000 18.85514000 18.85390000 18.89026000 18.85353134 0.01686462 988 1520424900 2018.03.07 12:15 18.85514000 18.85370000 18.84730000 18.85933000 18.85354740 0.01631534 1184 1520425800 2018.03.07 12:30 18.85380000 18.84180000 18.83967000 18.85420000 18.85242860 0.01655621 1775 1520426700 2018.03.07 12:45 18.84190000 18.84040000 18.83420000 18.84220000 18.85128302 0.01683821 695 1520427600 2018.03.07 13:00 18.84040000 18.87920000 18.84030000 18.88420000 18.85394178 0.01764272 1918 1520428500 2018.03.07 13:15 18.87920000 18.89003000 18.87560000 18.90190000 18.85737875 0.01935429 1402 1520429400 2018.03.07 13:30 18.89003000 18.87380000 18.86971000 18.90130000 18.85894268 0.01981501 1644 1520430300 2018.03.07 13:45 18.87380000 18.87320000 18.86995000 18.88082000 18.86030052 0.01936080 768 1520431200 2018.03.07 14:00 18.87237000 18.85177000 18.84700000 18.87808000 18.85948809 0.01916035 1193 1520432100 2018.03.07 14:15 18.85214000 18.85630000 18.85100000 18.86830000 18.85918446 0.01910083 1439 1520433000 2018.03.07 14:30 18.85640000 18.86354000 18.85560000 18.86800000 18.85959928 0.01896964 745 1520433900 2018.03.07 14:45 18.86020000 18.83019000 18.82960000 18.86370000 18.85679839 0.01861336 919 1520434800 2018.03.07 15:00 18.83062000 18.83379000 18.82360000 18.85230000 18.85460712 0.01915696 1995 1520435700 2018.03.07 15:15 18.83379000 18.79668000 18.79038000 18.85580000 18.84909025 0.02432225 3115 1520436600 2018.03.07 15:30 18.79667000 18.76873000 18.74499000 18.80325000 18.84143689 0.03243123 3077 1520437500 2018.03.07 15:45 18.76873000 18.79036000 18.76433000 18.79380000 18.83657243 0.03553797 1917 1520438400 2018.03.07 16:00 18.79013000 18.79710000 18.78806000 18.80580000 18.83281315 0.03706313 2323 1520439300 2018.03.07 16:15 18.79680000 18.77660000 18.76666000 18.79930000 18.82745951 0.03919159 1938 1520440200 2018.03.07 16:30 18.77690000 18.75407000 18.74834000 18.77791000 18.82047004 0.04279532 4555 1520441100 2018.03.07 16:45 18.75407000 18.78641000 18.75230000 18.78753000 18.81722622 0.04194081 3233 1520442000 2018.03.07 17:00 18.78641000 18.78680000 18.77127000 18.79259000 18.81432849 0.04242384 5218 1520442900 2018.03.07 17:15 18.78680000 18.81400000 18.78212000 18.81510000 18.81429720 0.04150862 4241 1520443800 2018.03.07 17:30 18.81400000 18.79549000 18.78910000 18.81460000 18.81250604 0.04167660 3377 1520444700 2018.03.07 17:45 18.79549000 18.78977000 18.78469000 18.79869000 18.81034070 0.04198476 4019 1520445600 2018.03.07 18:00 18.79041000 18.79610000 18.78095000 18.80045000 18.80898445 0.03941588 3284 1520446500 2018.03.07 18:15 18.79610000 18.79060000 18.78899000 18.80508000 18.80723355 0.03539977 2852 1520447400 2018.03.07 18:30 18.79060000 18.79503000 18.77860000 18.79596000 18.80607130 0.03225837 2371 1520448300 2018.03.07 18:45 18.79486000 18.80730000 18.79290000 18.81380000 18.80618832 0.02856319 2684 1520449200 2018.03.07 19:00 18.80726000 18.81702000 18.79850000 18.81730000 18.80721991 0.02696176 2860 1520450100 2018.03.07 19:15 18.81718000 18.79867000 18.79812000 18.81871000 18.80640563 0.02445602 2439 1520451000 2018.03.07 19:30 18.79870000 18.80180000 18.79710000 18.81030000 18.80596700 0.02067100 2446 1520451900 2018.03.07 19:45 18.80180000 18.79456000 18.78700000 18.80270000 18.80488062 0.01951459 2308 1520452800 2018.03.07 20:00 18.79456000 18.80630000 18.79456000 18.81960000 18.80501580 0.01850181 2140 1520453700 2018.03.07 20:15 18.80640000 18.78780000 18.78640000 18.81036000 18.80337620 0.01777773 2215 1520454600 2018.03.07 20:30 18.78780000 18.76930000 18.76856000 18.78780000 18.80013085 0.01598987 2212 1520455500 2018.03.07 20:45 18.76940000 18.76730000 18.76460000 18.77760000 18.79700410 0.01616264 2458 1520456400 2018.03.07 21:00 18.76720000 18.77200000 18.76312000 18.77760000 18.79462276 0.01632332 3060 1520457300 2018.03.07 21:15 18.77221000 18.77730000 18.76790000 18.77760000 18.79297297 0.01593548 2090 1520458200 2018.03.07 21:30 18.77740000 18.77096000 18.77080000 18.78300000 18.79087650 0.01412672 1479 1520459100 2018.03.07 21:45 18.77096000 18.73290000 18.72560000 18.77780000 18.78535493 0.01927243 3597 1520460000 2018.03.07 22:00 18.73270000 18.72130000 18.71010000 18.74310000 18.77925446 0.02475307 3335 1520460900 2018.03.07 22:15 18.72120000 18.72540000 18.71570000 18.73030000 18.77412546 0.02720274 1853 1520461800 2018.03.07 22:30 18.72530000 18.71450000 18.70770000 18.72560000 18.76844685 0.03094346 1484 1520462700 2018.03.07 22:45 18.71460000 18.71010000 18.70910000 18.72150000 18.76289000 0.03441472 1257 1520463600 2018.03.07 23:00 18.70990000 18.71450000 18.70973000 18.72390000 18.75828143 0.03635097 459 1520464500 2018.03.07 23:15 18.71438000 18.71910000 18.71120000 18.72030000 18.75454987 0.03756548 282 1520465400 2018.03.07 23:30 18.71920000 18.70650000 18.70610000 18.71920000 18.74997369 0.03901515 349 1520466300 2018.03.07 23:45 18.70650000 18.70525000 18.70230000 18.71380000 18.74571429 0.03904084 1137 1520467200 2018.03.08 00:00 18.70080000 18.70560000 18.70013000 18.70900000 18.74189388 0.03739247 49 1520468100 2018.03.08 00:15 18.70280000 18.70240000 18.70220000 18.70390000 18.73813256 0.03680156 18 1520469000 2018.03.08 00:30 18.70200000 18.70252000 18.70180000 18.70690000 18.73474089 0.03523006 29 1520469900 2018.03.08 00:45 18.70185000 18.70063000 18.70041000 18.70185000 18.73149223 0.03371118 34 1520470800 2018.03.08 01:00 18.70157000 18.70656000 18.70120000 18.70830000 18.72911773 0.02981772 245 1520471700 2018.03.08 01:15 18.70669000 18.70920000 18.70627000 18.71066000 18.72722081 0.02703791 155 1520472600 2018.03.08 01:30 18.70859000 18.70981000 18.70492000 18.71056000 18.72556263 0.02546993 160 1520473500 2018.03.08 01:45 18.70992000 18.71043000 18.70680000 18.71325000 18.72412143 0.02369714 248 1520474400 2018.03.08 02:00 18.71043000 18.71720000 18.71036000 18.72283000 18.72346225 0.02101996 261 1520475300 2018.03.08 02:15 18.71739000 18.71940000 18.71590000 18.71990000 18.72307537 0.01707352 296 1520476200 2018.03.08 02:30 18.71930000 18.71160000 18.70960000 18.71980000 18.72198247 0.01268716 498 1520477100 2018.03.08 02:45 18.71150000 18.72230000 18.71150000 18.72230000 18.72201271 0.01247523 410 1520478000 2018.03.08 03:00 18.72230000 18.72260000 18.72040000 18.72310000 18.72206865 0.01252083 455 1520478900 2018.03.08 03:15 18.72260000 18.72780000 18.71700000 18.72780000 18.72261449 0.01300990 380 1520479800 2018.03.08 03:30 18.72780000 18.70520000 18.70414000 18.73170000 18.72095597 0.01211595 392 1520480700 2018.03.08 03:45 18.70650000 18.70250000 18.70210000 18.70950000 18.71919826 0.01123469 416 1520481600 2018.03.08 04:00 18.70260000 18.70660000 18.70027000 18.70790000 18.71799842 0.01067713 321 1520482500 2018.03.08 04:15 18.70660000 18.70120000 18.70120000 18.70810000 18.71639857 0.01021101 463 1520483400 2018.03.08 04:30 18.70130000 18.69360000 18.68722000 18.70640000 18.71422728 0.00992276 507 1520484300 2018.03.08 04:45 18.69350000 18.70040000 18.69140000 18.70120000 18.71291040 0.00957263 612 1520485200 2018.03.08 05:00 18.70070000 18.69530000 18.69430000 18.70410000 18.71123322 0.00959308 593 1520486100 2018.03.08 05:15 18.69560000 18.68580000 18.68560000 18.69790000 18.70881100 0.01041190 842 1520487000 2018.03.08 05:30 18.68570000 18.68010000 18.67910000 18.68660000 18.70607662 0.01191635 359 1520487900 2018.03.08 05:45 18.68000000 18.68120000 18.67980000 18.68430000 18.70370742 0.01319299 229 1520488800 2018.03.08 06:00 18.68110000 18.67460000 18.67350000 18.68233000 18.70093529 0.01498136 369 1520489700 2018.03.08 06:15 18.67460000 18.67430000 18.67350000 18.67810000 18.69839859 0.01639593 283 1520490600 2018.03.08 06:30 18.67430000 18.66990000 18.66990000 18.67510000 18.69568444 0.01787552 358 1520491500 2018.03.08 06:45 18.67000000 18.67680000 18.66920000 18.67830000 18.69388592 0.01842738 200 1520492400 2018.03.08 07:00 18.67670000 18.67980000 18.67480000 18.68041000 18.69254441 0.01820053 314 1520493300 2018.03.08 07:15 18.68101000 18.68033000 18.67755000 18.68394000 18.69138113 0.01757229 188 1520494200 2018.03.08 07:30 18.67946000 18.68260000 18.67772000 18.68364000 18.69054483 0.01720037 588 1520495100 2018.03.08 07:45 18.68325000 18.68322000 18.68155000 18.68688000 18.68984723 0.01579576 339 1520496000 2018.03.08 08:00 18.68340000 18.68290000 18.68130000 18.68562000 18.68918559 0.01406674 357 1520496900 2018.03.08 08:15 18.68300000 18.69149000 18.67623000 18.69149000 18.68940506 0.01115440 448 1520497800 2018.03.08 08:30 18.69150000 18.68909000 18.68608000 18.69551000 18.68937505 0.01057276 131 1520498700 2018.03.08 08:45 18.68909000 18.68363000 18.68223000 18.68928000 18.68882790 0.01005166 521 1520499600 2018.03.08 09:00 18.68388000 18.68390000 18.67410000 18.68450000 18.68835858 0.00908972 716 1520500500 2018.03.08 09:15 18.68430000 18.67180000 18.67150000 18.68450000 18.68678157 0.00859029 696 1520501400 2018.03.08 09:30 18.67190000 18.66620000 18.66170000 18.67601000 18.68482142 0.00874322 1027 1520502300 2018.03.08 09:45 18.66630000 18.67440000 18.66630000 18.68230000 18.68382890 0.00786667 704 1520503200 2018.03.08 10:00 18.67450000 18.69369000 18.66870000 18.69780000 18.68476806 0.00822807 1204 1520504100 2018.03.08 10:15 18.69369000 18.71950000 18.69328000 18.71950000 18.68807586 0.01254588 1314 1520505000 2018.03.08 10:30 18.71950000 18.71930000 18.71178000 18.71950000 18.69104959 0.01537697 1129 1520505900 2018.03.08 10:45 18.71930000 18.73200000 18.71680000 18.73760000 18.69494963 0.01914052 1375 1520506800 2018.03.08 11:00 18.73210000 18.74960000 18.72490000 18.75520000 18.70015442 0.02390156 2097 1520507700 2018.03.08 11:15 18.74950000 18.74170000 18.73680000 18.75440000 18.70411115 0.02630108 1046 1520508600 2018.03.08 11:30 18.74150000 18.74045000 18.73648000 18.74250000 18.70757199 0.02756121 535 1520509500 2018.03.08 11:45 18.74020000 18.73320000 18.72990000 18.74439000 18.71001275 0.02807717 754 1520510400 2018.03.08 12:00 18.73320000 18.72620000 18.72200000 18.74110000 18.71155440 0.02796549 960 1520511300 2018.03.08 12:15 18.72620000 18.72030000 18.71806000 18.72680000 18.71238731 0.02738599 931 1520512200 2018.03.08 12:30 18.71980000 18.71940000 18.70750000 18.72410000 18.71305519 0.02677561 871 1520513100 2018.03.08 12:45 18.71950000 18.72580000 18.71630000 18.72600000 18.71426898 0.02633896 552 1520514000 2018.03.08 13:00 18.72580000 18.74900000 18.72580000 18.74900000 18.71757669 0.02709052 915 1520514900 2018.03.08 13:15 18.74910000 18.75230000 18.74450000 18.75460000 18.72088368 0.02812398 1013 1520515800 2018.03.08 13:30 18.75230000 18.75820000 18.74880000 18.76130000 18.72443761 0.02903389 1241 1520516700 2018.03.08 13:45 18.75810000 18.72652000 18.72652000 18.75820000 18.72463593 0.02759803 901 1520517600 2018.03.08 14:00 18.72627000 18.70950000 18.70730000 18.72698000 18.72319442 0.02613497 876 1520518500 2018.03.08 14:15 18.70940000 18.72100000 18.69070000 18.73313000 18.72298542 0.02348515 1350 1520519400 2018.03.08 14:30 18.72160000 18.71399000 18.70401000 18.72750000 18.72212872 0.02001965 1074 1520520300 2018.03.08 14:45 18.71409000 18.69220000 18.69220000 18.71409000 18.71927836 0.01920060 2206 1520521200 2018.03.08 15:00 18.69173000 18.68830000 18.67920000 18.69558000 18.71632804 0.02092177 1757 1520522100 2018.03.08 15:15 18.68830000 18.71050000 18.68069000 18.71210000 18.71577299 0.02122465 2434 1520523000 2018.03.08 15:30 18.71060000 18.70930000 18.68940000 18.71640000 18.71515652 0.02156188 4327 1520523900 2018.03.08 15:45 18.70930000 18.65980000 18.65980000 18.71200000 18.70988447 0.02660314 3782 1520524800 2018.03.08 16:00 18.65980000 18.66230000 18.65980000 18.67570000 18.70535261 0.02891628 3074 1520525700 2018.03.08 16:15 18.66240000 18.68320000 18.65690000 18.68410000 18.70324284 0.02898445 2244 1520526600 2018.03.08 16:30 18.68330000 18.66450000 18.65103000 18.69255000 18.69955305 0.03031209 2851 1520527500 2018.03.08 16:45 18.66450000 18.70570000 18.66419000 18.70880000 18.70013847 0.02919475 2839 1520528400 2018.03.08 17:00 18.70570000 18.68990000 18.68948000 18.72127000 18.69916338 0.02898385 3700 1520529300 2018.03.08 17:15 18.69000000 18.68030000 18.67320000 18.69310000 18.69736687 0.02938734 2779 1520530200 2018.03.08 17:30 18.68030000 18.69916000 18.67677000 18.70226000 18.69753764 0.02892923 3061 1520531100 2018.03.08 17:45 18.69920000 18.69930000 18.69590000 18.72170000 18.69770548 0.02819683 2366 1520532000 2018.03.08 18:00 18.69920000 18.70560000 18.69308000 18.71150000 18.69845734 0.02571696 3328 1520532900 2018.03.08 18:15 18.70510000 18.70086000 18.69030000 18.70510000 18.69868617 0.02272664 2771 1520533800 2018.03.08 18:30 18.70086000 18.71219000 18.69330000 18.71600000 18.69997225 0.01884862 2637 1520534700 2018.03.08 18:45 18.71219000 18.70760000 18.70280000 18.72250000 18.70069870 0.01815456 2569 1520535600 2018.03.08 19:00 18.70760000 18.71860000 18.69744000 18.72651000 18.70240358 0.01897190 2619 1520536500 2018.03.08 19:15 18.71858000 18.74551000 18.71804000 18.75255000 18.70650896 0.02220708 2301 1520537400 2018.03.08 19:30 18.74584000 18.76196000 18.74556000 18.77030000 18.71179001 0.02724767 2227 1520538300 2018.03.08 19:45 18.76183000 18.75250000 18.74750000 18.76860000 18.71566715 0.02984019 2335 1520539200 2018.03.08 20:00 18.75280000 18.75739000 18.74380000 18.76200000 18.71964076 0.03209662 3708 1520540100 2018.03.08 20:15 18.75739000 18.75262000 18.75262000 18.76460000 18.72278164 0.03407026 2148 1520541000 2018.03.08 20:30 18.75200000 18.75883000 18.74690000 18.76090000 18.72621481 0.03619532 3217 1520541900 2018.03.08 20:45 18.75883000 18.73370000 18.73330000 18.76460000 18.72692769 0.03330832 2464 1520542800 2018.03.08 21:00 18.73330000 18.74147000 18.73240000 18.74360000 18.72831267 0.03059936 2119 1520543700 2018.03.08 21:15 18.74147000 18.74720000 18.73390000 18.75436000 18.73011146 0.02965240 1469 1520544600 2018.03.08 21:30 18.74747000 18.71570000 18.71570000 18.75790000 18.72873894 0.02569727 1630 1520545500 2018.03.08 21:45 18.71590000 18.67160000 18.65020000 18.72400000 18.72329714 0.02756532 3843 1520546400 2018.03.08 22:00 18.67140000 18.63763000 18.62000000 18.67170000 18.71513836 0.03291743 2885 1520547300 2018.03.08 22:15 18.63760000 18.62227000 18.61280000 18.64200000 18.70629376 0.03958220 1964 1520548200 2018.03.08 22:30 18.62227000 18.64710000 18.62180000 18.66109000 18.70065626 0.04316827 2370 1520549100 2018.03.08 22:45 18.64710000 18.61720000 18.61330000 18.65880000 18.69270804 0.04928840 2633 1520550000 2018.03.08 23:00 18.61720000 18.64799000 18.61670000 18.64808000 18.68844918 0.05162479 676 1520550900 2018.03.08 23:15 18.64762000 18.65715000 18.64215000 18.65750000 18.68546831 0.05306419 235 1520551800 2018.03.08 23:30 18.65558000 18.65760000 18.65240000 18.65780000 18.68281418 0.05400760 209 1520552700 2018.03.08 23:45 18.65770000 18.65630000 18.65550000 18.65981000 18.68028902 0.05490451 212 1520553600 2018.03.09 00:00 18.65690000 18.66460000 18.65385000 18.66990000 18.67879483 0.05483194 45 1520554500 2018.03.09 00:15 18.66450000 18.64700000 18.63450000 18.66510000 18.67576675 0.05409296 80 1520555400 2018.03.09 00:30 18.64660000 18.65160000 18.64540000 18.65400000 18.67346516 0.05138293 63 1520556300 2018.03.09 00:45 18.65140000 18.64480000 18.63880000 18.65270000 18.67073514 0.04919573 41 1520557200 2018.03.09 01:00 18.64520000 18.63860000 18.63850000 18.64520000 18.66767465 0.04620850 243 1520558100 2018.03.09 01:15 18.63610000 18.63260000 18.63260000 18.64170000 18.66433421 0.04312330 153 1520559000 2018.03.09 01:30 18.63270000 18.63250000 18.63240000 18.63490000 18.66130238 0.03829251 25 1520559900 2018.03.09 01:45 18.63250000 18.63830000 18.63250000 18.64160000 18.65911168 0.03497212 107 1520560800 2018.03.09 02:00 18.63830000 18.63374000 18.63290000 18.64610000 18.65669533 0.02987894 314 1520561700 2018.03.09 02:15 18.63374000 18.63480000 18.63291000 18.63641000 18.65461006 0.02174795 276 1520562600 2018.03.09 02:30 18.63490000 18.63390000 18.63230000 18.63540000 18.65263767 0.01635075 136 1520563500 2018.03.09 02:45 18.63370000 18.63360000 18.62831000 18.63460000 18.65082456 0.01517430 347 1520564400 2018.03.09 03:00 18.63360000 18.63060000 18.62680000 18.63930000 18.64889841 0.01443269 1383 1520565300 2018.03.09 03:15 18.63070000 18.63146000 18.62648000 18.63490000 18.64723761 0.01290258 756 1520566200 2018.03.09 03:30 18.63146000 18.63845000 18.63137000 18.64040000 18.64640069 0.01268187 336 1520567100 2018.03.09 03:45 18.63865000 18.64270000 18.63754000 18.64560000 18.64604825 0.01077938 237 1520568000 2018.03.09 04:00 18.64310000 18.64180000 18.64060000 18.64400000 18.64564365 0.01067154 627 1520568900 2018.03.09 04:15 18.64180000 18.64446000 18.64180000 18.64775000 18.64553092 0.01031522 297 1520569800 2018.03.09 04:30 18.64472000 18.64031000 18.64025000 18.64511000 18.64503369 0.00978944 185 1520570700 2018.03.09 04:45 18.64035000 18.63805000 18.63427000 18.64174000 18.64436858 0.00923385 138 1520571600 2018.03.09 05:00 18.63855000 18.63878000 18.63628000 18.64247000 18.64383633 0.00776483 93 1520572500 2018.03.09 05:15 18.63912000 18.63433000 18.63433000 18.64465000 18.64293097 0.00735826 155 1520573400 2018.03.09 05:30 18.63470000 18.63143000 18.63098000 18.63470000 18.64183564 0.00668449 91 1520574300 2018.03.09 05:45 18.63143000 18.62772000 18.62669000 18.63211000 18.64049129 0.00633018 119 1520575200 2018.03.09 06:00 18.62774000 18.62736000 18.62686000 18.62808000 18.63924069 0.00609957 182 1520576100 2018.03.09 06:15 18.62736000 18.62602000 18.62590000 18.62749000 18.63798158 0.00588936 332 1520577000 2018.03.09 06:30 18.62602000 18.62916000 18.62575000 18.63038000 18.63714143 0.00570215 450 1520577900 2018.03.09 06:45 18.62916000 18.62780000 18.62768000 18.63076000 18.63625177 0.00570859 194 1520578800 2018.03.09 07:00 18.62780000 18.62820000 18.62630000 18.62981000 18.63548493 0.00572014 212 1520579700 2018.03.09 07:15 18.62830000 18.62590000 18.62534000 18.62860000 18.63457208 0.00588938 387 1520580600 2018.03.09 07:30 18.62623000 18.62760000 18.62430000 18.62760000 18.63390807 0.00598551 385 1520581500 2018.03.09 07:45 18.62760000 18.62580000 18.62520000 18.62760000 18.63313588 0.00617597 279 1520582400 2018.03.09 08:00 18.62560000 18.62520000 18.62400000 18.62630000 18.63238008 0.00638524 244 1520583300 2018.03.09 08:15 18.62530000 18.62280000 18.62090000 18.62680000 18.63146769 0.00676829 395 1520584200 2018.03.09 08:30 18.62280000 18.62230000 18.62050000 18.62280000 18.63059458 0.00694220 476 1520585100 2018.03.09 08:45 18.62230000 18.62150000 18.62130000 18.62360000 18.62972843 0.00672961 334 1520586000 2018.03.09 09:00 18.62160000 18.62080000 18.61980000 18.63010000 18.62887810 0.00647618 624 1520586900 2018.03.09 09:15 18.62120000 18.62649000 18.61978000 18.62666000 18.62865066 0.00546904 880 1520587800 2018.03.09 09:30 18.62650000 18.63677000 18.62575000 18.63723000 18.62942393 0.00526343 1689 1520588700 2018.03.09 09:45 18.63689000 18.62267000 18.62261000 18.63764000 18.62878070 0.00491066 1602 1520589600 2018.03.09 10:00 18.62268000 18.60980000 18.60980000 18.63080000 18.62697302 0.00550271 1436 1520590500 2018.03.09 10:15 18.60980000 18.60747000 18.60410000 18.61190000 18.62511559 0.00643221 1070 1520591400 2018.03.09 10:30 18.60747000 18.61502000 18.60653000 18.61750000 18.62415410 0.00655034 1040 1520592300 2018.03.09 10:45 18.61508000 18.60500000 18.60330000 18.61790000 18.62232990 0.00765347 932 1520593200 2018.03.09 11:00 18.60520000 18.60050000 18.59985000 18.60800000 18.62025086 0.00901910 932 1520594100 2018.03.09 11:15 18.60050000 18.59829000 18.59598000 18.60360000 18.61815935 0.01034043 738 1520595000 2018.03.09 11:30 18.59829000 18.60030000 18.59500000 18.60240000 18.61645846 0.01099587 936 1520595900 2018.03.09 11:45 18.60050000 18.60110000 18.59620000 18.60580000 18.61499575 0.01142405 715 1520596800 2018.03.09 12:00 18.60070000 18.59850000 18.59190000 18.60760000 18.61342473 0.01183418 2296 1520597700 2018.03.09 12:15 18.59840000 18.61837000 18.59690000 18.62038000 18.61389571 0.01148613 1132 1520598600 2018.03.09 12:30 18.61837000 18.61442000 18.61266000 18.62385000 18.61394564 0.01106712 1110 1520599500 2018.03.09 12:45 18.61442000 18.62402000 18.61442000 18.62614000 18.61490510 0.01096630 1414 1520600400 2018.03.09 13:00 18.62403000 18.62020000 18.62020000 18.62534000 18.61540938 0.01082639 1062 1520601300 2018.03.09 13:15 18.62010000 18.61020000 18.60940000 18.62574000 18.61491325 0.01069451 521 1520602200 2018.03.09 13:30 18.61020000 18.60090000 18.59980000 18.61520000 18.61357865 0.01082184 500 1520603100 2018.03.09 13:45 18.60100000 18.60170000 18.58900000 18.60820000 18.61244735 0.01085780 1290 1520604000 2018.03.09 14:00 18.60170000 18.60170000 18.59839000 18.61020000 18.61142379 0.01084389 495 1520604900 2018.03.09 14:15 18.60170000 18.60846000 18.60170000 18.61280000 18.61114153 0.01028715 506 1520605800 2018.03.09 14:30 18.60827000 18.60510000 18.59380000 18.60980000 18.61056614 0.00846992 1185 1520606700 2018.03.09 14:45 18.60500000 18.61848000 18.60410000 18.62405000 18.61131984 0.00848631 734 1520607600 2018.03.09 15:00 18.61850000 18.61538000 18.61314000 18.62336000 18.61170653 0.00867442 1874 1520608500 2018.03.09 15:15 18.61539000 18.61359000 18.60489000 18.62100000 18.61188590 0.00869977 2295 1520609400 2018.03.09 15:30 18.61319000 18.57320000 18.53100000 18.61469000 18.60820153 0.01112181 7117 1520610300 2018.03.09 15:45 18.57320000 18.54130000 18.53290000 18.58030000 18.60182996 0.01802565 3417 1520611200 2018.03.09 16:00 18.54130000 18.51648000 18.51462000 18.54880000 18.59370139 0.02665533 3493 1520612100 2018.03.09 16:15 18.51632000 18.52990000 18.50620000 18.53400000 18.58762507 0.03120528 2310 1520613000 2018.03.09 16:30 18.53010000 18.55060000 18.52722000 18.55880000 18.58409887 0.03295284 3802 1520613900 2018.03.09 16:45 18.55060000 18.52650000 18.52579000 18.55382000 18.57861326 0.03641592 4233 1520614800 2018.03.09 17:00 18.52599000 18.53310000 18.51880000 18.54156000 18.57427867 0.03865623 3683 1520615700 2018.03.09 17:15 18.53310000 18.55900000 18.52547000 18.56150000 18.57282356 0.03790630 2564 1520616600 2018.03.09 17:30 18.55890000 18.55274000 18.53600000 18.55890000 18.57091084 0.03744518 2947 1520617500 2018.03.09 17:45 18.55274000 18.56420000 18.55257000 18.57350000 18.57027171 0.03566133 2511 1520618400 2018.03.09 18:00 18.56420000 18.56110000 18.55730000 18.57350000 18.56939821 0.03404244 2211 1520619300 2018.03.09 18:15 18.56110000 18.56760000 18.55430000 18.56810000 18.56922695 0.03281385 2196 1520620200 2018.03.09 18:30 18.56750000 18.57881000 18.56587000 18.58618000 18.57013963 0.03207607 1485 1520621100 2018.03.09 18:45 18.57890000 18.57050000 18.56918000 18.58365000 18.57017395 0.03129107 2390 1520622000 2018.03.09 19:00 18.57080000 18.59260000 18.56410000 18.59550000 18.57230976 0.03105559 1984 1520622900 2018.03.09 19:15 18.59240000 18.61310000 18.58680000 18.61537000 18.57619455 0.03196612 1787 1520623800 2018.03.09 19:30 18.61290000 18.60110000 18.59930000 18.61520000 18.57856649 0.03241909 2328 1520624700 2018.03.09 19:45 18.60110000 18.61620000 18.59750000 18.62130000 18.58215064 0.03353586 1633 1520625600 2018.03.09 20:00 18.61600000 18.61030000 18.60912000 18.61870000 18.58483153 0.03448083 1430 1520626500 2018.03.09 20:15 18.61148000 18.62342000 18.60965000 18.63200000 18.58850662 0.03675944 1616 1520627400 2018.03.09 20:30 18.62324000 18.62330000 18.62260000 18.64692000 18.59182028 0.03902751 1844 1520628300 2018.03.09 20:45 18.62330000 18.63090000 18.61910000 18.63640000 18.59554216 0.04003708 1299 1520629200 2018.03.09 21:00 18.63080000 18.62550000 18.62250000 18.63370000 18.59839528 0.03772843 1354 1520630100 2018.03.09 21:15 18.62550000 18.62740000 18.62350000 18.63180000 18.60115764 0.03612239 1392 1520631000 2018.03.09 21:30 18.62730000 18.62600000 18.62140000 18.63280000 18.60352358 0.03557355 1166 1520631900 2018.03.09 21:45 18.62610000 18.62670000 18.62150000 18.62700000 18.60573086 0.03220893 1487 1520632800 2018.03.09 22:00 18.62710000 18.63930000 18.62710000 18.64147000 18.60892792 0.02955908 1699 1520633700 2018.03.09 22:15 18.63930000 18.63710000 18.63130000 18.64110000 18.61161097 0.02864112 1381 1520634600 2018.03.09 22:30 18.63740000 18.64140000 18.63530000 18.64160000 18.61444802 0.02674400 1411 1520635500 2018.03.09 22:45 18.64130000 18.63340000 18.63340000 18.64210000 18.61625297 0.02485997 1848 1520636400 2018.03.09 23:00 18.63380000 18.62450000 18.62131000 18.64187000 18.61703840 0.02170701 897 1520637300 2018.03.09 23:15 18.62440000 18.61870000 18.61690000 18.62720000 18.61719665 0.01867730 118 1520638200 2018.03.09 23:30 18.61858000 18.61296000 18.61260000 18.61930000 18.61679316 0.01668114 235 1520639100 2018.03.09 23:45 18.61296000 18.60331000 18.60331000 18.61536000 18.61550905 0.01391308 412 1520812800 2018.03.12 00:00 18.59980000 18.59980000 18.59980000 18.59980000 18.61401295 0.01415954 1 1520813700 2018.03.12 00:15 18.59980000 18.60360000 18.59980000 18.60360000 18.61302124 0.01487276 35 1520814600 2018.03.12 00:30 18.60330000 18.61330000 18.60330000 18.61330000 18.61304779 0.01461604 43 1520815500 2018.03.12 00:45 18.61330000 18.61330000 18.61245000 18.61330000 18.61307181 0.01458491 40 1520816400 2018.03.12 01:00 18.61330000 18.61545000 18.60779000 18.61773000 18.61329830 0.01444438 150 1520817300 2018.03.12 01:15 18.61545000 18.60993000 18.60640000 18.61626000 18.61297751 0.01446778 161 1520818200 2018.03.12 01:30 18.60990000 18.61830000 18.60968000 18.62016000 18.61348442 0.01405297 110 1520819100 2018.03.12 01:45 18.61831000 18.62128000 18.61585000 18.62293000 18.61422685 0.01324395 195 1520820000 2018.03.12 02:00 18.62159000 18.61952000 18.61862000 18.62259000 18.61473096 0.01283034 53 1520855100 2018.03.12 11:45 18.62290000 18.62630000 18.62280000 18.62730000 18.61583278 0.01234627 94 1520856000 2018.03.12 12:00 18.62640000 18.62750000 18.62540000 18.62860000 18.61694394 0.01205877 365 1520856900 2018.03.12 12:15 18.62750000 18.62350000 18.62330000 18.62750000 18.61756833 0.01179934 433 1520857800 2018.03.12 12:30 18.62350000 18.62280000 18.62010000 18.62360000 18.61806658 0.01074732 186