Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7.77660000 7.77764000 0.00001000 5.00000000 104.00000000 0.00001000 0.12204948 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 7.90706000 7.90136000 7.90121000 7.90706000 7.90136000 0.00000000 161 1518055200 2018.02.08 02:00 7.90136000 7.90158000 7.89864000 7.90315000 7.90138095 0.00000000 321 1518056100 2018.02.08 02:15 7.90141000 7.90034000 7.89984000 7.90404000 7.90128181 0.00000000 374 1518057000 2018.02.08 02:30 7.90049000 7.90414000 7.89755000 7.90547000 7.90155402 0.00000000 411 1518057900 2018.02.08 02:45 7.90429000 7.90057000 7.90055000 7.90710000 7.90146031 0.00000000 334 1518058800 2018.02.08 03:00 7.90063000 7.90670000 7.89858000 7.90743000 7.90195932 0.00000000 325 1518059700 2018.02.08 03:15 7.90690000 7.90068000 7.90031000 7.90819000 7.90183748 0.00000000 285 1518060600 2018.02.08 03:30 7.90068000 7.90796000 7.90068000 7.90796000 7.90242058 0.00000000 328 1518061500 2018.02.08 03:45 7.90796000 7.90403000 7.90403000 7.91079000 7.90257386 0.00000000 292 1518062400 2018.02.08 04:00 7.90401000 7.90439000 7.90378000 7.90619000 7.90274682 0.00000000 210 1518063300 2018.02.08 04:15 7.90439000 7.90714000 7.90346000 7.90748000 7.90316522 0.00000000 242 1518064200 2018.02.08 04:30 7.90714000 7.90364000 7.90035000 7.90882000 7.90321044 0.00000000 270 1518065100 2018.02.08 04:45 7.90368000 7.90885000 7.90289000 7.90885000 7.90374754 0.00000000 221 1518066000 2018.02.08 05:00 7.90879000 7.90702000 7.90478000 7.90879000 7.90405920 0.00000000 265 1518066900 2018.02.08 05:15 7.90702000 7.90976000 7.90660000 7.91133000 7.90460214 0.00000000 320 1518067800 2018.02.08 05:30 7.90976000 7.90843000 7.90423000 7.91186000 7.90496669 0.00000000 386 1518068700 2018.02.08 05:45 7.90843000 7.91580000 7.90709000 7.91580000 7.90599844 0.00000000 274 1518069600 2018.02.08 06:00 7.91580000 7.92080000 7.91335000 7.92080000 7.90740811 0.00000000 281 1518070500 2018.02.08 06:15 7.92051000 7.92599000 7.91561000 7.92676000 7.90917781 0.00000000 439 1518071400 2018.02.08 06:30 7.92602000 7.92490000 7.92363000 7.92779000 7.91067517 0.00799406 372 1518072300 2018.02.08 06:45 7.92524000 7.92596000 7.92122000 7.92610000 7.91213086 0.00877384 294 1518073200 2018.02.08 07:00 7.92609000 7.91715000 7.91703000 7.92652000 7.91260888 0.00864501 440 1518074100 2018.02.08 07:15 7.91667000 7.91248000 7.91166000 7.91667000 7.91259660 0.00819555 379 1518075000 2018.02.08 07:30 7.91199000 7.91467000 7.91157000 7.91615000 7.91279407 0.00802117 399 1518075900 2018.02.08 07:45 7.91450000 7.90955000 7.90955000 7.91649000 7.91248511 0.00754136 325 1518076800 2018.02.08 08:00 7.90941000 7.90927000 7.90416000 7.91003000 7.91217891 0.00744751 402 1518077700 2018.02.08 08:15 7.90938000 7.90934000 7.90703000 7.91024000 7.91190854 0.00703038 369 1518078600 2018.02.08 08:30 7.90944000 7.91219000 7.90887000 7.91584000 7.91193534 0.00697252 529 1518079500 2018.02.08 08:45 7.91215000 7.91598000 7.90995000 7.91662000 7.91232055 0.00674611 697 1518080400 2018.02.08 09:00 7.91585000 7.89385000 7.89089000 7.91775000 7.91056145 0.00797724 1432 1518081300 2018.02.08 09:15 7.89385000 7.89027000 7.88505000 7.89973000 7.90862893 0.00959899 1485 1518082200 2018.02.08 09:30 7.89024000 7.89990000 7.89008000 7.90317000 7.90779760 0.01001749 1779 1518083100 2018.02.08 09:45 7.89990000 7.90390000 7.89377000 7.90811000 7.90742640 0.01019005 1715 1518084000 2018.02.08 10:00 7.90390000 7.91255000 7.90250000 7.91524000 7.90791436 0.01006332 1830 1518084900 2018.02.08 10:15 7.91268000 7.91846000 7.91038000 7.91977000 7.90891871 0.00996583 1880 1518085800 2018.02.08 10:30 7.91855000 7.91678000 7.91652000 7.91988000 7.90966740 0.00987975 1239 1518086700 2018.02.08 10:45 7.91681000 7.92173000 7.91094000 7.92398000 7.91081622 0.00985692 2150 1518087600 2018.02.08 11:00 7.92165000 7.93088000 7.92160000 7.93199000 7.91272706 0.01031989 1621 1518088500 2018.02.08 11:15 7.93098000 7.93329000 7.92533000 7.93422000 7.91468543 0.01091088 1224 1518089400 2018.02.08 11:30 7.93316000 7.93625000 7.92715000 7.93627000 7.91673920 0.01196668 1550 1518090300 2018.02.08 11:45 7.93599000 7.93360000 7.92918000 7.94032000 7.91834499 0.01275143 1363 1518091200 2018.02.08 12:00 7.93360000 7.93167000 7.92891000 7.93546000 7.91961404 0.01344124 1220 1518092100 2018.02.08 12:15 7.93177000 7.92755000 7.92518000 7.93381000 7.92036985 0.01368132 902 1518093000 2018.02.08 12:30 7.92755000 7.91915000 7.91642000 7.92802000 7.92025367 0.01359037 1453 1518093900 2018.02.08 12:45 7.91949000 7.90454000 7.90123000 7.92331000 7.91875713 0.01345347 1762 1518094800 2018.02.08 13:00 7.90454000 7.91350000 7.90454000 7.91474000 7.91825645 0.01325279 1267 1518095700 2018.02.08 13:15 7.91361000 7.90836000 7.90739000 7.91938000 7.91731393 0.01317604 987 1518096600 2018.02.08 13:30 7.90830000 7.90690000 7.90059000 7.91404000 7.91632213 0.01326676 1819 1518097500 2018.02.08 13:45 7.90713000 7.91367000 7.90326000 7.91421000 7.91606955 0.01327301 1358 1518098400 2018.02.08 14:00 7.91374000 7.90521000 7.89938000 7.91439000 7.91503530 0.01261561 2843 1518099300 2018.02.08 14:15 7.90525000 7.90996000 7.90365000 7.91188000 7.91455194 0.01150165 2042 1518100200 2018.02.08 14:30 7.91012000 7.91843000 7.90993000 7.92556000 7.91492128 0.01093891 2211 1518101100 2018.02.08 14:45 7.91829000 7.90573000 7.90485000 7.91864000 7.91404592 0.01116625 1942 1518102000 2018.02.08 15:00 7.90529000 7.90531000 7.90257000 7.91025000 7.91321393 0.01165082 2690 1518102900 2018.02.08 15:15 7.90531000 7.88894000 7.88873000 7.90678000 7.91090212 0.01359043 2441 1518103800 2018.02.08 15:30 7.88888000 7.88337000 7.88087000 7.89612000 7.90828002 0.01577102 2036 1518104700 2018.02.08 15:45 7.88347000 7.88056000 7.87918000 7.88932000 7.90564002 0.01758308 1739 1518105600 2018.02.08 16:00 7.88046000 7.87484000 7.87156000 7.88262000 7.90270668 0.01895179 1582 1518106500 2018.02.08 16:15 7.87480000 7.86352000 7.86259000 7.87523000 7.89897462 0.02078030 2023 1518107400 2018.02.08 16:30 7.86353000 7.88028000 7.86331000 7.88156000 7.89719418 0.02000033 2226 1518108300 2018.02.08 16:45 7.88033000 7.88743000 7.87841000 7.88743000 7.89626426 0.01863554 1981 1518109200 2018.02.08 17:00 7.88728000 7.90574000 7.88601000 7.90826000 7.89716671 0.01681953 2963 1518110100 2018.02.08 17:15 7.90563000 7.91188000 7.89085000 7.91256000 7.89856797 0.01560010 2402 1518111000 2018.02.08 17:30 7.91183000 7.90465000 7.90210000 7.91985000 7.89914721 0.01497607 2300 1518111900 2018.02.08 17:45 7.90465000 7.91480000 7.90153000 7.92728000 7.90063796 0.01540393 3201 1518112800 2018.02.08 18:00 7.91476000 7.92147000 7.90075000 7.92147000 7.90262196 0.01609198 3955 1518113700 2018.02.08 18:15 7.92136000 7.94925000 7.91815000 7.94993000 7.90706273 0.01987052 3982 1518114600 2018.02.08 18:30 7.94925000 7.92299000 7.92032000 7.94925000 7.90857961 0.02059035 2636 1518115500 2018.02.08 18:45 7.92309000 7.92812000 7.91488000 7.93169000 7.91044060 0.02157607 2090 1518116400 2018.02.08 19:00 7.92812000 7.94007000 7.92682000 7.94098000 7.91326245 0.02339813 2112 1518117300 2018.02.08 19:15 7.94036000 7.92829000 7.92468000 7.94305000 7.91469364 0.02411793 1708 1518118200 2018.02.08 19:30 7.92829000 7.92035000 7.91912000 7.93462000 7.91523234 0.02433851 1812 1518119100 2018.02.08 19:45 7.92026000 7.92545000 7.91982000 7.93127000 7.91620545 0.02470423 2040 1518120000 2018.02.08 20:00 7.92550000 7.92544000 7.92197000 7.93143000 7.91708493 0.02498117 1805 1518120900 2018.02.08 20:15 7.92532000 7.91953000 7.91355000 7.92656000 7.91731780 0.02425662 1531 1518121800 2018.02.08 20:30 7.91946000 7.91655000 7.91487000 7.92639000 7.91724467 0.02301914 1532 1518122700 2018.02.08 20:45 7.91655000 7.90511000 7.90259000 7.91776000 7.91608899 0.02144374 1224 1518123600 2018.02.08 21:00 7.90518000 7.90829000 7.90372000 7.91053000 7.91534623 0.01936984 971 1518124500 2018.02.08 21:15 7.90829000 7.91148000 7.90396000 7.91273000 7.91497802 0.01557310 853 1518125400 2018.02.08 21:30 7.91141000 7.91538000 7.90996000 7.91538000 7.91501630 0.01349419 1498 1518126300 2018.02.08 21:45 7.91538000 7.91511000 7.91139000 7.91803000 7.91502522 0.01199848 1977 1518127200 2018.02.08 22:00 7.91503000 7.91802000 7.91395000 7.91964000 7.91531044 0.01171671 7651 1518128100 2018.02.08 22:15 7.91816000 7.92368000 7.91740000 7.92417000 7.91610754 0.01149940 2679 1518129000 2018.02.08 22:30 7.92368000 7.92939000 7.92245000 7.93126000 7.91737254 0.01101551 1001 1518129900 2018.02.08 22:45 7.92941000 7.93456000 7.92941000 7.93565000 7.91900944 0.01096713 957 1518130800 2018.02.08 23:00 7.93473000 7.93298000 7.93125000 7.93473000 7.92033997 0.01093387 502 1518131700 2018.02.08 23:15 7.93298000 7.92478000 7.92358000 7.93412000 7.92076283 0.00879119 375 1518132600 2018.02.08 23:30 7.92468000 7.92379000 7.91899000 7.92594000 7.92105113 0.00875678 245 1518133500 2018.02.08 23:45 7.92385000 7.92509000 7.92278000 7.92509000 7.92143579 0.00861905 136 1518134400 2018.02.09 00:00 7.91956000 7.91727000 7.90474000 7.92043000 7.92103904 0.00759124 65 1518135300 2018.02.09 00:15 7.91713000 7.91922000 7.91249000 7.91922000 7.92086580 0.00741838 113 1518136200 2018.02.09 00:30 7.91818000 7.92100000 7.91625000 7.92524000 7.92087858 0.00741800 102 1518137100 2018.02.09 00:45 7.92064000 7.92725000 7.91752000 7.92725000 7.92148538 0.00752339 228 1518138000 2018.02.09 01:00 7.92651000 7.91543000 7.91543000 7.92710000 7.92090868 0.00751649 316 1518138900 2018.02.09 01:15 7.91557000 7.91256000 7.91205000 7.91867000 7.92011357 0.00767017 343 1518139800 2018.02.09 01:30 7.91238000 7.91488000 7.91138000 7.91775000 7.91961513 0.00771139 233 1518140700 2018.02.09 01:45 7.91488000 7.91539000 7.91241000 7.91662000 7.91921274 0.00710867 279 1518141600 2018.02.09 02:00 7.91539000 7.92085000 7.91362000 7.92213000 7.91936867 0.00664818 337 1518142500 2018.02.09 02:15 7.92069000 7.91937000 7.91708000 7.92435000 7.91936880 0.00640986 453 1518143400 2018.02.09 02:30 7.91937000 7.91833000 7.91702000 7.92312000 7.91926986 0.00638481 288 1518144300 2018.02.09 02:45 7.91814000 7.92098000 7.91765000 7.92261000 7.91943273 0.00626645 355 1518145200 2018.02.09 03:00 7.92097000 7.91911000 7.91833000 7.92222000 7.91940200 0.00627056 311 1518146100 2018.02.09 03:15 7.91930000 7.92262000 7.91557000 7.92346000 7.91970847 0.00613042 366 1518147000 2018.02.09 03:30 7.92287000 7.91880000 7.91761000 7.92352000 7.91962195 0.00576233 336 1518147900 2018.02.09 03:45 7.91875000 7.92668000 7.91687000 7.92782000 7.92029415 0.00483535 362 1518148800 2018.02.09 04:00 7.92665000 7.93299000 7.92601000 7.93299000 7.92150328 0.00485642 432 1518149700 2018.02.09 04:15 7.93375000 7.93201000 7.92979000 7.93505000 7.92250392 0.00549671 437 1518150600 2018.02.09 04:30 7.93198000 7.93217000 7.92932000 7.93589000 7.92342450 0.00610856 374 1518151500 2018.02.09 04:45 7.93200000 7.92792000 7.92757000 7.93445000 7.92385264 0.00630957 327 1518152400 2018.02.09 05:00 7.92815000 7.92417000 7.92394000 7.92996000 7.92388286 0.00614466 303 1518153300 2018.02.09 05:15 7.92405000 7.92373000 7.92248000 7.92516000 7.92386831 0.00605189 277 1518154200 2018.02.09 05:30 7.92373000 7.92224000 7.91949000 7.92457000 7.92371323 0.00599226 292 1518155100 2018.02.09 05:45 7.92204000 7.92252000 7.92040000 7.92451000 7.92359959 0.00591673 251 1518156000 2018.02.09 06:00 7.92261000 7.92383000 7.92225000 7.92446000 7.92362153 0.00563200 191 1518156900 2018.02.09 06:15 7.92370000 7.92415000 7.92332000 7.92481000 7.92367186 0.00506625 146 1518157800 2018.02.09 06:30 7.92415000 7.92281000 7.92205000 7.92446000 7.92358978 0.00467153 137 1518158700 2018.02.09 06:45 7.92281000 7.92529000 7.92280000 7.92639000 7.92375171 0.00430000 175 1518159600 2018.02.09 07:00 7.92542000 7.92587000 7.92529000 7.92849000 7.92395345 0.00425689 208 1518160500 2018.02.09 07:15 7.92587000 7.92116000 7.92112000 7.92667000 7.92368741 0.00421341 243 1518161400 2018.02.09 07:30 7.92099000 7.91926000 7.91925000 7.92229000 7.92326575 0.00425319 181 1518162300 2018.02.09 07:45 7.91925000 7.92045000 7.91761000 7.92181000 7.92299758 0.00434731 241 1518163200 2018.02.09 08:00 7.92045000 7.92449000 7.91794000 7.92449000 7.92313972 0.00421937 384 1518164100 2018.02.09 08:15 7.92434000 7.91640000 7.91626000 7.92434000 7.92249784 0.00469282 564 1518165000 2018.02.09 08:30 7.91643000 7.91784000 7.91470000 7.92087000 7.92205423 0.00492122 372 1518165900 2018.02.09 08:45 7.91799000 7.89850000 7.89382000 7.92067000 7.91981097 0.00772467 511 1518166800 2018.02.09 09:00 7.89820000 7.96021000 7.89820000 7.97798000 7.92365850 0.01064084 2055 1518167700 2018.02.09 09:15 7.96021000 7.96016000 7.95462000 7.96505000 7.92713483 0.01321127 1488 1518168600 2018.02.09 09:30 7.95985000 7.95539000 7.95279000 7.96014000 7.92982580 0.01490390 1815 1518169500 2018.02.09 09:45 7.95542000 7.95767000 7.95155000 7.95942000 7.93247763 0.01660713 1941 1518170400 2018.02.09 10:00 7.95782000 7.96773000 7.95775000 7.97153000 7.93583500 0.01895084 1968 1518171300 2018.02.09 10:15 7.96770000 7.97493000 7.96760000 7.97918000 7.93955833 0.02151437 1950 1518172200 2018.02.09 10:30 7.97493000 7.96199000 7.96193000 7.97736000 7.94169468 0.02229198 1530 1518173100 2018.02.09 10:45 7.96209000 7.96290000 7.95648000 7.96360000 7.94371424 0.02288810 1495 1518174000 2018.02.09 11:00 7.96290000 7.97147000 7.96059000 7.97175000 7.94635764 0.02392142 1590 1518174900 2018.02.09 11:15 7.97185000 7.97946000 7.97185000 7.98024000 7.94951025 0.02526903 1389 1518175800 2018.02.09 11:30 7.97946000 7.97615000 7.97189000 7.97979000 7.95204737 0.02585276 1230 1518176700 2018.02.09 11:45 7.97608000 7.98682000 7.97525000 7.98997000 7.95535905 0.02704033 1573 1518177600 2018.02.09 12:00 7.98677000 8.00260000 7.98340000 8.00399000 7.95985818 0.02918461 1401 1518178500 2018.02.09 12:15 8.00260000 8.02054000 8.00167000 8.02081000 7.96563741 0.03209869 1551 1518179400 2018.02.09 12:30 8.02076000 8.04724000 8.01929000 8.05728000 7.97340908 0.03680816 2709 1518180300 2018.02.09 12:45 8.04724000 8.02440000 8.02241000 8.04724000 7.97826536 0.03764816 2205 1518181200 2018.02.09 13:00 8.02451000 8.01879000 8.01505000 8.02726000 7.98212485 0.03754979 1126 1518182100 2018.02.09 13:15 8.01879000 8.01029000 8.00158000 8.01879000 7.98480724 0.03555709 1731 1518183000 2018.02.09 13:30 8.01054000 8.02248000 8.00870000 8.02443000 7.98839513 0.03371913 1369 1518183900 2018.02.09 13:45 8.02227000 8.02882000 8.01582000 8.03515000 7.99224511 0.02865189 2291 1518184800 2018.02.09 14:00 8.02905000 8.02902000 8.02296000 8.03513000 7.99574748 0.02906234 1765 1518185700 2018.02.09 14:15 8.02919000 8.02870000 8.01251000 8.02965000 7.99888582 0.02900922 1733 1518186600 2018.02.09 14:30 8.02863000 8.01698000 8.01370000 8.02975000 8.00060907 0.02764668 1785 1518187500 2018.02.09 14:45 8.01691000 8.00102000 7.99996000 8.01889000 8.00064821 0.02592454 1518 1518188400 2018.02.09 15:00 8.00097000 7.98312000 7.98114000 8.00329000 7.99897886 0.02533480 2026 1518189300 2018.02.09 15:15 7.98312000 7.98781000 7.98114000 7.98980000 7.99791516 0.02507831 1646 1518190200 2018.02.09 15:30 7.98775000 7.98180000 7.98022000 7.99333000 7.99638038 0.02446369 2206 1518191100 2018.02.09 15:45 7.98190000 7.96432000 7.96262000 7.98701000 7.99332701 0.02549964 2982 1518192000 2018.02.09 16:00 7.96434000 7.97949000 7.96434000 7.98253000 7.99200920 0.02582795 2327 1518192900 2018.02.09 16:15 7.97946000 7.98167000 7.97161000 7.98532000 7.99102451 0.02627404 1483 1518193800 2018.02.09 16:30 7.98159000 7.98964000 7.97784000 7.99611000 7.99089266 0.02613684 2015 1518194700 2018.02.09 16:45 7.98972000 7.97008000 7.96879000 7.99387000 7.98891050 0.02759711 2109 1518195600 2018.02.09 17:00 7.96999000 7.97873000 7.96728000 7.98058000 7.98794093 0.02803842 1836 1518196500 2018.02.09 17:15 7.97895000 7.98098000 7.97392000 7.98446000 7.98727798 0.02745090 1752 1518197400 2018.02.09 17:30 7.98098000 7.97830000 7.97406000 7.98621000 7.98642294 0.02442483 1642 1518198300 2018.02.09 17:45 7.97819000 7.97486000 7.96363000 7.98405000 7.98532170 0.02349484 2659 1518199200 2018.02.09 18:00 7.97513000 7.97301000 7.97053000 7.98240000 7.98414916 0.02287122 2549 1518200100 2018.02.09 18:15 7.97308000 7.97594000 7.96990000 7.98170000 7.98336734 0.02245324 1842 1518201000 2018.02.09 18:30 7.97577000 7.97271000 7.96844000 7.97709000 7.98235235 0.02110679 1344 1518201900 2018.02.09 18:45 7.97271000 7.98761000 7.97271000 7.98761000 7.98285308 0.01829546 1499 1518202800 2018.02.09 19:00 7.98741000 7.99914000 7.98289000 8.00154000 7.98440421 0.01537032 1053 1518203700 2018.02.09 19:15 7.99888000 7.99561000 7.99012000 8.00045000 7.98547143 0.01213208 1266 1518204600 2018.02.09 19:30 7.99551000 8.00445000 7.99373000 8.00488000 7.98727892 0.01130070 1004 1518205500 2018.02.09 19:45 8.00430000 8.00765000 8.00327000 8.01238000 7.98921902 0.01257134 1330 1518206400 2018.02.09 20:00 8.00720000 8.02166000 8.00701000 8.02357000 7.99230864 0.01557975 1907 1518207300 2018.02.09 20:15 8.02166000 8.02787000 8.02118000 8.02873000 7.99569543 0.01872182 1378 1518208200 2018.02.09 20:30 8.02801000 8.02382000 8.02382000 8.03244000 7.99837396 0.02052863 931 1518209100 2018.02.09 20:45 8.02368000 8.00516000 7.99884000 8.02476000 7.99902025 0.01936882 1050 1518210000 2018.02.09 21:00 8.00498000 7.98420000 7.98380000 8.00631000 7.99760880 0.01866175 1413 1518210900 2018.02.09 21:15 7.98431000 7.98795000 7.97832000 7.98809000 7.99668891 0.01818496 1124 1518211800 2018.02.09 21:30 7.98795000 7.99675000 7.98671000 7.99813000 7.99669473 0.01811793 855 1518212700 2018.02.09 21:45 7.99687000 8.00752000 7.99652000 8.00801000 7.99772571 0.01746186 946 1518213600 2018.02.09 22:00 8.00748000 8.00553000 8.00109000 8.00835000 7.99846898 0.01713849 765 1518214500 2018.02.09 22:15 8.00531000 8.00409000 8.00391000 8.00787000 7.99900431 0.01679893 603 1518215400 2018.02.09 22:30 8.00426000 7.99562000 7.99395000 8.00710000 7.99868200 0.01614046 568 1518216300 2018.02.09 22:45 7.99580000 7.99342000 7.98833000 7.99824000 7.99818085 0.01528328 971 1518217200 2018.02.09 23:00 7.99342000 7.97767000 7.97697000 7.99527000 7.99622744 0.01512783 1106 1518218100 2018.02.09 23:15 7.97767000 7.95826000 7.95741000 7.97882000 7.99261149 0.01746556 2152 1518219000 2018.02.09 23:30 7.95818000 7.96731000 7.95791000 7.96749000 7.99020183 0.01862598 292 1518219900 2018.02.09 23:45 7.96682000 7.95893000 7.95561000 7.96682000 7.98722356 0.02096836 230 1518393600 2018.02.12 00:00 7.96509000 7.97891000 7.96509000 7.98054000 7.98643179 0.02119333 164 1518394500 2018.02.12 00:15 7.97255000 7.96882000 7.96452000 7.98014000 7.98475448 0.02208883 353 1518395400 2018.02.12 00:30 7.96735000 7.96788000 7.96472000 7.97569000 7.98314738 0.02254932 749 1518396300 2018.02.12 00:45 7.96788000 7.96998000 7.96266000 7.97417000 7.98189335 0.02249557 1813 1518397200 2018.02.12 01:00 7.96796000 7.97315000 7.96403000 7.97681000 7.98106065 0.02100169 1016 1518398100 2018.02.12 01:15 7.97315000 7.97779000 7.96695000 7.98178000 7.98074916 0.01829445 1227 1518399000 2018.02.12 01:30 7.97779000 7.98150000 7.97433000 7.98303000 7.98082067 0.01554479 822 1518399900 2018.02.12 01:45 7.98166000 7.97606000 7.97298000 7.98173000 7.98036727 0.01462996 411 1518400800 2018.02.12 02:00 7.97658000 7.97520000 7.97286000 7.97766000 7.97987515 0.01468388 291 1518401700 2018.02.12 02:15 7.97515000 7.97660000 7.97477000 7.97791000 7.97956323 0.01460858 260 1518402600 2018.02.12 02:30 7.97641000 7.97271000 7.97227000 7.97790000 7.97891054 0.01418217 278 1518403500 2018.02.12 02:45 7.97247000 7.97249000 7.97144000 7.97467000 7.97829906 0.01269001 245 1518404400 2018.02.12 03:00 7.97232000 7.96491000 7.96382000 7.97311000 7.97702391 0.01129499 277 1518405300 2018.02.12 03:15 7.96513000 7.95874000 7.95867000 7.96557000 7.97528259 0.00988523 281 1518406200 2018.02.12 03:30 7.95895000 7.96228000 7.95632000 7.96267000 7.97404425 0.00883057 262 1518407100 2018.02.12 03:45 7.96229000 7.96227000 7.96157000 7.96503000 7.97292289 0.00764792 150 1518408000 2018.02.12 04:00 7.96226000 7.96031000 7.95537000 7.96281000 7.97172166 0.00760455 205 1518408900 2018.02.12 04:15 7.96041000 7.96212000 7.96041000 7.96347000 7.97080722 0.00706855 168 1518409800 2018.02.12 04:30 7.96225000 7.95557000 7.95545000 7.96357000 7.96935605 0.00756794 190 1518410700 2018.02.12 04:45 7.95588000 7.95337000 7.95337000 7.95625000 7.96783357 0.00802671 212 1518411600 2018.02.12 05:00 7.95323000 7.95512000 7.95232000 7.95537000 7.96662276 0.00816424 134 1518412500 2018.02.12 05:15 7.95504000 7.95522000 7.95181000 7.95577000 7.96553678 0.00861292 180 1518413400 2018.02.12 05:30 7.95526000 7.95395000 7.95172000 7.95581000 7.96443328 0.00909877 178 1518414300 2018.02.12 05:45 7.95402000 7.94756000 7.94548000 7.95466000 7.96282630 0.00996963 180 1518415200 2018.02.12 06:00 7.94744000 7.94638000 7.94083000 7.94806000 7.96125998 0.01059132 254 1518416100 2018.02.12 06:15 7.94654000 7.94960000 7.94654000 7.95027000 7.96014951 0.01041182 128 1518417000 2018.02.12 06:30 7.94986000 7.95056000 7.94928000 7.95067000 7.95923622 0.00958015 85 1518417900 2018.02.12 06:45 7.95077000 7.94688000 7.94617000 7.95167000 7.95805944 0.00929013 136 1518418800 2018.02.12 07:00 7.94685000 7.95247000 7.94685000 7.95290000 7.95752711 0.00856454 225 1518419700 2018.02.12 07:15 7.95228000 7.94702000 7.94675000 7.95249000 7.95652643 0.00771889 164 1518420600 2018.02.12 07:30 7.94721000 7.94940000 7.94514000 7.94998000 7.95584773 0.00691635 184 1518421500 2018.02.12 07:45 7.94922000 7.94647000 7.94522000 7.94954000 7.95495461 0.00599165 169 1518422400 2018.02.12 08:00 7.94621000 7.94263000 7.94261000 7.94766000 7.95378084 0.00592319 306 1518423300 2018.02.12 08:15 7.94255000 7.94333000 7.93946000 7.94601000 7.95278552 0.00608367 684 1518424200 2018.02.12 08:30 7.94334000 7.94528000 7.94334000 7.95189000 7.95207071 0.00580281 491 1518425100 2018.02.12 08:45 7.94549000 7.94596000 7.94183000 7.94685000 7.95148874 0.00536678 486 1518426000 2018.02.12 09:00 7.94600000 7.93448000 7.93046000 7.94709000 7.94986886 0.00587226 1025 1518426900 2018.02.12 09:15 7.93438000 7.93738000 7.92934000 7.93859000 7.94867944 0.00561992 1036 1518427800 2018.02.12 09:30 7.93738000 7.94276000 7.93609000 7.94595000 7.94811569 0.00545104 1491 1518428700 2018.02.12 09:45 7.94283000 7.94828000 7.94015000 7.94882000 7.94813133 0.00532624 1631 1518429600 2018.02.12 10:00 7.94839000 7.96000000 7.94765000 7.96091000 7.94926168 0.00601425 1792 1518430500 2018.02.12 10:15 7.95990000 7.95350000 7.94851000 7.96136000 7.94966533 0.00609311 1405 1518431400 2018.02.12 10:30 7.95350000 7.94541000 7.94230000 7.96160000 7.94926006 0.00591007 1815 1518432300 2018.02.12 10:45 7.94541000 7.94657000 7.94257000 7.95075000 7.94900387 0.00582318 1911 1518433200 2018.02.12 11:00 7.94657000 7.94547000 7.93745000 7.94698000 7.94866731 0.00572132 2077 1518434100 2018.02.12 11:15 7.94557000 7.94832000 7.94355000 7.95117000 7.94863423 0.00570622 1501 1518435000 2018.02.12 11:30 7.94832000 7.95244000 7.94669000 7.95498000 7.94899668 0.00588485 992 1518435900 2018.02.12 11:45 7.95244000 7.95601000 7.94708000 7.95670000 7.94966462 0.00630617 1423 1518436800 2018.02.12 12:00 7.95609000 7.95891000 7.95516000 7.96015000 7.95054513 0.00694758 1077 1518437700 2018.02.12 12:15 7.95877000 7.96254000 7.95231000 7.96420000 7.95168750 0.00783417 1099 1518438600 2018.02.12 12:30 7.96233000 7.95331000 7.94911000 7.96233000 7.95184202 0.00789099 1300 1518439500 2018.02.12 12:45 7.95338000 7.95265000 7.95070000 7.95411000 7.95191897 0.00783183 1162 1518440400 2018.02.12 13:00 7.95265000 7.94587000 7.94512000 7.95410000 7.95134288 0.00746547 708 1518441300 2018.02.12 13:15 7.94585000 7.95228000 7.94556000 7.95334000 7.95143213 0.00727508 680 1518442200 2018.02.12 13:30 7.95213000 7.95247000 7.94808000 7.95371000 7.95153098 0.00717178 838 1518443100 2018.02.12 13:45 7.95247000 7.95215000 7.95074000 7.95810000 7.95158993 0.00707680 852 1518444000 2018.02.12 14:00 7.95198000 7.95354000 7.95194000 7.95963000 7.95177565 0.00599082 993 1518444900 2018.02.12 14:15 7.95341000 7.95497000 7.95205000 7.95567000 7.95207987 0.00510608 799 1518445800 2018.02.12 14:30 7.95509000 7.95905000 7.95491000 7.95920000 7.95274370 0.00487778 769 1518446700 2018.02.12 14:45 7.95901000 7.95226000 7.95050000 7.95939000 7.95269763 0.00477739 835 1518447600 2018.02.12 15:00 7.95216000 7.94855000 7.94579000 7.95256000 7.95230262 0.00456836 1160 1518448500 2018.02.12 15:15 7.94862000 7.95890000 7.94835000 7.95948000 7.95293094 0.00479754 1077 1518449400 2018.02.12 15:30 7.95872000 7.96188000 7.95727000 7.96559000 7.95378323 0.00490992 1011 1518450300 2018.02.12 15:45 7.96181000 7.95895000 7.95767000 7.96291000 7.95427530 0.00477952 1225 1518451200 2018.02.12 16:00 7.95889000 7.95821000 7.95444000 7.96362000 7.95465004 0.00442618 1383 1518452100 2018.02.12 16:15 7.95808000 7.95973000 7.95730000 7.96354000 7.95513384 0.00430667 1179 1518453000 2018.02.12 16:30 7.95962000 7.94495000 7.94413000 7.96020000 7.95416395 0.00487623 2061 1518453900 2018.02.12 16:45 7.94499000 7.94994000 7.94153000 7.95461000 7.95376167 0.00499762 2143 1518454800 2018.02.12 17:00 7.95005000 7.94565000 7.94491000 7.95313000 7.95298913 0.00526686 1836 1518455700 2018.02.12 17:15 7.94530000 7.95983000 7.94408000 7.96384000 7.95364064 0.00499426 1738 1518456600 2018.02.12 17:30 7.96004000 7.94900000 7.94417000 7.96004000 7.95319868 0.00511094 1908 1518457500 2018.02.12 17:45 7.94880000 7.93195000 7.92956000 7.95202000 7.95117499 0.00706935 2414 1518458400 2018.02.12 18:00 7.93212000 7.92642000 7.92354000 7.93500000 7.94881738 0.00929840 2699 1518459300 2018.02.12 18:15 7.92635000 7.92601000 7.92325000 7.93080000 7.94664524 0.01107625 2241 1518460200 2018.02.12 18:30 7.92601000 7.92713000 7.92468000 7.92995000 7.94478665 0.01233141 1456 1518461100 2018.02.12 18:45 7.92713000 7.92516000 7.92361000 7.92957000 7.94291744 0.01351441 1176 1518462000 2018.02.12 19:00 7.92510000 7.92307000 7.92296000 7.92941000 7.94102721 0.01456792 945 1518462900 2018.02.12 19:15 7.92299000 7.92170000 7.91657000 7.92333000 7.93918653 0.01539638 930 1518463800 2018.02.12 19:30 7.92190000 7.92324000 7.91982000 7.92522000 7.93766781 0.01558173 637 1518464700 2018.02.12 19:45 7.92300000 7.92373000 7.91812000 7.92383000 7.93634040 0.01590586 706 1518465600 2018.02.12 20:00 7.92384000 7.91921000 7.91778000 7.92412000 7.93470893 0.01655133 603 1518466500 2018.02.12 20:15 7.91931000 7.91744000 7.91725000 7.92097000 7.93306427 0.01649269 471 1518467400 2018.02.12 20:30 7.91746000 7.92095000 7.91655000 7.92095000 7.93191053 0.01565384 568 1518468300 2018.02.12 20:45 7.92095000 7.91763000 7.91756000 7.92095000 7.93055048 0.01499951 315 1518469200 2018.02.12 21:00 7.91763000 7.91914000 7.91683000 7.91941000 7.92946377 0.01402468 245 1518470100 2018.02.12 21:15 7.91925000 7.92252000 7.91925000 7.92291000 7.92880246 0.01241348 225 1518471000 2018.02.12 21:30 7.92267000 7.92011000 7.91881000 7.92267000 7.92797460 0.01204183 327 1518471900 2018.02.12 21:45 7.92002000 7.92217000 7.91929000 7.92352000 7.92742178 0.01104121 259 1518472800 2018.02.12 22:00 7.92206000 7.91441000 7.91419000 7.92270000 7.92618257 0.01051829 315 1518473700 2018.02.12 22:15 7.91433000 7.91319000 7.90999000 7.91526000 7.92494518 0.00752593 390 1518474600 2018.02.12 22:30 7.91308000 7.91466000 7.91298000 7.91795000 7.92396564 0.00521455 357 1518475500 2018.02.12 22:45 7.91477000 7.91420000 7.91307000 7.91990000 7.92303558 0.00483584 718 1518476400 2018.02.12 23:00 7.91432000 7.91242000 7.91151000 7.91720000 7.92202457 0.00481022 313 1518477300 2018.02.12 23:15 7.91248000 7.91388000 7.91206000 7.91434000 7.92124890 0.00469388 185 1518478200 2018.02.12 23:30 7.91401000 7.91335000 7.91335000 7.91805000 7.92049662 0.00447402 244 1518479100 2018.02.12 23:45 7.91323000 7.91329000 7.91215000 7.91445000 7.91981028 0.00431179 137 1518480000 2018.02.13 00:00 7.91055000 7.91458000 7.90725000 7.91605000 7.91931215 0.00417914 137 1518480900 2018.02.13 00:15 7.91469000 7.91446000 7.91291000 7.91523000 7.91885004 0.00407989 102 1518481800 2018.02.13 00:30 7.91462000 7.91550000 7.91386000 7.91591000 7.91853099 0.00388118 93 1518482700 2018.02.13 00:45 7.91541000 7.91494000 7.91380000 7.91565000 7.91818899 0.00360803 86 1518483600 2018.02.13 01:00 7.91494000 7.91112000 7.90961000 7.91497000 7.91751576 0.00360103 208 1518484500 2018.02.13 01:15 7.91112000 7.91081000 7.90976000 7.91291000 7.91687711 0.00364161 264 1518485400 2018.02.13 01:30 7.91099000 7.91101000 7.90461000 7.91138000 7.91631834 0.00354358 329 1518486300 2018.02.13 01:45 7.91122000 7.90935000 7.90909000 7.91304000 7.91565469 0.00364210 155 1518487200 2018.02.13 02:00 7.90931000 7.91085000 7.90917000 7.91341000 7.91519710 0.00358035 184 1518488100 2018.02.13 02:15 7.91080000 7.91394000 7.91052000 7.91432000 7.91507738 0.00315013 146 1518489000 2018.02.13 02:30 7.91394000 7.91332000 7.90962000 7.91495000 7.91491001 0.00288715 236 1518489900 2018.02.13 02:45 7.91348000 7.91123000 7.91082000 7.91766000 7.91455953 0.00227580 263 1518490800 2018.02.13 03:00 7.91148000 7.91003000 7.90925000 7.91361000 7.91412815 0.00220853 190 1518491700 2018.02.13 03:15 7.91008000 7.91143000 7.91008000 7.91284000 7.91387118 0.00213053 147 1518492600 2018.02.13 03:30 7.91163000 7.90957000 7.90873000 7.91284000 7.91346154 0.00210903 165 1518493500 2018.02.13 03:45 7.90976000 7.90927000 7.90540000 7.91066000 7.91306235 0.00211313 138 1518494400 2018.02.13 04:00 7.90931000 7.90882000 7.90620000 7.91157000 7.91265832 0.00216325 175 1518495300 2018.02.13 04:15 7.90900000 7.91034000 7.90881000 7.91068000 7.91243752 0.00213781 106 1518496200 2018.02.13 04:30 7.91035000 7.90915000 7.90901000 7.91435000 7.91212443 0.00216198 195 1518497100 2018.02.13 04:45 7.90929000 7.91110000 7.90929000 7.91497000 7.91202686 0.00213410 229 1518498000 2018.02.13 05:00 7.91077000 7.90775000 7.90415000 7.91145000 7.91161954 0.00215289 183 1518498900 2018.02.13 05:15 7.90782000 7.91042000 7.90669000 7.91079000 7.91150530 0.00204314 157 1518499800 2018.02.13 05:30 7.91057000 7.90715000 7.90672000 7.91169000 7.91109051 0.00193117 360 1518500700 2018.02.13 05:45 7.90734000 7.90999000 7.90691000 7.91110000 7.91098570 0.00170327 218 1518501600 2018.02.13 06:00 7.90993000 7.90925000 7.90529000 7.91044000 7.91082039 0.00168265 268 1518502500 2018.02.13 06:15 7.90921000 7.90469000 7.90174000 7.90921000 7.91023655 0.00200376 204 1518503400 2018.02.13 06:30 7.90485000 7.90396000 7.90277000 7.90775000 7.90963878 0.00235115 225 1518504300 2018.02.13 06:45 7.90395000 7.90275000 7.90159000 7.90454000 7.90898271 0.00279597 184 1518505200 2018.02.13 07:00 7.90276000 7.90221000 7.90141000 7.90582000 7.90833769 0.00318446 239 1518506100 2018.02.13 07:15 7.90241000 7.90561000 7.89899000 7.90609000 7.90807791 0.00300739 449 1518507000 2018.02.13 07:30 7.90553000 7.90377000 7.90207000 7.90556000 7.90766763 0.00293952 224 1518507900 2018.02.13 07:45 7.90385000 7.90275000 7.90025000 7.90405000 7.90719928 0.00304602 373 1518508800 2018.02.13 08:00 7.90275000 7.89626000 7.89563000 7.90275000 7.90615745 0.00389094 339 1518509700 2018.02.13 08:15 7.89632000 7.89219000 7.89219000 7.89669000 7.90482721 0.00494525 435 1518510600 2018.02.13 08:30 7.89189000 7.89791000 7.89125000 7.89900000 7.90416843 0.00517075 437 1518511500 2018.02.13 08:45 7.89796000 7.90116000 7.89575000 7.90293000 7.90388191 0.00513489 518 1518512400 2018.02.13 09:00 7.90145000 7.90024000 7.89288000 7.90248000 7.90353507 0.00512965 707 1518513300 2018.02.13 09:15 7.90018000 7.89813000 7.89597000 7.90175000 7.90302030 0.00510089 879 1518514200 2018.02.13 09:30 7.89805000 7.89151000 7.88500000 7.89829000 7.90192408 0.00563830 2030 1518515100 2018.02.13 09:45 7.89151000 7.88882000 7.87829000 7.89293000 7.90067607 0.00612202 1929 1518516000 2018.02.13 10:00 7.88865000 7.89521000 7.88789000 7.89732000 7.90015549 0.00610626 1830 1518516900 2018.02.13 10:15 7.89535000 7.88507000 7.88449000 7.89593000 7.89871878 0.00669459 2403 1518517800 2018.02.13 10:30 7.88493000 7.88263000 7.87594000 7.88567000 7.89718651 0.00751750 1745 1518518700 2018.02.13 10:45 7.88251000 7.88779000 7.88004000 7.89117000 7.89629161 0.00736641 1348 1518519600 2018.02.13 11:00 7.88787000 7.88985000 7.88518000 7.89181000 7.89567812 0.00698060 1292 1518520500 2018.02.13 11:15 7.88980000 7.88585000 7.88182000 7.89260000 7.89474211 0.00709815 1881 1518521400 2018.02.13 11:30 7.88580000 7.90008000 7.88441000 7.90057000 7.89525048 0.00685992 1909 1518522300 2018.02.13 11:45 7.89997000 7.89542000 7.89335000 7.90167000 7.89526663 0.00665223 1475 1518523200 2018.02.13 12:00 7.89534000 7.88636000 7.88636000 7.89637000 7.89441838 0.00670369 1458 1518524100 2018.02.13 12:15 7.88643000 7.88222000 7.88148000 7.88873000 7.89325663 0.00667420 1341 1518525000 2018.02.13 12:30 7.88222000 7.88591000 7.87721000 7.88728000 7.89255695 0.00638930 2313 1518525900 2018.02.13 12:45 7.88576000 7.88214000 7.88158000 7.88837000 7.89156486 0.00627855 1866 1518526800 2018.02.13 13:00 7.88201000 7.88639000 7.87871000 7.88654000 7.89107201 0.00625225 1475 1518527700 2018.02.13 13:15 7.88644000 7.88531000 7.88319000 7.88887000 7.89052325 0.00634443 1029 1518528600 2018.02.13 13:30 7.88548000 7.89588000 7.88463000 7.89938000 7.89103342 0.00628076 1212 1518529500 2018.02.13 13:45 7.89580000 7.90013000 7.89473000 7.90128000 7.89189976 0.00636954 924 1518530400 2018.02.13 14:00 7.90014000 7.89418000 7.89345000 7.90072000 7.89211692 0.00618463 919 1518531300 2018.02.13 14:15 7.89404000 7.89108000 7.88925000 7.89637000 7.89201817 0.00600055 928 1518532200 2018.02.13 14:30 7.89102000 7.88728000 7.88728000 7.89325000 7.89156691 0.00591091 1028 1518533100 2018.02.13 14:45 7.88717000 7.89204000 7.88675000 7.89290000 7.89161197 0.00589553 1302 1518534000 2018.02.13 15:00 7.89204000 7.89892000 7.89117000 7.89923000 7.89230797 0.00631581 1947 1518534900 2018.02.13 15:15 7.89899000 7.90071000 7.89635000 7.90251000 7.89310817 0.00665732 1522 1518535800 2018.02.13 15:30 7.90073000 7.89626000 7.89480000 7.90258000 7.89340834 0.00636935 1410 1518536700 2018.02.13 15:45 7.89642000 7.89986000 7.89223000 7.90040000 7.89402278 0.00659041 1595 1518537600 2018.02.13 16:00 7.89985000 7.89792000 7.89703000 7.90154000 7.89439395 0.00669443 1313 1518538500 2018.02.13 16:15 7.89798000 7.89963000 7.89766000 7.90516000 7.89489262 0.00665499 1364 1518539400 2018.02.13 16:30 7.89978000 7.89974000 7.89747000 7.90950000 7.89535428 0.00679705 2898 1518540300 2018.02.13 16:45 7.89974000 7.89325000 7.89215000 7.90471000 7.89515387 0.00673956 2422 1518541200 2018.02.13 17:00 7.89314000 7.88865000 7.88737000 7.89503000 7.89453445 0.00642110 2419 1518542100 2018.02.13 17:15 7.88873000 7.88496000 7.88093000 7.89313000 7.89362260 0.00602385 1477 1518543000 2018.02.13 17:30 7.88495000 7.88694000 7.88330000 7.89064000 7.89298616 0.00593623 2409 1518543900 2018.02.13 17:45 7.88700000 7.89270000 7.88342000 7.89381000 7.89295891 0.00542168 2505 1518544800 2018.02.13 18:00 7.89275000 7.88643000 7.88569000 7.89747000 7.89233711 0.00552669 2654 1518545700 2018.02.13 18:15 7.88643000 7.88819000 7.88545000 7.89182000 7.89194214 0.00549522 1897 1518546600 2018.02.13 18:30 7.88809000 7.88645000 7.88515000 7.88879000 7.89141908 0.00570866 923 1518547500 2018.02.13 18:45 7.88645000 7.88145000 7.88065000 7.88694000 7.89046965 0.00603314 681 1518548400 2018.02.13 19:00 7.88145000 7.87949000 7.87680000 7.88315000 7.88942397 0.00672237 582 1518549300 2018.02.13 19:15 7.87956000 7.88181000 7.87891000 7.88368000 7.88869883 0.00713846 633 1518550200 2018.02.13 19:30 7.88176000 7.88361000 7.88172000 7.88409000 7.88821418 0.00738710 354 1518551100 2018.02.13 19:45 7.88370000 7.88641000 7.88234000 7.88737000 7.88804235 0.00740765 522 1518552000 2018.02.13 20:00 7.88629000 7.88379000 7.88189000 7.88650000 7.88763736 0.00717914 350 1518552900 2018.02.13 20:15 7.88368000 7.88424000 7.88184000 7.88505000 7.88731381 0.00667956 562 1518553800 2018.02.13 20:30 7.88398000 7.88626000 7.88328000 7.88654000 7.88721344 0.00639815 337 1518554700 2018.02.13 20:45 7.88626000 7.88426000 7.87662000 7.88881000 7.88693216 0.00581291 581 1518555600 2018.02.13 21:00 7.88401000 7.88110000 7.88048000 7.88401000 7.88637672 0.00545915 342 1518556500 2018.02.13 21:15 7.88080000 7.88117000 7.87946000 7.88269000 7.88588084 0.00472146 416 1518557400 2018.02.13 21:30 7.88117000 7.87891000 7.87891000 7.88516000 7.88521695 0.00379393 321 1518558300 2018.02.13 21:45 7.87897000 7.87213000 7.87112000 7.88243000 7.88397057 0.00425674 408 1518559200 2018.02.13 22:00 7.87216000 7.86683000 7.86435000 7.87246000 7.88233814 0.00554459 532 1518560100 2018.02.13 22:15 7.86694000 7.86948000 7.86466000 7.86996000 7.88111355 0.00628799 405 1518561000 2018.02.13 22:30 7.86941000 7.87251000 7.86853000 7.87259000 7.88029417 0.00652836 327 1518561900 2018.02.13 22:45 7.87262000 7.87281000 7.87051000 7.87281000 7.87958139 0.00619161 269 1518562800 2018.02.13 23:00 7.87284000 7.87108000 7.86891000 7.87284000 7.87877173 0.00634733 206 1518563700 2018.02.13 23:15 7.87119000 7.86885000 7.86756000 7.87728000 7.87782681 0.00643461 361 1518564600 2018.02.13 23:30 7.86885000 7.86502000 7.86301000 7.87200000 7.87660711 0.00683557 331 1518565500 2018.02.13 23:45 7.86490000 7.86992000 7.86464000 7.87298000 7.87597024 0.00697667 272 1518566400 2018.02.14 00:00 7.87057000 7.87044000 7.86713000 7.87586000 7.87544355 0.00710297 126 1518567300 2018.02.14 00:15 7.86995000 7.86822000 7.86743000 7.87283000 7.87475560 0.00721595 101 1518568200 2018.02.14 00:30 7.86899000 7.87384000 7.86725000 7.87615000 7.87466840 0.00695021 365 1518569100 2018.02.14 00:45 7.87433000 7.87126000 7.87064000 7.87761000 7.87434379 0.00648520 136 1518570000 2018.02.14 01:00 7.87126000 7.86523000 7.85866000 7.87620000 7.87347581 0.00643016 1297 1518570900 2018.02.14 01:15 7.86504000 7.86949000 7.86463000 7.87091000 7.87309621 0.00600713 420 1518571800 2018.02.14 01:30 7.86952000 7.87526000 7.86841000 7.87554000 7.87330228 0.00529044 107 1518572700 2018.02.14 01:45 7.87547000 7.87205000 7.86980000 7.87547000 7.87318302 0.00465991 178 1518573600 2018.02.14 02:00 7.87205000 7.87134000 7.87002000 7.87220000 7.87300749 0.00425648 244 1518574500 2018.02.14 02:15 7.87115000 7.87028000 7.86966000 7.87125000 7.87274773 0.00374855 182 1518575400 2018.02.14 02:30 7.87033000 7.86792000 7.86691000 7.87046000 7.87228795 0.00334440 188 1518576300 2018.02.14 02:45 7.86806000 7.87274000 7.86746000 7.87296000 7.87233100 0.00337241 255 1518577200 2018.02.14 03:00 7.87257000 7.87121000 7.86655000 7.87391000 7.87222424 0.00308742 241 1518578100 2018.02.14 03:15 7.87149000 7.87154000 7.87090000 7.87394000 7.87215907 0.00299419 174 1518579000 2018.02.14 03:30 7.87155000 7.87096000 7.86756000 7.87216000 7.87204487 0.00294259 194 1518579900 2018.02.14 03:45 7.87086000 7.87036000 7.86911000 7.87205000 7.87188441 0.00287289 159 1518580800 2018.02.14 04:00 7.87041000 7.86554000 7.86530000 7.87069000 7.87128018 0.00290007 221 1518581700 2018.02.14 04:15 7.86545000 7.86349000 7.86232000 7.86681000 7.87053826 0.00308410 229 1518582600 2018.02.14 04:30 7.86328000 7.86296000 7.86139000 7.86415000 7.86981652 0.00318985 235 1518583500 2018.02.14 04:45 7.86278000 7.85295000 7.85295000 7.86278000 7.86821018 0.00488740 483 1518584400 2018.02.14 05:00 7.85300000 7.85426000 7.84947000 7.85445000 7.86688160 0.00589022 434 1518585300 2018.02.14 05:15 7.85424000 7.84751000 7.84676000 7.85424000 7.86503668 0.00756595 273 1518586200 2018.02.14 05:30 7.84733000 7.84650000 7.84495000 7.84803000 7.86327128 0.00870660 321 1518587100 2018.02.14 05:45 7.84658000 7.83985000 7.83825000 7.84748000 7.86104069 0.01042062 291 1518588000 2018.02.14 06:00 7.83985000 7.84015000 7.83845000 7.84221000 7.85905110 0.01185595 358 1518588900 2018.02.14 06:15 7.84032000 7.84381000 7.83861000 7.84443000 7.85759956 0.01249178 256 1518589800 2018.02.14 06:30 7.84381000 7.84432000 7.83877000 7.84530000 7.85633484 0.01252620 464 1518590700 2018.02.14 06:45 7.84418000 7.84747000 7.84383000 7.84914000 7.85549057 0.01238108 459 1518591600 2018.02.14 07:00 7.84726000 7.84693000 7.84461000 7.84952000 7.85467528 0.01218185 453 1518592500 2018.02.14 07:15 7.84693000 7.84881000 7.84625000 7.84962000 7.85411668 0.01184283 360 1518593400 2018.02.14 07:30 7.84881000 7.84496000 7.84347000 7.84925000 7.85324462 0.01173757 286 1518594300 2018.02.14 07:45 7.84497000 7.84582000 7.84069000 7.84625000 7.85253751 0.01109275 284 1518595200 2018.02.14 08:00 7.84600000 7.84559000 7.84473000 7.84761000 7.85187584 0.01042438 216 1518596100 2018.02.14 08:15 7.84563000 7.84665000 7.84388000 7.84752000 7.85137814 0.00951407 200 1518597000 2018.02.14 08:30 7.84682000 7.84847000 7.84665000 7.85162000 7.85110118 0.00844148 281 1518597900 2018.02.14 08:45 7.84848000 7.85380000 7.84202000 7.85380000 7.85135821 0.00734649 375 1518598800 2018.02.14 09:00 7.85380000 7.84736000 7.84664000 7.85380000 7.85097743 0.00653800 674 1518599700 2018.02.14 09:15 7.84736000 7.85074000 7.84609000 7.85248000 7.85095481 0.00589775 1138 1518600600 2018.02.14 09:30 7.85083000 7.85781000 7.85008000 7.85962000 7.85160769 0.00588378 2118 1518601500 2018.02.14 09:45 7.85807000 7.85037000 7.84954000 7.85956000 7.85148981 0.00580213 2119 1518602400 2018.02.14 10:00 7.85050000 7.84986000 7.84360000 7.85333000 7.85133459 0.00567004 2130 1518603300 2018.02.14 10:15 7.84981000 7.84686000 7.84630000 7.85495000 7.85090844 0.00540070 2514 1518604200 2018.02.14 10:30 7.84649000 7.85297000 7.84297000 7.85426000 7.85110478 0.00545291 2442 1518605100 2018.02.14 10:45 7.85283000 7.85699000 7.85249000 7.85917000 7.85166528 0.00532740 1015 1518606000 2018.02.14 11:00 7.85688000 7.86127000 7.85385000 7.86592000 7.85258001 0.00557522 2168 1518606900 2018.02.14 11:15 7.86135000 7.85988000 7.85481000 7.86383000 7.85327525 0.00578713 1870 1518607800 2018.02.14 11:30 7.85996000 7.86904000 7.85929000 7.87016000 7.85477665 0.00701745 1303 1518608700 2018.02.14 11:45 7.86896000 7.86935000 7.86625000 7.87172000 7.85616459 0.00805919 1162 1518609600 2018.02.14 12:00 7.86944000 7.86819000 7.86594000 7.87556000 7.85730987 0.00864775 1755 1518610500 2018.02.14 12:15 7.86819000 7.87127000 7.86648000 7.87230000 7.85863941 0.00944409 1293 1518611400 2018.02.14 12:30 7.87127000 7.87438000 7.86952000 7.87773000 7.86013851 0.01006895 1670 1518612300 2018.02.14 12:45 7.87438000 7.87091000 7.86942000 7.87680000 7.86116437 0.01015969 1031 1518613200 2018.02.14 13:00 7.87091000 7.87312000 7.87091000 7.87587000 7.86230300 0.01022469 1186 1518614100 2018.02.14 13:15 7.87326000 7.87497000 7.87286000 7.87783000 7.86350938 0.01031553 1067 1518615000 2018.02.14 13:30 7.87490000 7.87159000 7.87150000 7.87557000 7.86427896 0.01009924 731 1518615900 2018.02.14 13:45 7.87133000 7.87157000 7.86843000 7.87447000 7.86497335 0.01011034 796 1518616800 2018.02.14 14:00 7.87156000 7.87278000 7.86995000 7.87467000 7.86571684 0.00960244 738 1518617700 2018.02.14 14:15 7.87279000 7.87301000 7.86722000 7.87394000 7.86641142 0.00924089 804 1518618600 2018.02.14 14:30 7.87291000 7.86834000 7.86623000 7.87369000 7.86659510 0.00907246 847 1518619500 2018.02.14 14:45 7.86845000 7.86983000 7.86563000 7.87135000 7.86690318 0.00836309 1043 1518620400 2018.02.14 15:00 7.86983000 7.86744000 7.86575000 7.87358000 7.86695431 0.00744350 1465 1518621300 2018.02.14 15:15 7.86756000 7.86404000 7.86319000 7.87076000 7.86667676 0.00602701 1885 1518622200 2018.02.14 15:30 7.86194000 7.92767000 7.86194000 7.95267000 7.87248564 0.01368837 9482 1518623100 2018.02.14 15:45 7.92770000 7.91842000 7.91468000 7.93684000 7.87686034 0.01671181 5398 1518624000 2018.02.14 16:00 7.91853000 7.92181000 7.90223000 7.92491000 7.88114126 0.01943572 5022 1518624900 2018.02.14 16:15 7.92185000 7.92250000 7.92125000 7.93363000 7.88508019 0.02138246 2803 1518625800 2018.02.14 16:30 7.92250000 7.91609000 7.91427000 7.92347000 7.88803350 0.02261161 3247 1518626700 2018.02.14 16:45 7.91608000 7.91064000 7.90269000 7.91888000 7.89018650 0.02313517 2436 1518627600 2018.02.14 17:00 7.91071000 7.86524000 7.86140000 7.91071000 7.88781064 0.02290187 4435 1518628500 2018.02.14 17:15 7.86535000 7.87135000 7.85850000 7.87183000 7.88624296 0.02277943 3101 1518629400 2018.02.14 17:30 7.87140000 7.85550000 7.84625000 7.87166000 7.88331506 0.02359147 3105 1518630300 2018.02.14 17:45 7.85537000 7.83788000 7.83545000 7.85537000 7.87898791 0.02579517 4118 1518631200 2018.02.14 18:00 7.83788000 7.84372000 7.82725000 7.85090000 7.87562906 0.02742505 4124 1518632100 2018.02.14 18:15 7.84364000 7.83787000 7.83165000 7.84610000 7.87203296 0.02938022 2811 1518633000 2018.02.14 18:30 7.83780000 7.83396000 7.83372000 7.84390000 7.86840697 0.03143782 2030 1518633900 2018.02.14 18:45 7.83401000 7.84475000 7.83242000 7.84921000 7.86615392 0.03249230 1856 1518634800 2018.02.14 19:00 7.84475000 7.84664000 7.84249000 7.84952000 7.86429545 0.03329136 1088 1518635700 2018.02.14 19:15 7.84664000 7.84054000 7.83545000 7.84801000 7.86203303 0.03432486 1341 1518636600 2018.02.14 19:30 7.84072000 7.83615000 7.83565000 7.84315000 7.85956798 0.03553810 790 1518637500 2018.02.14 19:45 7.83624000 7.82943000 7.82875000 7.83754000 7.85669770 0.03699771 963 1518638400 2018.02.14 20:00 7.82943000 7.82454000 7.82252000 7.83039000 7.85363506 0.03859958 753 1518639300 2018.02.14 20:15 7.82465000 7.81394000 7.80815000 7.82519000 7.84985458 0.04077998 1465 1518640200 2018.02.14 20:30 7.81403000 7.81923000 7.81306000 7.81960000 7.84693795 0.03836623 820 1518641100 2018.02.14 20:45 7.81923000 7.81929000 7.81852000 7.82005000 7.84430481 0.03607967 686 1518642000 2018.02.14 21:00 7.81937000 7.80985000 7.80985000 7.82083000 7.84102340 0.03319693 729 1518642900 2018.02.14 21:15 7.80985000 7.81139000 7.80985000 7.81467000 7.83820117 0.02890330 639 1518643800 2018.02.14 21:30 7.81149000 7.81283000 7.80759000 7.81421000 7.83578487 0.02388019 802 1518644700 2018.02.14 21:45 7.81275000 7.80543000 7.80269000 7.81275000 7.83289393 0.01811877 813 1518645600 2018.02.14 22:00 7.80534000 7.79935000 7.79858000 7.80710000 7.82969927 0.01794213 788 1518646500 2018.02.14 22:15 7.79935000 7.79099000 7.79085000 7.79935000 7.82601267 0.01714466 918 1518647400 2018.02.14 22:30 7.79085000 7.79623000 7.79041000 7.79894000 7.82317623 0.01685439 722 1518648300 2018.02.14 22:45 7.79612000 7.78428000 7.78412000 7.79629000 7.81947183 0.01841871 804 1518649200 2018.02.14 23:00 7.78461000 7.78686000 7.78375000 7.79125000 7.81636594 0.01893202 487 1518650100 2018.02.14 23:15 7.78677000 7.79293000 7.78629000 7.79306000 7.81413394 0.01900885 294 1518651000 2018.02.14 23:30 7.79280000 7.79250000 7.79170000 7.79489000 7.81207357 0.01908060 363 1518651900 2018.02.14 23:45 7.79238000 7.79372000 7.79223000 7.79440000 7.81032561 0.01801112 221 1518652800 2018.02.15 00:00 7.79325000 7.79085000 7.78700000 7.79596000 7.80847079 0.01644531 147 1518653700 2018.02.15 00:15 7.79076000 7.79064000 7.78742000 7.79359000 7.80677262 0.01503637 336 1518654600 2018.02.15 00:30 7.79072000 7.79342000 7.78664000 7.79501000 7.80550094 0.01354935 311 1518655500 2018.02.15 00:45 7.79331000 7.79260000 7.78766000 7.79589000 7.80427228 0.01240294 173 1518656400 2018.02.15 01:00 7.79292000 7.79087000 7.79021000 7.79559000 7.80299587 0.01146141 284 1518657300 2018.02.15 01:15 7.79105000 7.79149000 7.79042000 7.79290000 7.80190007 0.01108002 120 1518658200 2018.02.15 01:30 7.79152000 7.78447000 7.78425000 7.79207000 7.80024007 0.01038107 176 1518659100 2018.02.15 01:45 7.78426000 7.78234000 7.78096000 7.78637000 7.79853530 0.00946022 218 1518660000 2018.02.15 02:00 7.78236000 7.78930000 7.78150000 7.79031000 7.79765575 0.00891595 320 1518660900 2018.02.15 02:15 7.78915000 7.78914000 7.78857000 7.79221000 7.79684472 0.00812422 300 1518661800 2018.02.15 02:30 7.78916000 7.79082000 7.78757000 7.79479000 7.79627094 0.00700968 316 1518662700 2018.02.15 02:45 7.79097000 7.79245000 7.78933000 7.79439000 7.79590704 0.00646487 360 1518663600 2018.02.15 03:00 7.79245000 7.78744000 7.78641000 7.79308000 7.79510066 0.00601492 319 1518664500 2018.02.15 03:15 7.78721000 7.78307000 7.78044000 7.78777000 7.79395488 0.00562769 480 1518665400 2018.02.15 03:30 7.78307000 7.77935000 7.77875000 7.78601000 7.79256394 0.00547950 680 1518666300 2018.02.15 03:45 7.77955000 7.78425000 7.77955000 7.78425000 7.79177213 0.00499149 188 1518667200 2018.02.15 04:00 7.78425000 7.78545000 7.78425000 7.78765000 7.79117003 0.00474938 260 1518668100 2018.02.15 04:15 7.78545000 7.78600000 7.78332000 7.78655000 7.79067764 0.00462165 293 1518669000 2018.02.15 04:30 7.78591000 7.78131000 7.77927000 7.78671000 7.78978549 0.00463772 724 1518669900 2018.02.15 04:45 7.78137000 7.78265000 7.77685000 7.78315000 7.78910592 0.00452699 478 1518670800 2018.02.15 05:00 7.78265000 7.78495000 7.78135000 7.78535000 7.78871012 0.00444683 358 1518671700 2018.02.15 05:15 7.78495000 7.78423000 7.78184000 7.78715000 7.78828344 0.00437340 363 1518672600 2018.02.15 05:30 7.78413000 7.78035000 7.78007000 7.78509000 7.78752787 0.00427386 336 1518673500 2018.02.15 05:45 7.78035000 7.77926000 7.77796000 7.78063000 7.78674046 0.00421427 228 1518674400 2018.02.15 06:00 7.77915000 7.77531000 7.77485000 7.78074000 7.78565184 0.00448804 173 1518675300 2018.02.15 06:15 7.77531000 7.77298000 7.77298000 7.77716000 7.78444500 0.00483193 283 1518676200 2018.02.15 06:30 7.77298000 7.77508000 7.77116000 7.77573000 7.78355309 0.00514409 383 1518677100 2018.02.15 06:45 7.77511000 7.77407000 7.77296000 7.77511000 7.78264994 0.00552012 242 1518678000 2018.02.15 07:00 7.77426000 7.77001000 7.76995000 7.77555000 7.78144614 0.00599275 235 1518678900 2018.02.15 07:15 7.77001000 7.77243000 7.76989000 7.77243000 7.78058746 0.00609215 270 1518679800 2018.02.15 07:30 7.77243000 7.77047000 7.77040000 7.77340000 7.77962389 0.00607458 245 1518680700 2018.02.15 07:45 7.77050000 7.76708000 7.76600000 7.77265000 7.77842923 0.00599751 394 1518681600 2018.02.15 08:00 7.76703000 7.76783000 7.76528000 7.77032000 7.77741978 0.00610650 584 1518682500 2018.02.15 08:15 7.76783000 7.77015000 7.76553000 7.77050000 7.77672742 0.00620129 514 1518683400 2018.02.15 08:30 7.77015000 7.76729000 7.76712000 7.77065000 7.77582862 0.00656260 423 1518684300 2018.02.15 08:45 7.76746000 7.76917000 7.76299000 7.77210000 7.77519447 0.00648913 453 1518685200 2018.02.15 09:00 7.76921000 7.76109000 7.76000000 7.77011000 7.77385118 0.00685312 1070 1518686100 2018.02.15 09:15 7.76127000 7.76336000 7.75946000 7.76674000 7.77285202 0.00672996 2133 1518687000 2018.02.15 09:30 7.76330000 7.76036000 7.75438000 7.76735000 7.77166231 0.00706203 2236 1518687900 2018.02.15 09:45 7.76047000 7.76056000 7.75550000 7.76497000 7.77060494 0.00709604 3201 1518688800 2018.02.15 10:00 7.76081000 7.76673000 7.75695000 7.76819000 7.77023590 0.00638698 2825 1518689700 2018.02.15 10:15 7.76670000 7.75764000 7.75694000 7.76892000 7.76903629 0.00612820 2934 1518690600 2018.02.15 10:30 7.75764000 7.77060000 7.75610000 7.77276000 7.76918522 0.00560688 2377 1518691500 2018.02.15 10:45 7.77065000 7.77816000 7.76905000 7.78415000 7.77003996 0.00567976 2090 1518692400 2018.02.15 11:00 7.77816000 7.78525000 7.77675000 7.79001000 7.77148853 0.00689236 1229 1518693300 2018.02.15 11:15 7.78499000 7.79213000 7.78267000 7.79330000 7.77345439 0.00886116 1439 1518694200 2018.02.15 11:30 7.79204000 7.78039000 7.77759000 7.79204000 7.77411492 0.00924542 1269 1518695100 2018.02.15 11:45 7.78018000 7.78882000 7.77986000 7.79222000 7.77551541 0.01034616 1125 1518696000 2018.02.15 12:00 7.78894000 7.79369000 7.78753000 7.79471000 7.77724632 0.01168997 1012 1518696900 2018.02.15 12:15 7.79369000 7.79470000 7.79205000 7.79771000 7.77890857 0.01291115 892 1518697800 2018.02.15 12:30 7.79480000 7.79283000 7.79276000 7.79665000 7.78023442 0.01365882 914 1518698700 2018.02.15 12:45 7.79293000 7.79048000 7.78926000 7.79436000 7.78121019 0.01390078 1233 1518699600 2018.02.15 13:00 7.79054000 7.79155000 7.78657000 7.79270000 7.78219494 0.01412036 675 1518700500 2018.02.15 13:15 7.79155000 7.79125000 7.78825000 7.79459000 7.78305732 0.01430210 1131 1518701400 2018.02.15 13:30 7.79125000 7.79405000 7.78971000 7.79622000 7.78410425 0.01440343 1497 1518702300 2018.02.15 13:45 7.79409000 7.80273000 7.79381000 7.80709000 7.78587813 0.01511479 1783 1518703200 2018.02.15 14:00 7.80270000 7.80412000 7.79650000 7.80573000 7.78761545 0.01508296 1588 1518704100 2018.02.15 14:15 7.80418000 7.80159000 7.80126000 7.80714000 7.78894636 0.01472726 1416 1518705000 2018.02.15 14:30 7.80156000 7.79721000 7.79558000 7.80329000 7.78973337 0.01354862 1145 1518705900 2018.02.15 14:45 7.79718000 7.79925000 7.79329000 7.79931000 7.79063972 0.01217822 1204 1518706800 2018.02.15 15:00 7.79918000 7.79196000 7.79095000 7.80288000 7.79076546 0.01095487 1524 1518707700 2018.02.15 15:15 7.79192000 7.80825000 7.79029000 7.81000000 7.79243065 0.00880857 1975 1518708600 2018.02.15 15:30 7.80836000 7.81295000 7.80422000 7.81614000 7.79438488 0.00838328 2939 1518709500 2018.02.15 15:45 7.81299000 7.81177000 7.80753000 7.81778000 7.79604060 0.00829454 1908 1518710400 2018.02.15 16:00 7.81177000 7.81191000 7.80878000 7.81610000 7.79755197 0.00855546 1330 1518711300 2018.02.15 16:15 7.81191000 7.80503000 7.80165000 7.81191000 7.79826417 0.00860631 1377 1518712200 2018.02.15 16:30 7.80500000 7.80588000 7.80192000 7.81426000 7.79898948 0.00772827 2028 1518713100 2018.02.15 16:45 7.80593000 7.79014000 7.79010000 7.80926000 7.79814668 0.00775595 2294 1518714000 2018.02.15 17:00 7.79017000 7.80084000 7.78859000 7.80590000 7.79840318 0.00766016 2849 1518714900 2018.02.15 17:15 7.80122000 7.79065000 7.78725000 7.81082000 7.79766478 0.00796811 2844 1518715800 2018.02.15 17:30 7.79065000 7.80260000 7.78949000 7.80276000 7.79813481 0.00783376 2120 1518716700 2018.02.15 17:45 7.80260000 7.80790000 7.79070000 7.80955000 7.79906482 0.00765440 3242 1518717600 2018.02.15 18:00 7.80769000 7.80540000 7.80221000 7.81559000 7.79966817 0.00740728 3373 1518718500 2018.02.15 18:15 7.80571000 7.79433000 7.79326000 7.80817000 7.79915978 0.00743677 1934 1518719400 2018.02.15 18:30 7.79433000 7.79458000 7.78984000 7.79787000 7.79872361 0.00759454 1392 1518720300 2018.02.15 18:45 7.79450000 7.79335000 7.78724000 7.79505000 7.79821184 0.00783626 934 1518721200 2018.02.15 19:00 7.79325000 7.79488000 7.78141000 7.79636000 7.79789452 0.00788047 1629 1518722100 2018.02.15 19:15 7.79497000 7.80733000 7.79408000 7.80777000 7.79879313 0.00778066 1321 1518723000 2018.02.15 19:30 7.80737000 7.79815000 7.79515000 7.80853000 7.79873188 0.00779435 1136 1518723900 2018.02.15 19:45 7.79815000 7.78947000 7.78865000 7.79878000 7.79784980 0.00834116 1122 1518724800 2018.02.15 20:00 7.78917000 7.78436000 7.78357000 7.79057000 7.79656506 0.00923958 808 1518725700 2018.02.15 20:15 7.78435000 7.77929000 7.77580000 7.78534000 7.79491981 0.01021355 705 1518726600 2018.02.15 20:30 7.77922000 7.77832000 7.77789000 7.78227000 7.79333888 0.01057798 873 1518727500 2018.02.15 20:45 7.77842000 7.77640000 7.77516000 7.77894000 7.79172565 0.01090690 514 1518728400 2018.02.15 21:00 7.77650000 7.77378000 7.77263000 7.77791000 7.79001654 0.01114166 793 1518729300 2018.02.15 21:15 7.77372000 7.77308000 7.77093000 7.77487000 7.78840354 0.01167591 562 1518730200 2018.02.15 21:30 7.77308000 7.77205000 7.76845000 7.77415000 7.78684606 0.01195411 441 1518731100 2018.02.15 21:45 7.77205000 7.76107000 7.76048000 7.77300000 7.78439120 0.01384368 652 1518732000 2018.02.15 22:00 7.76101000 7.76162000 7.76016000 7.76415000 7.78222251 0.01482440 724 1518732900 2018.02.15 22:15 7.76171000 7.75934000 7.75869000 7.76295000 7.78004322 0.01615049 361 1518733800 2018.02.15 22:30 7.75922000 7.76193000 7.75865000 7.76200000 7.77831815 0.01631328 327 1518734700 2018.02.15 22:45 7.76182000 7.76478000 7.76142000 7.76605000 7.77702881 0.01551011 353 1518735600 2018.02.15 23:00 7.76479000 7.76624000 7.76479000 7.76986000 7.77600130 0.01454960 347 1518736500 2018.02.15 23:15 7.76635000 7.76855000 7.76593000 7.76865000 7.77529165 0.01417423 188 1518737400 2018.02.15 23:30 7.76865000 7.76495000 7.76495000 7.76885000 7.77430673 0.01381666 273 1518738300 2018.02.15 23:45 7.76495000 7.76192000 7.76042000 7.76640000 7.77312705 0.01353414 239 1518739200 2018.02.16 00:00 7.76100000 7.76438000 7.76031000 7.76607000 7.77229399 0.01282206 142 1518740100 2018.02.16 00:15 7.76405000 7.76598000 7.76332000 7.76609000 7.77169266 0.01020628 148 1518741000 2018.02.16 00:30 7.76594000 7.76533000 7.76302000 7.76749000 7.77108669 0.00831112 253 1518741900 2018.02.16 00:45 7.76539000 7.76421000 7.76290000 7.76700000 7.77043177 0.00717106 776 1518742800 2018.02.16 01:00 7.76513000 7.76666000 7.76423000 7.77205000 7.77007255 0.00636036 1272 1518743700 2018.02.16 01:15 7.76669000 7.76792000 7.76543000 7.76888000 7.76986755 0.00593207 168 1518744600 2018.02.16 01:30 7.76788000 7.76341000 7.76289000 7.76796000 7.76925254 0.00543551 159 1518745500 2018.02.16 01:45 7.76359000 7.76562000 7.76311000 7.76565000 7.76890659 0.00502703 138 1518746400 2018.02.16 02:00 7.76560000 7.76445000 7.76259000 7.76887000 7.76848215 0.00469986 261 1518747300 2018.02.16 02:15 7.76439000 7.76516000 7.76401000 7.76611000 7.76816576 0.00439772 164 1518748200 2018.02.16 02:30 7.76515000 7.76356000 7.76317000 7.76533000 7.76772711 0.00406136 129 1518749100 2018.02.16 02:45 7.76341000 7.76439000 7.76284000 7.76458000 7.76740929 0.00359138 199 1518750000 2018.02.16 03:00 7.76439000 7.76399000 7.76218000 7.76478000 7.76708364 0.00317935 170 1518750900 2018.02.16 03:15 7.76400000 7.76271000 7.76232000 7.76400000 7.76666711 0.00251861 116 1518751800 2018.02.16 03:30 7.76272000 7.76360000 7.76253000 7.76361000 7.76637500 0.00217696 124 1518752700 2018.02.16 03:45 7.76359000 7.75954000 7.75905000 7.76455000 7.76572405 0.00225782 260 1518753600 2018.02.16 04:00 7.75941000 7.75900000 7.75893000 7.76338000 7.76508366 0.00242660 269 1518754500 2018.02.16 04:15 7.75918000 7.74958000 7.74875000 7.76062000 7.76360712 0.00377781 460 1518755400 2018.02.16 04:30 7.74944000 7.75130000 7.74146000 7.75284000 7.76243502 0.00456630 576 1518756300 2018.02.16 04:45 7.75130000 7.74918000 7.74872000 7.75484000 7.76117263 0.00548763 270 1518757200 2018.02.16 05:00 7.74918000 7.75268000 7.74848000 7.75280000 7.76036381 0.00585233 259 1518758100 2018.02.16 05:15 7.75234000 7.75501000 7.75097000 7.75603000 7.75985393 0.00590567 214 1518759000 2018.02.16 05:30 7.75511000 7.75135000 7.75135000 7.75635000 7.75904403 0.00617696 209 1518759900 2018.02.16 05:45 7.75138000 7.74766000 7.74663000 7.75290000 7.75795983 0.00671672 210 1518760800 2018.02.16 06:00 7.74783000 7.74063000 7.74026000 7.75076000 7.75630937 0.00770224 657 1518761700 2018.02.16 06:15 7.74063000 7.74370000 7.74063000 7.74510000 7.75510848 0.00795091 487 1518762600 2018.02.16 06:30 7.74389000 7.74454000 7.74299000 7.74956000 7.75410196 0.00824179 392 1518763500 2018.02.16 06:45 7.74452000 7.74175000 7.73745000 7.74543000 7.75292558 0.00846684 493 1518764400 2018.02.16 07:00 7.74175000 7.73975000 7.73795000 7.74355000 7.75167076 0.00875370 325 1518765300 2018.02.16 07:15 7.73975000 7.74125000 7.73975000 7.74401000 7.75067831 0.00866663 294 1518766200 2018.02.16 07:30 7.74125000 7.74395000 7.74095000 7.74465000 7.75003752 0.00838190 224 1518767100 2018.02.16 07:45 7.74395000 7.74087000 7.73945000 7.74455000 7.74916442 0.00806435 219 1518768000 2018.02.16 08:00 7.74155000 7.74408000 7.74155000 7.74495000 7.74868019 0.00745082 471 1518768900 2018.02.16 08:15 7.74404000 7.74222000 7.74145000 7.74515000 7.74806494 0.00688492 377 1518769800 2018.02.16 08:30 7.74222000 7.74401000 7.74005000 7.74428000 7.74767875 0.00596348 356 1518770700 2018.02.16 08:45 7.74417000 7.74263000 7.74177000 7.74792000 7.74719792 0.00535417 320 1518771600 2018.02.16 09:00 7.74277000 7.73955000 7.73774000 7.74493000 7.74646954 0.00472973 731 1518772500 2018.02.16 09:15 7.73937000 7.73712000 7.73565000 7.74437000 7.74557911 0.00488163 792 1518773400 2018.02.16 09:30 7.73698000 7.74045000 7.73558000 7.74416000 7.74509062 0.00472455 1083 1518774300 2018.02.16 09:45 7.74054000 7.73986000 7.73381000 7.74379000 7.74459247 0.00465500 1535 1518775200 2018.02.16 10:00 7.73986000 7.73232000 7.73103000 7.74069000 7.74342366 0.00476651 1925 1518776100 2018.02.16 10:15 7.73242000 7.73002000 7.72772000 7.73480000 7.74214712 0.00462778 1089 1518777000 2018.02.16 10:30 7.73004000 7.72586000 7.72331000 7.73380000 7.74059597 0.00515117 1371 1518777900 2018.02.16 10:45 7.72595000 7.72285000 7.72013000 7.72935000 7.73890588 0.00606709 1382 1518778800 2018.02.16 11:00 7.72296000 7.72214000 7.71715000 7.72371000 7.73730913 0.00708519 1035 1518779700 2018.02.16 11:15 7.72220000 7.72130000 7.71943000 7.72692000 7.73578445 0.00786281 1070 1518780600 2018.02.16 11:30 7.72136000 7.71925000 7.71676000 7.72313000 7.73420974 0.00856958 1129 1518781500 2018.02.16 11:45 7.71925000 7.72376000 7.71712000 7.72407000 7.73321453 0.00882867 1337 1518782400 2018.02.16 12:00 7.72368000 7.72838000 7.72081000 7.72893000 7.73275409 0.00883175 1119 1518783300 2018.02.16 12:15 7.72847000 7.73816000 7.72739000 7.73925000 7.73326894 0.00865431 1316 1518784200 2018.02.16 12:30 7.73817000 7.74854000 7.73718000 7.74865000 7.73472333 0.00896391 1243 1518785100 2018.02.16 12:45 7.74852000 7.76395000 7.74604000 7.76509000 7.73750682 0.01120646 1451 1518786000 2018.02.16 13:00 7.76391000 7.76902000 7.76136000 7.77221000 7.74050808 0.01370081 1435 1518786900 2018.02.16 13:15 7.76906000 7.76605000 7.76605000 7.77080000 7.74294064 0.01547474 883 1518787800 2018.02.16 13:30 7.76605000 7.76578000 7.76235000 7.76756000 7.74511582 0.01697119 798 1518788700 2018.02.16 13:45 7.76570000 7.76319000 7.75846000 7.76600000 7.74683717 0.01802896 830 1518789600 2018.02.16 14:00 7.76330000 7.76804000 7.76232000 7.76885000 7.74885649 0.01926910 1131 1518790500 2018.02.16 14:15 7.76815000 7.77253000 7.76626000 7.77650000 7.75111111 0.02058148 1327 1518791400 2018.02.16 14:30 7.77246000 7.76365000 7.76358000 7.77261000 7.75230529 0.02106253 974 1518792300 2018.02.16 14:45 7.76370000 7.76245000 7.75905000 7.76971000 7.75327145 0.02133968 1284 1518793200 2018.02.16 15:00 7.76234000 7.76657000 7.75967000 7.76745000 7.75453798 0.02143776 1450 1518794100 2018.02.16 15:15 7.76649000 7.76524000 7.75989000 7.76936000 7.75555722 0.02116391 1766 1518795000 2018.02.16 15:30 7.76524000 7.77490000 7.76135000 7.77537000 7.75739939 0.02101539 2099 1518795900 2018.02.16 15:45 7.77501000 7.77356000 7.76713000 7.77567000 7.75893849 0.02020890 1995 1518796800 2018.02.16 16:00 7.77356000 7.78832000 7.77334000 7.79177000 7.76173673 0.02004488 3124 1518797700 2018.02.16 16:15 7.78837000 7.78727000 7.78270000 7.79162000 7.76416847 0.01910246 2202 1518798600 2018.02.16 16:30 7.78719000 7.77967000 7.77532000 7.78762000 7.76564481 0.01674312 2362 1518799500 2018.02.16 16:45 7.77976000 7.77244000 7.77037000 7.78111000 7.76629197 0.01396536 1970 1518800400 2018.02.16 17:00 7.77262000 7.77398000 7.77200000 7.78233000 7.76702416 0.01113163 1757 1518801300 2018.02.16 17:15 7.77383000 7.76272000 7.75984000 7.77400000 7.76661424 0.00923542 1893 1518802200 2018.02.16 17:30 7.76259000 7.76051000 7.75549000 7.76354000 7.76603289 0.00866531 2059 1518803100 2018.02.16 17:45 7.76067000 7.75676000 7.75365000 7.76341000 7.76514975 0.00929019 1998 1518804000 2018.02.16 18:00 7.75704000 7.74226000 7.73932000 7.75763000 7.76296978 0.01141136 2600 1518804900 2018.02.16 18:15 7.74226000 7.75517000 7.74178000 7.75517000 7.76222694 0.01185078 2126 1518805800 2018.02.16 18:30 7.75484000 7.76201000 7.75345000 7.76251000 7.76220628 0.01183355 1314 1518806700 2018.02.16 18:45 7.76201000 7.75774000 7.75485000 7.76394000 7.76178092 0.01206181 948 1518807600 2018.02.16 19:00 7.75778000 7.76374000 7.75691000 7.76401000 7.76196750 0.01190713 730 1518808500 2018.02.16 19:15 7.76374000 7.75858000 7.75782000 7.76410000 7.76164488 0.01182051 510 1518809400 2018.02.16 19:30 7.75863000 7.75949000 7.75250000 7.76023000 7.76143965 0.01190188 666 1518810300 2018.02.16 19:45 7.75936000 7.76314000 7.75420000 7.76318000 7.76160159 0.01184194 569 1518811200 2018.02.16 20:00 7.76326000 7.76289000 7.76166000 7.76871000 7.76172430 0.01174782 694 1518812100 2018.02.16 20:15 7.76274000 7.76507000 7.76217000 7.77116000 7.76204294 0.01163282 622 1518813000 2018.02.16 20:30 7.76506000 7.76770000 7.76263000 7.76830000 7.76258170 0.01118302 563 1518813900 2018.02.16 20:45 7.76784000 7.78636000 7.76768000 7.78636000 7.76484630 0.01164613 770 1518814800 2018.02.16 21:00 7.78636000 7.79103000 7.78021000 7.79387000 7.76733999 0.01186164 1239 1518815700 2018.02.16 21:15 7.79095000 7.78613000 7.78314000 7.79095000 7.76912951 0.01204854 730 1518816600 2018.02.16 21:30 7.78612000 7.78268000 7.78210000 7.78637000 7.77042004 0.01253769 626 1518817500 2018.02.16 21:45 7.78259000 7.78169000 7.78066000 7.78510000 7.77149337 0.01310998 509 1518818400 2018.02.16 22:00 7.78180000 7.78036000 7.78012000 7.78573000 7.77233781 0.01353831 541 1518819300 2018.02.16 22:15 7.78036000 7.77964000 7.77849000 7.78218000 7.77303325 0.01369813 263 1518820200 2018.02.16 22:30 7.77975000 7.78145000 7.77839000 7.78185000 7.77383485 0.01378898 239 1518821100 2018.02.16 22:45 7.78123000 7.78004000 7.77927000 7.78344000 7.77442582 0.01348858 336 1518822000 2018.02.16 23:00 7.78056000 7.77770000 7.77754000 7.78056000 7.77473764 0.01150106 219 1518822900 2018.02.16 23:15 7.77770000 7.77811000 7.77549000 7.77957000 7.77505882 0.01071166 175 1518823800 2018.02.16 23:30 7.77804000 7.77709000 7.77643000 7.77875000 7.77525227 0.01033766 176 1518824700 2018.02.16 23:45 7.77691000 7.77478000 7.77444000 7.77802000 7.77520729 0.00956625 105 1518998400 2018.02.19 00:00 7.78239000 7.77447000 7.77332000 7.78561000 7.77513707 0.00921956 128 1518999300 2018.02.19 00:15 7.77741000 7.77608000 7.77316000 7.77741000 7.77522687 0.00843433 83 1519000200 2018.02.19 00:30 7.77608000 7.77325000 7.77294000 7.77652000 7.77503860 0.00772319 109 1519001100 2018.02.19 00:45 7.77355000 7.76814000 7.76530000 7.77476000 7.77438159 0.00763305 167 1519002000 2018.02.19 01:00 7.76915000 7.76841000 7.76631000 7.77066000 7.77381287 0.00757128 359 1519002900 2018.02.19 01:15 7.76865000 7.77030000 7.76640000 7.77084000 7.77347831 0.00754185 199 1519003800 2018.02.19 01:30 7.77028000 7.76754000 7.76723000 7.77050000 7.77291275 0.00788283 118 1519004700 2018.02.19 01:45 7.76759000 7.77135000 7.76700000 7.77307000 7.77276392 0.00737984 195 1519005600 2018.02.19 02:00 7.77143000 7.76675000 7.76607000 7.77323000 7.77219117 0.00658722 286 1519006500 2018.02.19 02:15 7.76674000 7.76602000 7.76512000 7.76966000 7.77160344 0.00624374 276 1519007400 2018.02.19 02:30 7.76595000 7.75763000 7.75759000 7.76722000 7.77027263 0.00703833 231 1519008300 2018.02.19 02:45 7.75763000 7.75900000 7.75225000 7.76272000 7.76919905 0.00742335 393 1519009200 2018.02.19 03:00 7.75900000 7.75836000 7.75493000 7.76136000 7.76816676 0.00775671 205 1519010100 2018.02.19 03:15 7.75862000 7.76482000 7.75658000 7.76697000 7.76784802 0.00746826 380 1519011000 2018.02.19 03:30 7.76490000 7.76004000 7.75999000 7.76770000 7.76710440 0.00725075 209 1519011900 2018.02.19 03:45 7.76044000 7.75793000 7.75563000 7.76198000 7.76623065 0.00717097 242 1519012800 2018.02.19 04:00 7.75823000 7.75943000 7.75810000 7.76161000 7.76558297 0.00701351 198 1519013700 2018.02.19 04:15 7.75963000 7.76395000 7.75963000 7.76482000 7.76542745 0.00647061 183 1519014600 2018.02.19 04:30 7.76411000 7.76122000 7.75897000 7.76466000 7.76502674 0.00604577 218 1519015500 2018.02.19 04:45 7.76126000 7.76518000 7.76085000 7.76518000 7.76504133 0.00563763 204 1519016400 2018.02.19 05:00 7.76538000 7.76535000 7.76415000 7.76681000 7.76507073 0.00522912 221 1519017300 2018.02.19 05:15 7.76535000 7.76516000 7.76362000 7.76565000 7.76507923 0.00461452 201 1519018200 2018.02.19 05:30 7.76516000 7.76830000 7.76414000 7.76944000 7.76538597 0.00436817 203 1519019100 2018.02.19 05:45 7.76839000 7.76828000 7.76669000 7.77012000 7.76566159 0.00445219 192 1519020000 2018.02.19 06:00 7.76844000 7.76977000 7.76628000 7.77027000 7.76605287 0.00463595 209 1519020900 2018.02.19 06:15 7.76945000 7.76982000 7.76895000 7.77050000 7.76641164 0.00476338 199 1519021800 2018.02.19 06:30 7.76982000 7.77175000 7.76795000 7.77204000 7.76692006 0.00512325 280 1519022700 2018.02.19 06:45 7.77175000 7.77032000 7.76932000 7.77245000 7.76724386 0.00524846 305 1519023600 2018.02.19 07:00 7.77043000 7.77025000 7.77014000 7.77241000 7.76753016 0.00543739 298 1519024500 2018.02.19 07:15 7.77002000 7.77102000 7.76831000 7.77342000 7.76786253 0.00565093 375 1519025400 2018.02.19 07:30 7.77121000 7.77573000 7.77121000 7.77765000 7.76861181 0.00578522 713 1519026300 2018.02.19 07:45 7.77567000 7.77504000 7.77268000 7.77637000 7.76922402 0.00581126 368 1519027200 2018.02.19 08:00 7.77504000 7.77299000 7.77244000 7.77561000 7.76958268 0.00548405 597 1519028100 2018.02.19 08:15 7.77301000 7.77638000 7.77187000 7.77755000 7.77023005 0.00581845 589 1519029000 2018.02.19 08:30 7.77651000 7.77653000 7.77175000 7.77715000 7.77083004 0.00572879 426 1519029900 2018.02.19 08:45 7.77615000 7.77093000 7.77051000 7.77615000 7.77083956 0.00495246 540 1519030800 2018.02.19 09:00 7.77093000 7.76691000 7.76372000 7.77387000 7.77046532 0.00425559 782 1519031700 2018.02.19 09:15 7.76666000 7.77398000 7.76616000 7.77989000 7.77080005 0.00410663 1549 1519032600 2018.02.19 09:30 7.77414000 7.77492000 7.77154000 7.77655000 7.77119243 0.00362986 1034 1519033500 2018.02.19 09:45 7.77490000 7.76719000 7.76694000 7.77614000 7.77081124 0.00349165 1173 1519034400 2018.02.19 10:00 7.76720000 7.76925000 7.76293000 7.77051000 7.77066255 0.00331175 1111 1519035300 2018.02.19 10:15 7.76910000 7.78203000 7.76798000 7.78417000 7.77174517 0.00374705 1233 1519036200 2018.02.19 10:30 7.78203000 7.78227000 7.77576000 7.78336000 7.77274753 0.00423554 786 1519037100 2018.02.19 10:45 7.78220000 7.78879000 7.77795000 7.78993000 7.77427539 0.00538034 1238 1519038000 2018.02.19 11:00 7.78892000 7.78856000 7.78628000 7.79228000 7.77563583 0.00622425 1027 1519038900 2018.02.19 11:15 7.78873000 7.79183000 7.78572000 7.79352000 7.77717813 0.00720636 763 1519039800 2018.02.19 11:30 7.79183000 7.78665000 7.78657000 7.79183000 7.77808021 0.00753922 732 1519040700 2018.02.19 11:45 7.78665000 7.78906000 7.78403000 7.79157000 7.77912591 0.00788233 1283 1519041600 2018.02.19 12:00 7.78907000 7.78821000 7.78320000 7.79078000 7.77999106 0.00801868 1266 1519042500 2018.02.19 12:15 7.78821000 7.78339000 7.78255000 7.79021000 7.78031477 0.00784720 967 1519043400 2018.02.19 12:30 7.78341000 7.77772000 7.77678000 7.78598000 7.78006765 0.00776791 787 1519044300 2018.02.19 12:45 7.77785000 7.77625000 7.77552000 7.77904000 7.77970406 0.00770070 719 1519045200 2018.02.19 13:00 7.77620000 7.78554000 7.77400000 7.78571000 7.78025986 0.00767661 733 1519046100 2018.02.19 13:15 7.78554000 7.78125000 7.78125000 7.78765000 7.78035416 0.00763365 711 1519047000 2018.02.19 13:30 7.78125000 7.78133000 7.77868000 7.78525000 7.78044710 0.00758994 636 1519047900 2018.02.19 13:45 7.78132000 7.78123000 7.77867000 7.78245000 7.78052166 0.00728418 482 1519048800 2018.02.19 14:00 7.78113000 7.77953000 7.77587000 7.78215000 7.78042722 0.00663541 671 1519049700 2018.02.19 14:15 7.77954000 7.78228000 7.77933000 7.78401000 7.78060367 0.00645338 588 1519050600 2018.02.19 14:30 7.78240000 7.78187000 7.78087000 7.78507000 7.78072428 0.00630379 689 1519051500 2018.02.19 14:45 7.78187000 7.78117000 7.78015000 7.78559000 7.78076673 0.00551408 1146 1519052400 2018.02.19 15:00 7.78100000 7.78099000 7.78001000 7.78617000 7.78078799 0.00486417 1133 1519053300 2018.02.19 15:15 7.78091000 7.78518000 7.77854000 7.78599000 7.78120628 0.00472483 966 1519054200 2018.02.19 15:30 7.78507000 7.78110000 7.77885000 7.78694000 7.78119615 0.00472404 1313 1519055100 2018.02.19 15:45 7.78122000 7.79557000 7.77965000 7.79709000 7.78256509 0.00491300 1849 1519056000 2018.02.19 16:00 7.79549000 7.79036000 7.79011000 7.79743000 7.78330746 0.00487457 939 1519056900 2018.02.19 16:15 7.79037000 7.79042000 7.78923000 7.79319000 7.78398485 0.00471601 609 1519057800 2018.02.19 16:30 7.79042000 7.79404000 7.78855000 7.79707000 7.78494248 0.00521607 1022 1519058700 2018.02.19 16:45 7.79412000 7.79315000 7.79279000 7.79862000 7.78572415 0.00556645 859 1519059600 2018.02.19 17:00 7.79315000 7.79160000 7.78723000 7.79431000 7.78628376 0.00581925 928 1519060500 2018.02.19 17:15 7.79160000 7.80069000 7.79159000 7.80100000 7.78765578 0.00690513 1586 1519061400 2018.02.19 17:30 7.80076000 7.79695000 7.79440000 7.80226000 7.78854094 0.00706041 1214 1519062300 2018.02.19 17:45 7.79695000 7.78727000 7.78485000 7.79766000 7.78841990 0.00648358 1538 1519063200 2018.02.19 18:00 7.78732000 7.79187000 7.78505000 7.79324000 7.78874848 0.00655747 1294 1519064100 2018.02.19 18:15 7.79204000 7.78787000 7.78761000 7.79404000 7.78866482 0.00632954 546 1519065000 2018.02.19 18:30 7.78787000 7.78946000 7.78715000 7.79059000 7.78874055 0.00612303 427 1519065900 2018.02.19 18:45 7.78929000 7.78034000 7.77792000 7.78929000 7.78794050 0.00614748 504 1519066800 2018.02.19 19:00 7.78036000 7.78300000 7.78036000 7.78423000 7.78746997 0.00599968 333 1519067700 2018.02.19 19:15 7.78300000 7.77993000 7.77912000 7.78300000 7.78675188 0.00624276 336 1519068600 2018.02.19 19:30 7.77993000 7.78195000 7.77993000 7.78351000 7.78629456 0.00635745 156 1519069500 2018.02.19 19:45 7.78195000 7.77789000 7.77607000 7.78215000 7.78549412 0.00678065 267 1519070400 2018.02.19 20:00 7.77821000 7.77823000 7.77610000 7.78216000 7.78480230 0.00716453 1045 1519071300 2018.02.19 20:15 7.77786000 7.77935000 7.77705000 7.78055000 7.78428304 0.00747897 304 1519072200 2018.02.19 20:30 7.77935000 7.77895000 7.77785000 7.77985000 7.78377513 0.00776659 192 1519073100 2018.02.19 20:45 7.77895000 7.77915000 7.77775000 7.77915000 7.78333464 0.00755890 112 1519074000 2018.02.19 21:00 7.77915000 7.77875000 7.77733000 7.77945000 7.78289801 0.00763387 134 1519074900 2018.02.19 21:15 7.77885000 7.77905000 7.77845000 7.77935000 7.78253153 0.00762955 102 1519075800 2018.02.19 21:30 7.77925000 7.77865000 7.77845000 7.77985000 7.78216186 0.00735423 98 1519076700 2018.02.19 21:45 7.77865000 7.77636000 7.77415000 7.77965000 7.78160930 0.00720547 333 1519077600 2018.02.19 22:00 7.77658000 7.77605000 7.77445000 7.77696000 7.78107985 0.00709363 206 1519078500 2018.02.19 22:15 7.77605000 7.77564000 7.77115000 7.77650000 7.78056176 0.00579850 130 1519079400 2018.02.19 22:30 7.77580000 7.77606000 7.77564000 7.77679000 7.78013303 0.00464624 89 1519080300 2018.02.19 22:45 7.77611000 7.77653000 7.77406000 7.77680000 7.77978988 0.00445989 221 1519081200 2018.02.19 23:00 7.77667000 7.77663000 7.77560000 7.77698000 7.77948894 0.00360620 155 1519082100 2018.02.19 23:15 7.77667000 7.77884000 7.77543000 7.78047000 7.77942714 0.00307604 573 1519083000 2018.02.19 23:30 7.77915000 7.77929000 7.77911000 7.78011000 7.77941407 0.00209924 182 1519083900 2018.02.19 23:45 7.77927000 7.77920000 7.77915000 7.77945000 7.77939369 0.00208047 59 1519084800 2018.02.20 00:00 7.77835000 7.77915000 7.77235000 7.78045000 7.77937048 0.00190526 66 1519085700 2018.02.20 00:15 7.77905000 7.77682000 7.77477000 7.78036000 7.77912758 0.00184243 268 1519086600 2018.02.20 00:30 7.77694000 7.77791000 7.77575000 7.77878000 7.77901162 0.00167478 144 1519087500 2018.02.20 00:45 7.77767000 7.78006000 7.77667000 7.78035000 7.77911146 0.00173270 269 1519088400 2018.02.20 01:00 7.78026000 7.78235000 7.77635000 7.78298000 7.77941989 0.00202998 357 1519089300 2018.02.20 01:15 7.78235000 7.78339000 7.78065000 7.78459000 7.77979800 0.00240655 212 1519090200 2018.02.20 01:30 7.78322000 7.78171000 7.78045000 7.78330000 7.77998009 0.00253283 137 1519091100 2018.02.20 01:45 7.78179000 7.78321000 7.78175000 7.78599000 7.78028770 0.00278097 177 1519092000 2018.02.20 02:00 7.78321000 7.78081000 7.78011000 7.78569000 7.78033745 0.00278769 236 1519092900 2018.02.20 02:15 7.78094000 7.78142000 7.78031000 7.78213000 7.78044055 0.00283417 163 1519093800 2018.02.20 02:30 7.78146000 7.77932000 7.77856000 7.78149000 7.78033383 0.00276531 171 1519094700 2018.02.20 02:45 7.77936000 7.78614000 7.77867000 7.78657000 7.78088680 0.00312115 293 1519095600 2018.02.20 03:00 7.78594000 7.79465000 7.78549000 7.79469000 7.78219758 0.00457048 420 1519096500 2018.02.20 03:15 7.79441000 7.79710000 7.79150000 7.79927000 7.78361686 0.00580982 432 1519097400 2018.02.20 03:30 7.79695000 7.79759000 7.79651000 7.79964000 7.78494763 0.00671734 362 1519098300 2018.02.20 03:45 7.79772000 7.79304000 7.79304000 7.80075000 7.78571833 0.00691267 365 1519099200 2018.02.20 04:00 7.79318000 7.79120000 7.79083000 7.79484000 7.78624040 0.00685983 233 1519100100 2018.02.20 04:15 7.79122000 7.79482000 7.79122000 7.79513000 7.78705750 0.00712469 207 1519101000 2018.02.20 04:30 7.79500000 7.80453000 7.79500000 7.80524000 7.78872155 0.00828021 313 1519101900 2018.02.20 04:45 7.80453000 7.80359000 7.80275000 7.80499000 7.79013759 0.00898419 223 1519102800 2018.02.20 05:00 7.80367000 7.80234000 7.80209000 7.80425000 7.79129973 0.00932998 186 1519103700 2018.02.20 05:15 7.80230000 7.80161000 7.80054000 7.80255000 7.79228166 0.00925810 169 1519104600 2018.02.20 05:30 7.80160000 7.80451000 7.80129000 7.80538000 7.79344626 0.00931711 250 1519105500 2018.02.20 05:45 7.80435000 7.79822000 7.79813000 7.80499000 7.79390090 0.00896882 173 1519106400 2018.02.20 06:00 7.79809000 7.79680000 7.79680000 7.79995000 7.79417701 0.00865291 164 1519107300 2018.02.20 06:15 7.79659000 7.79635000 7.79374000 7.79766000 7.79438396 0.00834479 287 1519108200 2018.02.20 06:30 7.79617000 7.79662000 7.79346000 7.79681000 7.79459692 0.00787277 225 1519109100 2018.02.20 06:45 7.79680000 7.79695000 7.79676000 7.79912000 7.79482102 0.00746307 176 1519110000 2018.02.20 07:00 7.79684000 7.79243000 7.79144000 7.79793000 7.79459330 0.00681993 212 1519110900 2018.02.20 07:15 7.79252000 7.79378000 7.79226000 7.79519000 7.79451585 0.00617284 159 1519111800 2018.02.20 07:30 7.79372000 7.79700000 7.79320000 7.79841000 7.79475243 0.00507588 190 1519112700 2018.02.20 07:45 7.79700000 7.79860000 7.79511000 7.80087000 7.79511887 0.00456655 269 1519113600 2018.02.20 08:00 7.79870000 7.80010000 7.79681000 7.80144000 7.79559326 0.00443939 322 1519114500 2018.02.20 08:15 7.80010000 7.79843000 7.79665000 7.80207000 7.79586343 0.00433703 262 1519115400 2018.02.20 08:30 7.79871000 7.79692000 7.79660000 7.79892000 7.79596405 0.00428001 168 1519116300 2018.02.20 08:45 7.79697000 7.80303000 7.79683000 7.80303000 7.79663700 0.00419203 328 1519117200 2018.02.20 09:00 7.80284000 7.80274000 7.79160000 7.80538000 7.79721824 0.00394778 1499 1519118100 2018.02.20 09:15 7.80256000 7.79770000 7.79460000 7.80519000 7.79726412 0.00389066 1176 1519119000 2018.02.20 09:30 7.79783000 7.80835000 7.79783000 7.81217000 7.79831992 0.00393075 1652 1519119900 2018.02.20 09:45 7.80847000 7.81285000 7.80804000 7.81537000 7.79970374 0.00474654 1435 1519120800 2018.02.20 10:00 7.81300000 7.82608000 7.81129000 7.82648000 7.80221576 0.00754976 1936 1519121700 2018.02.20 10:15 7.82622000 7.81822000 7.81781000 7.82949000 7.80373997 0.00856894 1795 1519122600 2018.02.20 10:30 7.81814000 7.81204000 7.80776000 7.82517000 7.80453045 0.00894223 2066 1519123500 2018.02.20 10:45 7.81204000 7.81409000 7.80932000 7.81882000 7.80544089 0.00928661 1845 1519124400 2018.02.20 11:00 7.81409000 7.82003000 7.80958000 7.82029000 7.80683033 0.00993799 1226 1519125300 2018.02.20 11:15 7.81975000 7.82749000 7.81891000 7.83605000 7.80879791 0.01109236 1486 1519126200 2018.02.20 11:30 7.82764000 7.82556000 7.82248000 7.83021000 7.81039430 0.01172949 1415 1519127100 2018.02.20 11:45 7.82546000 7.83346000 7.82338000 7.83363000 7.81259104 0.01289721 1442 1519128000 2018.02.20 12:00 7.83328000 7.83957000 7.82993000 7.84157000 7.81516046 0.01398692 1315 1519128900 2018.02.20 12:15 7.83950000 7.84682000 7.83810000 7.84758000 7.81817565 0.01546806 1341 1519129800 2018.02.20 12:30 7.84683000 7.83915000 7.83503000 7.84768000 7.82017321 0.01585160 1033 1519130700 2018.02.20 12:45 7.83915000 7.83645000 7.83383000 7.84007000 7.82172338 0.01582823 783 1519131600 2018.02.20 13:00 7.83623000 7.84169000 7.83597000 7.84251000 7.82362496 0.01603530 978 1519132500 2018.02.20 13:15 7.84177000 7.83868000 7.83668000 7.84264000 7.82505878 0.01559833 971 1519133400 2018.02.20 13:30 7.83872000 7.83840000 7.83269000 7.84096000 7.82632937 0.01471794 912 1519134300 2018.02.20 13:45 7.83844000 7.82720000 7.82500000 7.83932000 7.82641229 0.01377263 1251 1519135200 2018.02.20 14:00 7.82715000 7.82417000 7.81954000 7.82742000 7.82619874 0.01272628 1229 1519136100 2018.02.20 14:15 7.82416000 7.82632000 7.82334000 7.82971000 7.82621028 0.01101420 1041 1519137000 2018.02.20 14:30 7.82632000 7.82546000 7.82288000 7.82685000 7.82613883 0.01028349 821 1519137900 2018.02.20 14:45 7.82543000 7.82304000 7.82079000 7.82744000 7.82584370 0.00996455 1461 1519138800 2018.02.20 15:00 7.82302000 7.83520000 7.82277000 7.83726000 7.82673478 0.00988299 1377 1519139700 2018.02.20 15:15 7.83511000 7.83079000 7.83045000 7.83984000 7.82712099 0.00960630 1488 1519140600 2018.02.20 15:30 7.83075000 7.82765000 7.82725000 7.83315000 7.82717137 0.00897378 1776 1519141500 2018.02.20 15:45 7.82765000 7.84541000 7.82665000 7.84839000 7.82890838 0.00852463 2016 1519142400 2018.02.20 16:00 7.84534000 7.83853000 7.83758000 7.84809000 7.82982473 0.00810470 1355 1519143300 2018.02.20 16:15 7.83853000 7.82544000 7.82232000 7.83979000 7.82940714 0.00834126 1956 1519144200 2018.02.20 16:30 7.82535000 7.82361000 7.81975000 7.82557000 7.82885503 0.00867051 1639 1519145100 2018.02.20 16:45 7.82361000 7.83094000 7.82081000 7.83094000 7.82905360 0.00852282 1400 1519146000 2018.02.20 17:00 7.83094000 7.82684000 7.82600000 7.83344000 7.82884278 0.00829994 1702 1519146900 2018.02.20 17:15 7.82689000 7.82885000 7.82304000 7.82885000 7.82884347 0.00726127 1379 1519147800 2018.02.20 17:30 7.82895000 7.83465000 7.82798000 7.83466000 7.82939647 0.00681952 1510 1519148700 2018.02.20 17:45 7.83473000 7.83875000 7.82815000 7.84348000 7.83028728 0.00673010 1580 1519149600 2018.02.20 18:00 7.83875000 7.83715000 7.83145000 7.84036000 7.83094087 0.00633883 1619 1519150500 2018.02.20 18:15 7.83715000 7.83881000 7.83677000 7.84556000 7.83169031 0.00634152 2046 1519151400 2018.02.20 18:30 7.83889000 7.83843000 7.83128000 7.83975000 7.83233219 0.00640847 987 1519152300 2018.02.20 18:45 7.83843000 7.83355000 7.83200000 7.84288000 7.83244817 0.00632381 887 1519153200 2018.02.20 19:00 7.83356000 7.83288000 7.83128000 7.83885000 7.83248930 0.00605001 1051 1519154100 2018.02.20 19:15 7.83288000 7.83183000 7.83103000 7.83490000 7.83242651 0.00589176 770 1519155000 2018.02.20 19:30 7.83183000 7.83819000 7.83056000 7.83825000 7.83297541 0.00579562 682 1519155900 2018.02.20 19:45 7.83819000 7.83708000 7.83432000 7.83905000 7.83336632 0.00539069 628 1519156800 2018.02.20 20:00 7.83708000 7.84322000 7.83595000 7.84337000 7.83430477 0.00576138 519 1519157700 2018.02.20 20:15 7.84337000 7.84273000 7.84186000 7.84461000 7.83510717 0.00600761 384 1519158600 2018.02.20 20:30 7.84268000 7.84377000 7.83927000 7.84443000 7.83593220 0.00608614 507 1519159500 2018.02.20 20:45 7.84376000 7.84165000 7.83641000 7.84593000 7.83647676 0.00592625 456 1519160400 2018.02.20 21:00 7.84158000 7.83928000 7.83536000 7.84219000 7.83674373 0.00599651 321 1519161300 2018.02.20 21:15 7.83925000 7.84970000 7.83925000 7.84976000 7.83797766 0.00631277 356 1519162200 2018.02.20 21:30 7.84971000 7.84511000 7.84472000 7.84983000 7.83865693 0.00574036 282 1519163100 2018.02.20 21:45 7.84503000 7.84767000 7.84404000 7.84776000 7.83951532 0.00591863 345 1519164000 2018.02.20 22:00 7.84778000 7.85044000 7.84641000 7.85056000 7.84055577 0.00580429 209 1519164900 2018.02.20 22:15 7.85066000 7.84815000 7.84773000 7.85105000 7.84127903 0.00548689 293 1519165800 2018.02.20 22:30 7.84821000 7.84956000 7.84445000 7.84978000 7.84206769 0.00563672 314 1519166700 2018.02.20 22:45 7.84955000 7.84293000 7.84032000 7.84955000 7.84214981 0.00559839 332 1519167600 2018.02.20 23:00 7.84293000 7.83782000 7.83724000 7.84354000 7.84173745 0.00554788 222 1519168500 2018.02.20 23:15 7.83791000 7.83859000 7.83687000 7.83930000 7.84143769 0.00555614 158 1519169400 2018.02.20 23:30 7.83841000 7.83655000 7.83650000 7.83869000 7.84097220 0.00564979 267 1519170300 2018.02.20 23:45 7.83655000 7.83909000 7.83649000 7.83978000 7.84079294 0.00544757 153 1519171200 2018.02.21 00:00 7.83645000 7.83796000 7.83578000 7.84119000 7.84052314 0.00526368 76 1519172100 2018.02.21 00:15 7.83784000 7.83897000 7.83446000 7.84066000 7.84037522 0.00496310 134 1519173000 2018.02.21 00:30 7.83967000 7.84035000 7.83633000 7.84035000 7.84037282 0.00494004 164 1519173900 2018.02.21 00:45 7.83939000 7.84231000 7.83796000 7.84245000 7.84055731 0.00481567 292 1519174800 2018.02.21 01:00 7.84211000 7.84347000 7.83887000 7.84436000 7.84083471 0.00470003 347 1519175700 2018.02.21 01:15 7.84314000 7.84441000 7.84216000 7.84478000 7.84117521 0.00461159 159 1519176600 2018.02.21 01:30 7.84441000 7.84500000 7.84422000 7.84570000 7.84153948 0.00452779 122 1519177500 2018.02.21 01:45 7.84496000 7.84300000 7.84164000 7.84497000 7.84167858 0.00449611 172 1519178400 2018.02.21 02:00 7.84302000 7.84064000 7.83867000 7.84516000 7.84157966 0.00450216 269 1519179300 2018.02.21 02:15 7.84062000 7.83995000 7.83920000 7.84182000 7.84142446 0.00417679 138 1519180200 2018.02.21 02:30 7.83995000 7.83936000 7.83727000 7.84066000 7.84122784 0.00416735 260 1519181100 2018.02.21 02:45 7.83937000 7.84430000 7.83937000 7.84449000 7.84152043 0.00391332 219 1519182000 2018.02.21 03:00 7.84445000 7.84788000 7.84331000 7.84885000 7.84212610 0.00362307 228 1519182900 2018.02.21 03:15 7.84787000 7.84368000 7.84294000 7.84787000 7.84227409 0.00339913 219 1519183800 2018.02.21 03:30 7.84351000 7.84434000 7.84169000 7.84434000 7.84247085 0.00307324 166 1519184700 2018.02.21 03:45 7.84431000 7.84398000 7.84336000 7.84537000 7.84261458 0.00313435 196 1519185600 2018.02.21 04:00 7.84373000 7.83984000 7.83933000 7.84395000 7.84235033 0.00293895 202 1519186500 2018.02.21 04:15 7.84006000 7.84272000 7.83944000 7.84308000 7.84238554 0.00282328 132 1519187400 2018.02.21 04:30 7.84287000 7.84471000 7.84169000 7.84621000 7.84260691 0.00257413 200 1519188300 2018.02.21 04:45 7.84474000 7.84573000 7.84242000 7.84608000 7.84290435 0.00256323 178 1519189200 2018.02.21 05:00 7.84575000 7.84548000 7.84508000 7.84812000 7.84314965 0.00238533 178 1519190100 2018.02.21 05:15 7.84535000 7.84982000 7.84535000 7.85120000 7.84378492 0.00263398 184 1519191000 2018.02.21 05:30 7.84960000 7.85250000 7.84940000 7.85441000 7.84461493 0.00319663 339 1519191900 2018.02.21 05:45 7.85239000 7.85125000 7.84933000 7.85261000 7.84524684 0.00354520 180 1519192800 2018.02.21 06:00 7.85129000 7.85075000 7.85011000 7.85259000 7.84577095 0.00380694 194 1519193700 2018.02.21 06:15 7.85094000 7.85208000 7.84619000 7.85208000 7.84637181 0.00415412 211 1519194600 2018.02.21 06:30 7.85202000 7.85276000 7.85081000 7.85313000 7.84698021 0.00451041 115 1519195500 2018.02.21 06:45 7.85287000 7.85927000 7.85287000 7.86118000 7.84815067 0.00542918 252 1519196400 2018.02.21 07:00 7.85946000 7.85881000 7.85820000 7.86246000 7.84916584 0.00589648 188 1519197300 2018.02.21 07:15 7.85878000 7.85937000 7.85774000 7.85981000 7.85013767 0.00617251 255 1519198200 2018.02.21 07:30 7.85918000 7.86086000 7.85810000 7.86250000 7.85115884 0.00635392 213 1519199100 2018.02.21 07:45 7.86103000 7.86021000 7.85865000 7.86308000 7.85202086 0.00665857 209 1519200000 2018.02.21 08:00 7.86041000 7.85410000 7.85070000 7.86041000 7.85221887 0.00665523 311 1519200900 2018.02.21 08:15 7.85410000 7.85550000 7.85317000 7.85637000 7.85253136 0.00647431 259 1519201800 2018.02.21 08:30 7.85546000 7.85534000 7.85288000 7.85670000 7.85279885 0.00628041 299 1519202700 2018.02.21 08:45 7.85535000 7.84443000 7.84443000 7.85571000 7.85200182 0.00616948 299 1519203600 2018.02.21 09:00 7.84453000 7.84603000 7.83802000 7.84624000 7.85143307 0.00573318 699 1519204500 2018.02.21 09:15 7.84582000 7.84623000 7.83864000 7.84796000 7.85093754 0.00561192 1149 1519205400 2018.02.21 09:30 7.84670000 7.85443000 7.84570000 7.85705000 7.85127016 0.00539175 1550 1519206300 2018.02.21 09:45 7.85460000 7.85270000 7.84765000 7.85625000 7.85140633 0.00521151 1865 1519207200 2018.02.21 10:00 7.85271000 7.84807000 7.84576000 7.85805000 7.85108859 0.00521702 1738 1519208100 2018.02.21 10:15 7.84798000 7.85632000 7.84640000 7.85792000 7.85158682 0.00512838 1183 1519209000 2018.02.21 10:30 7.85646000 7.84899000 7.84713000 7.85948000 7.85133950 0.00524799 1505 1519209900 2018.02.21 10:45 7.84899000 7.84955000 7.84713000 7.85205000 7.85116907 0.00532870 979 1519210800 2018.02.21 11:00 7.84948000 7.84954000 7.84831000 7.85466000 7.85101392 0.00540207 1153 1519211700 2018.02.21 11:15 7.84939000 7.84582000 7.84582000 7.85334000 7.85051926 0.00570975 1071 1519212600 2018.02.21 11:30 7.84582000 7.84755000 7.84572000 7.85077000 7.85023648 0.00583777 1017 1519213500 2018.02.21 11:45 7.84764000 7.83955000 7.83692000 7.85084000 7.84921872 0.00629787 1628 1519214400 2018.02.21 12:00 7.83955000 7.84160000 7.83790000 7.84462000 7.84849312 0.00638755 1321 1519215300 2018.02.21 12:15 7.84169000 7.84767000 7.84071000 7.84873000 7.84841473 0.00593270 974 1519216200 2018.02.21 12:30 7.84767000 7.85323000 7.84690000 7.85346000 7.84887333 0.00524522 857 1519217100 2018.02.21 12:45 7.85327000 7.84662000 7.84089000 7.85343000 7.84865873 0.00463797 1109 1519218000 2018.02.21 13:00 7.84662000 7.85037000 7.84639000 7.85254000 7.84882170 0.00448326 1281 1519218900 2018.02.21 13:15 7.85044000 7.84656000 7.84524000 7.85114000 7.84860630 0.00424808 1012 1519219800 2018.02.21 13:30 7.84659000 7.83484000 7.83343000 7.84801000 7.84729523 0.00490772 1031 1519220700 2018.02.21 13:45 7.83484000 7.83777000 7.83213000 7.83882000 7.84638806 0.00536760 889 1519221600 2018.02.21 14:00 7.83783000 7.83272000 7.82816000 7.83882000 7.84508634 0.00633627 1665 1519222500 2018.02.21 14:15 7.83266000 7.83749000 7.83131000 7.83969000 7.84436288 0.00670180 1307 1519223400 2018.02.21 14:30 7.83741000 7.84550000 7.83724000 7.84647000 7.84447118 0.00629684 1531 1519224300 2018.02.21 14:45 7.84574000 7.83924000 7.83836000 7.84864000 7.84397297 0.00619339 1497 1519225200 2018.02.21 15:00 7.83897000 7.83066000 7.82762000 7.84228000 7.84270507 0.00694682 2232 1519226100 2018.02.21 15:15 7.83068000 7.83696000 7.83068000 7.84003000 7.84215792 0.00643307 1671 1519227000 2018.02.21 15:30 7.83690000 7.83621000 7.83378000 7.83938000 7.84159145 0.00644179 1244 1519227900 2018.02.21 15:45 7.83614000 7.83259000 7.83248000 7.83792000 7.84073417 0.00657059 991 1519228800 2018.02.21 16:00 7.83259000 7.83201000 7.82884000 7.83457000 7.83990330 0.00661925 1623 1519229700 2018.02.21 16:15 7.83209000 7.83074000 7.82588000 7.83420000 7.83903060 0.00686894 1873 1519230600 2018.02.21 16:30 7.83083000 7.83791000 7.82948000 7.84005000 7.83892388 0.00661288 2179 1519231500 2018.02.21 16:45 7.83788000 7.84985000 7.83773000 7.85041000 7.83996446 0.00696180 2880 1519232400 2018.02.21 17:00 7.84985000 7.84445000 7.84099000 7.85356000 7.84039165 0.00702468 1910 1519233300 2018.02.21 17:15 7.84445000 7.85009000 7.84220000 7.85074000 7.84131531 0.00724157 1357 1519234200 2018.02.21 17:30 7.85010000 7.84838000 7.84668000 7.85121000 7.84198813 0.00707078 1408 1519235100 2018.02.21 17:45 7.84844000 7.84536000 7.84344000 7.85080000 7.84230926 0.00713312 2101 1519236000 2018.02.21 18:00 7.84527000 7.84728000 7.84180000 7.84877000 7.84278267 0.00717210 1956 1519236900 2018.02.21 18:15 7.84728000 7.85335000 7.84222000 7.85335000 7.84378908 0.00791080 1502 1519237800 2018.02.21 18:30 7.85340000 7.84956000 7.84518000 7.85365000 7.84433869 0.00798203 1027 1519238700 2018.02.21 18:45 7.84955000 7.84696000 7.84632000 7.85135000 7.84458834 0.00796529 703 1519239600 2018.02.21 19:00 7.84719000 7.84767000 7.84548000 7.85154000 7.84488183 0.00764310 618 1519240500 2018.02.21 19:15 7.84774000 7.84489000 7.84467000 7.84920000 7.84488261 0.00746249 433 1519241400 2018.02.21 19:30 7.84475000 7.84315000 7.84135000 7.84680000 7.84471760 0.00741729 391 1519242300 2018.02.21 19:45 7.84329000 7.83851000 7.83605000 7.84329000 7.84412640 0.00727791 532 1519243200 2018.02.21 20:00 7.83866000 7.83672000 7.83464000 7.83866000 7.84342103 0.00671065 473 1519244100 2018.02.21 20:15 7.83672000 7.83830000 7.83586000 7.83929000 7.84293331 0.00661744 268 1519245000 2018.02.21 20:30 7.83822000 7.84071000 7.83527000 7.84153000 7.84272157 0.00646671 447 1519245900 2018.02.21 20:45 7.84065000 7.83505000 7.83365000 7.84068000 7.84199094 0.00637479 531 1519246800 2018.02.21 21:00 7.83436000 7.82005000 7.80941000 7.84035000 7.83990133 0.00812453 3627 1519247700 2018.02.21 21:15 7.81971000 7.83556000 7.81161000 7.83617000 7.83948787 0.00807656 2132 1519248600 2018.02.21 21:30 7.83567000 7.83497000 7.82844000 7.84078000 7.83905760 0.00830308 1650 1519249500 2018.02.21 21:45 7.83505000 7.85505000 7.83505000 7.85630000 7.84058068 0.00817410 1923 1519250400 2018.02.21 22:00 7.85493000 7.86876000 7.85493000 7.87124000 7.84326443 0.00972219 1517 1519251300 2018.02.21 22:15 7.86860000 7.86102000 7.86043000 7.87015000 7.84495543 0.01031579 948 1519252200 2018.02.21 22:30 7.86097000 7.85822000 7.85620000 7.86266000 7.84621873 0.01076874 751 1519253100 2018.02.21 22:45 7.85812000 7.86548000 7.85731000 7.86734000 7.84805313 0.01176500 559 1519254000 2018.02.21 23:00 7.86543000 7.86790000 7.86122000 7.86817000 7.84994331 0.01285608 485 1519254900 2018.02.21 23:15 7.86790000 7.86637000 7.86011000 7.86957000 7.85150776 0.01369365 225 1519255800 2018.02.21 23:30 7.86663000 7.86260000 7.86103000 7.86663000 7.85256416 0.01418333 249 1519256700 2018.02.21 23:45 7.86272000 7.86663000 7.86171000 7.86729000 7.85390376 0.01482609 213 1519257600 2018.02.22 00:00 7.86351000 7.86804000 7.86209000 7.86855000 7.85525007 0.01546322 403 1519258500 2018.02.22 00:15 7.86797000 7.86670000 7.86512000 7.87082000 7.85634054 0.01580160 183 1519259400 2018.02.22 00:30 7.86645000 7.87083000 7.86645000 7.87196000 7.85772049 0.01621608 105 1519260300 2018.02.22 00:45 7.87076000 7.87233000 7.86997000 7.87255000 7.85911187 0.01630641 121 1519261200 2018.02.22 01:00 7.87207000 7.86816000 7.86751000 7.87248000 7.85997360 0.01583645 250 1519262100 2018.02.22 01:15 7.86830000 7.86702000 7.86613000 7.86883000 7.86064468 0.01527945 179 1519263000 2018.02.22 01:30 7.86669000 7.86462000 7.86461000 7.86863000 7.86102329 0.01469512 139 1519263900 2018.02.22 01:45 7.86455000 7.86643000 7.86419000 7.86727000 7.86153821 0.01358858 220 1519264800 2018.02.22 02:00 7.86624000 7.87252000 7.86624000 7.87348000 7.86258410 0.01013582 264 1519265700 2018.02.22 02:15 7.87250000 7.87129000 7.87129000 7.87465000 7.86341323 0.00819208 298 1519266600 2018.02.22 02:30 7.87134000 7.87150000 7.87001000 7.87340000 7.86418340 0.00506501 219 1519267500 2018.02.22 02:45 7.87166000 7.87040000 7.86914000 7.87317000 7.86477546 0.00447518 229 1519268400 2018.02.22 03:00 7.87040000 7.87294000 7.87040000 7.87340000 7.86555303 0.00434237 228 1519269300 2018.02.22 03:15 7.87303000 7.87324000 7.87278000 7.87666000 7.86628512 0.00418338 328 1519270200 2018.02.22 03:30 7.87295000 7.87096000 7.86770000 7.87384000 7.86673035 0.00364715 297 1519271100 2018.02.22 03:45 7.87078000 7.87313000 7.87073000 7.87408000 7.86733984 0.00355754 205 1519272000 2018.02.22 04:00 7.87305000 7.87269000 7.87196000 7.87356000 7.86784938 0.00349448 201 1519272900 2018.02.22 04:15 7.87277000 7.87218000 7.87218000 7.87357000 7.86826182 0.00341681 110 1519273800 2018.02.22 04:30 7.87214000 7.87474000 7.87197000 7.87663000 7.86887879 0.00316452 154 1519274700 2018.02.22 04:45 7.87457000 7.87506000 7.87310000 7.87527000 7.86946748 0.00313498 103 1519275600 2018.02.22 05:00 7.87526000 7.87557000 7.87520000 7.87639000 7.87004867 0.00316392 94 1519276500 2018.02.22 05:15 7.87574000 7.87725000 7.87489000 7.87725000 7.87073451 0.00321343 110 1519277400 2018.02.22 05:30 7.87716000 7.87930000 7.87532000 7.87984000 7.87155027 0.00353360 299 1519278300 2018.02.22 05:45 7.87942000 7.87742000 7.87731000 7.87980000 7.87210929 0.00369181 108 1519279200 2018.02.22 06:00 7.87754000 7.87741000 7.87646000 7.87803000 7.87261412 0.00371868 98 1519280100 2018.02.22 06:15 7.87740000 7.87748000 7.87710000 7.87905000 7.87307754 0.00360843 99 1519281000 2018.02.22 06:30 7.87751000 7.87907000 7.87726000 7.88002000 7.87364825 0.00323719 106 1519281900 2018.02.22 06:45 7.87904000 7.87904000 7.87633000 7.87936000 7.87416175 0.00292454 110 1519282800 2018.02.22 07:00 7.87923000 7.87959000 7.87723000 7.88016000 7.87467873 0.00304608 147 1519283700 2018.02.22 07:15 7.87940000 7.88037000 7.87831000 7.88117000 7.87522075 0.00312461 134 1519284600 2018.02.22 07:30 7.88038000 7.87923000 7.87916000 7.88136000 7.87560258 0.00308825 113 1519285500 2018.02.22 07:45 7.87903000 7.88012000 7.87618000 7.88012000 7.87603281 0.00295894 158 1519286400 2018.02.22 08:00 7.88022000 7.87768000 7.87713000 7.88022000 7.87618969 0.00287519 205 1519287300 2018.02.22 08:15 7.87749000 7.88151000 7.87655000 7.88214000 7.87669639 0.00294834 163 1519288200 2018.02.22 08:30 7.88151000 7.88415000 7.87927000 7.88607000 7.87740625 0.00299599 279 1519289100 2018.02.22 08:45 7.88413000 7.88845000 7.88213000 7.89112000 7.87845804 0.00362534 323 1519290000 2018.02.22 09:00 7.88842000 7.89698000 7.88842000 7.89711000 7.88022204 0.00525450 805 1519290900 2018.02.22 09:15 7.89693000 7.89760000 7.88418000 7.89863000 7.88187708 0.00632198 1087 1519291800 2018.02.22 09:30 7.89760000 7.88908000 7.88788000 7.90273000 7.88256307 0.00639067 1608 1519292700 2018.02.22 09:45 7.88908000 7.88993000 7.88363000 7.89047000 7.88326468 0.00644318 946 1519293600 2018.02.22 10:00 7.89000000 7.89523000 7.88808000 7.90338000 7.88440424 0.00684319 1791 1519294500 2018.02.22 10:15 7.89512000 7.89331000 7.89203000 7.89753000 7.88525241 0.00702785 1076 1519295400 2018.02.22 10:30 7.89339000 7.88857000 7.88095000 7.89510000 7.88556837 0.00697672 1390 1519296300 2018.02.22 10:45 7.88848000 7.88884000 7.88507000 7.89446000 7.88587995 0.00679910 1420 1519297200 2018.02.22 11:00 7.88890000 7.89539000 7.88854000 7.89963000 7.88678567 0.00690065 1823 1519298100 2018.02.22 11:15 7.89519000 7.89660000 7.89385000 7.90203000 7.88772037 0.00696485 1302 1519299000 2018.02.22 11:30 7.89665000 7.89144000 7.88879000 7.89848000 7.88807462 0.00675506 1360 1519299900 2018.02.22 11:45 7.89151000 7.89216000 7.88884000 7.89761000 7.88846370 0.00650778 1427 1519300800 2018.02.22 12:00 7.89216000 7.89909000 7.88999000 7.90037000 7.88947573 0.00658930 1337 1519301700 2018.02.22 12:15 7.89909000 7.89413000 7.89354000 7.90377000 7.88991899 0.00633329 979 1519302600 2018.02.22 12:30 7.89413000 7.88969000 7.88801000 7.89469000 7.88989719 0.00586738 1045 1519303500 2018.02.22 12:45 7.88984000 7.89502000 7.88583000 7.89581000 7.89038507 0.00546662 1088 1519304400 2018.02.22 13:00 7.89504000 7.89537000 7.89289000 7.90006000 7.89085983 0.00465047 1195 1519305300 2018.02.22 13:15 7.89526000 7.89394000 7.89228000 7.89995000 7.89115318 0.00408758 1237 1519306200 2018.02.22 13:30 7.89394000 7.89742000 7.89305000 7.89846000 7.89175002 0.00372553 803 1519307100 2018.02.22 13:45 7.89746000 7.89657000 7.89601000 7.90533000 7.89220906 0.00357894 1187 1519308000 2018.02.22 14:00 7.89657000 7.89683000 7.89107000 7.89815000 7.89264915 0.00339449 1239 1519308900 2018.02.22 14:15 7.89681000 7.89012000 7.88831000 7.89707000 7.89240828 0.00332478 1096 1519309800 2018.02.22 14:30 7.89021000 7.88740000 7.87721000 7.90045000 7.89193130 0.00358924 2962 1519310700 2018.02.22 14:45 7.88748000 7.89526000 7.88646000 7.89600000 7.89224832 0.00350241 2022 1519311600 2018.02.22 15:00 7.89517000 7.89239000 7.89057000 7.90026000 7.89226181 0.00343371 1820 1519312500 2018.02.22 15:15 7.89222000 7.88942000 7.88746000 7.89437000 7.89199117 0.00357281 1190 1519313400 2018.02.22 15:30 7.88951000 7.88617000 7.88578000 7.89838000 7.89143677 0.00393448 2309 1519314300 2018.02.22 15:45 7.88609000 7.87505000 7.87224000 7.88986000 7.88987612 0.00585144 2778 1519315200 2018.02.22 16:00 7.87509000 7.87212000 7.86536000 7.88661000 7.88818506 0.00749605 3184 1519316100 2018.02.22 16:15 7.87216000 7.86934000 7.86696000 7.87757000 7.88639030 0.00894153 1897 1519317000 2018.02.22 16:30 7.86941000 7.86316000 7.85367000 7.86967000 7.88417789 0.01095591 2094 1519317900 2018.02.22 16:45 7.86329000 7.86862000 7.85860000 7.86955000 7.88269618 0.01185582 1497 1519318800 2018.02.22 17:00 7.86862000 7.87169000 7.86566000 7.87265000 7.88164798 0.01188167 2171 1519319700 2018.02.22 17:15 7.87169000 7.85945000 7.85535000 7.87367000 7.87953388 0.01317190 1794 1519320600 2018.02.22 17:30 7.85934000 7.86264000 7.85599000 7.86267000 7.87792494 0.01400104 1952 1519321500 2018.02.22 17:45 7.86264000 7.88446000 7.86063000 7.88677000 7.87854733 0.01335685 2082 1519322400 2018.02.22 18:00 7.88495000 7.87901000 7.87733000 7.88643000 7.87859139 0.01280637 2228 1519323300 2018.02.22 18:15 7.87904000 7.87137000 7.86636000 7.88258000 7.87790364 0.01256288 1580 1519324200 2018.02.22 18:30 7.87138000 7.86784000 7.86757000 7.87525000 7.87694520 0.01211450 979 1519325100 2018.02.22 18:45 7.86784000 7.86722000 7.86273000 7.87104000 7.87601899 0.01157922 1260 1519326000 2018.02.22 19:00 7.86722000 7.86117000 7.86040000 7.86723000 7.87460480 0.01115937 734 1519326900 2018.02.22 19:15 7.86117000 7.84899000 7.84899000 7.86177000 7.87216529 0.01210529 823 1519327800 2018.02.22 19:30 7.84894000 7.85327000 7.84395000 7.85381000 7.87036574 0.01245727 1105 1519328700 2018.02.22 19:45 7.85346000 7.85130000 7.84801000 7.85567000 7.86854996 0.01197394 1213 1519329600 2018.02.22 20:00 7.85137000 7.85038000 7.84921000 7.85359000 7.86681949 0.01145810 861 1519330500 2018.02.22 20:15 7.85060000 7.85170000 7.85019000 7.85415000 7.86537953 0.01077799 436 1519331400 2018.02.22 20:30 7.85166000 7.85346000 7.85069000 7.85367000 7.86424434 0.01000338 350 1519332300 2018.02.22 20:45 7.85346000 7.85669000 7.85342000 7.86096000 7.86352488 0.00980250 640 1519333200 2018.02.22 21:00 7.85660000 7.85626000 7.85166000 7.85824000 7.86283299 0.00969318 492 1519334100 2018.02.22 21:15 7.85635000 7.85241000 7.85197000 7.85952000 7.86184032 0.00978365 414 1519335000 2018.02.22 21:30 7.85248000 7.85270000 7.85043000 7.85413000 7.86096981 0.00995789 301 1519335900 2018.02.22 21:45 7.85279000 7.85461000 7.85153000 7.85466000 7.86036412 0.00989185 403 1519336800 2018.02.22 22:00 7.85459000 7.85286000 7.85239000 7.85582000 7.85964944 0.00966272 467 1519337700 2018.02.22 22:15 7.85286000 7.85878000 7.85278000 7.85878000 7.85956664 0.00966241 383 1519338600 2018.02.22 22:30 7.85883000 7.85694000 7.85511000 7.85997000 7.85931648 0.00964622 326 1519339500 2018.02.22 22:45 7.85702000 7.85516000 7.85306000 7.85730000 7.85892063 0.00781703 461 1519340400 2018.02.22 23:00 7.85508000 7.85426000 7.85246000 7.85516000 7.85847676 0.00632015 252 1519341300 2018.02.22 23:15 7.85426000 7.85587000 7.85337000 7.85618000 7.85822849 0.00553194 160 1519342200 2018.02.22 23:30 7.85601000 7.85225000 7.85154000 7.85643000 7.85765911 0.00491999 210 1519343100 2018.02.22 23:45 7.85234000 7.85034000 7.85034000 7.85255000 7.85696205 0.00420203 196 1519344000 2018.02.23 00:00 7.84800000 7.84836000 7.84529000 7.85389000 7.85614281 0.00389753 105 1519344900 2018.02.23 00:15 7.84831000 7.84837000 7.84735000 7.84983000 7.85540254 0.00346271 117 1519345800 2018.02.23 00:30 7.84773000 7.84905000 7.84490000 7.85041000 7.85479754 0.00336831 103 1519346700 2018.02.23 00:45 7.84890000 7.84919000 7.84762000 7.85057000 7.85426349 0.00326376 136 1519347600 2018.02.23 01:00 7.84934000 7.84553000 7.84325000 7.84971000 7.85343173 0.00344505 379 1519348500 2018.02.23 01:15 7.84562000 7.84885000 7.84545000 7.84885000 7.85299537 0.00349714 172 1519349400 2018.02.23 01:30 7.84839000 7.84936000 7.84644000 7.84937000 7.85264915 0.00354712 157 1519350300 2018.02.23 01:45 7.84938000 7.85392000 7.84926000 7.85409000 7.85277018 0.00345786 152 1519351200 2018.02.23 02:00 7.85372000 7.85328000 7.85231000 7.85529000 7.85281873 0.00338051 209 1519352100 2018.02.23 02:15 7.85328000 7.85422000 7.85045000 7.85496000 7.85295219 0.00342081 189 1519353000 2018.02.23 02:30 7.85414000 7.85560000 7.85389000 7.85721000 7.85320436 0.00352444 227 1519353900 2018.02.23 02:45 7.85578000 7.85367000 7.85349000 7.85676000 7.85324871 0.00352371 237 1519354800 2018.02.23 03:00 7.85386000 7.85883000 7.85368000 7.85883000 7.85378026 0.00386623 231 1519355700 2018.02.23 03:15 7.85883000 7.85769000 7.85740000 7.86113000 7.85415262 0.00394039 272 1519356600 2018.02.23 03:30 7.85771000 7.85680000 7.85634000 7.85933000 7.85440475 0.00404604 184 1519357500 2018.02.23 03:45 7.85680000 7.85488000 7.85231000 7.85741000 7.85445001 0.00406525 275 1519358400 2018.02.23 04:00 7.85483000 7.86082000 7.85384000 7.86176000 7.85505668 0.00456836 262 1519359300 2018.02.23 04:15 7.86077000 7.86253000 7.85795000 7.86413000 7.85576842 0.00517800 368 1519360200 2018.02.23 04:30 7.86268000 7.86148000 7.85847000 7.86268000 7.85631238 0.00551696 137 1519361100 2018.02.23 04:45 7.86144000 7.86341000 7.86039000 7.86445000 7.85698834 0.00586179 167 1519362000 2018.02.23 05:00 7.86358000 7.86716000 7.86258000 7.86774000 7.85795707 0.00633661 283 1519362900 2018.02.23 05:15 7.86760000 7.86758000 7.86741000 7.87060000 7.85887354 0.00665291 217 1519363800 2018.02.23 05:30 7.86759000 7.86679000 7.86586000 7.86778000 7.85962749 0.00677077 122 1519364700 2018.02.23 05:45 7.86661000 7.86783000 7.86661000 7.86914000 7.86040868 0.00684802 119 1519365600 2018.02.23 06:00 7.86776000 7.86778000 7.86478000 7.86885000 7.86111071 0.00639063 152 1519366500 2018.02.23 06:15 7.86797000 7.86907000 7.86749000 7.86922000 7.86186874 0.00620848 98 1519367400 2018.02.23 06:30 7.86908000 7.86959000 7.86791000 7.86959000 7.86260410 0.00594185 96 1519368300 2018.02.23 06:45 7.86955000 7.87073000 7.86951000 7.87395000 7.86337799 0.00603245 247 1519369200 2018.02.23 07:00 7.87086000 7.87269000 7.87039000 7.87458000 7.86426485 0.00609590 150 1519370100 2018.02.23 07:15 7.87230000 7.87320000 7.87230000 7.87527000 7.86511582 0.00611890 152 1519371000 2018.02.23 07:30 7.87303000 7.87159000 7.87071000 7.87312000 7.86573241 0.00599122 129 1519371900 2018.02.23 07:45 7.87177000 7.86850000 7.86227000 7.87242000 7.86599599 0.00540577 200 1519372800 2018.02.23 08:00 7.86868000 7.86424000 7.86424000 7.86948000 7.86582875 0.00517145 173 1519373700 2018.02.23 08:15 7.86429000 7.86511000 7.86244000 7.86670000 7.86576030 0.00484748 209 1519374600 2018.02.23 08:30 7.86492000 7.86529000 7.86333000 7.86780000 7.86571551 0.00442315 292 1519375500 2018.02.23 08:45 7.86535000 7.87215000 7.86368000 7.87266000 7.86632832 0.00375542 321 1519376400 2018.02.23 09:00 7.87264000 7.87013000 7.86304000 7.87971000 7.86669038 0.00351331 900 1519377300 2018.02.23 09:15 7.87060000 7.87431000 7.86908000 7.87440000 7.86741606 0.00351859 773 1519378200 2018.02.23 09:30 7.87432000 7.86897000 7.86786000 7.87541000 7.86756405 0.00321712 1188 1519379100 2018.02.23 09:45 7.86887000 7.86895000 7.86455000 7.87135000 7.86769605 0.00303308 993 1519380000 2018.02.23 10:00 7.86906000 7.86750000 7.86392000 7.87456000 7.86767738 0.00303972 1472 1519380900 2018.02.23 10:15 7.86769000 7.86897000 7.86769000 7.88096000 7.86780048 0.00299512 1233 1519381800 2018.02.23 10:30 7.86910000 7.88289000 7.86342000 7.88289000 7.86923758 0.00401510 1582 1519382700 2018.02.23 10:45 7.88302000 7.88938000 7.87788000 7.88961000 7.87115591 0.00574687 1912 1519383600 2018.02.23 11:00 7.88938000 7.88366000 7.87649000 7.88959000 7.87234677 0.00632842 1448 1519384500 2018.02.23 11:15 7.88368000 7.89303000 7.87978000 7.89431000 7.87431660 0.00787624 1324 1519385400 2018.02.23 11:30 7.89295000 7.87598000 7.87579000 7.89295000 7.87447502 0.00783477 1224 1519386300 2018.02.23 11:45 7.87607000 7.87036000 7.86326000 7.87954000 7.87408312 0.00779723 1580 1519387200 2018.02.23 12:00 7.87036000 7.86645000 7.86004000 7.87242000 7.87335615 0.00791294 1431 1519388100 2018.02.23 12:15 7.86645000 7.86132000 7.85934000 7.87101000 7.87220985 0.00831073 1208 1519389000 2018.02.23 12:30 7.86121000 7.86950000 7.86082000 7.87193000 7.87195177 0.00833949 1179 1519389900 2018.02.23 12:45 7.86955000 7.87184000 7.86695000 7.87456000 7.87194113 0.00830445 1366 1519390800 2018.02.23 13:00 7.87173000 7.87011000 7.87000000 7.87745000 7.87176673 0.00815441 1921 1519391700 2018.02.23 13:15 7.87019000 7.86725000 7.86725000 7.87376000 7.87133657 0.00815234 893 1519392600 2018.02.23 13:30 7.86736000 7.86174000 7.86116000 7.86809000 7.87042261 0.00852113 797 1519393500 2018.02.23 13:45 7.86182000 7.86321000 7.85925000 7.86767000 7.86973569 0.00883638 1153 1519394400 2018.02.23 14:00 7.86330000 7.85709000 7.85632000 7.86520000 7.86853134 0.00959541 1420 1519395300 2018.02.23 14:15 7.85716000 7.86848000 7.85716000 7.87062000 7.86852645 0.00950946 1200 1519396200 2018.02.23 14:30 7.86860000 7.86914000 7.86497000 7.87049000 7.86858489 0.00949280 1153 1519397100 2018.02.23 14:45 7.86917000 7.86660000 7.86169000 7.87100000 7.86839585 0.00955706 1267 1519398000 2018.02.23 15:00 7.86635000 7.86794000 7.86363000 7.87210000 7.86835243 0.00956855 1513 1519398900 2018.02.23 15:15 7.86787000 7.86630000 7.85864000 7.87082000 7.86815696 0.00963672 1505 1519399800 2018.02.23 15:30 7.86608000 7.86276000 7.85524000 7.86775000 7.86764297 0.00925950 1839 1519400700 2018.02.23 15:45 7.86266000 7.86791000 7.85584000 7.86989000 7.86766840 0.00787699 1537 1519401600 2018.02.23 16:00 7.86784000 7.86246000 7.86057000 7.86861000 7.86717236 0.00715300 1106 1519402500 2018.02.23 16:15 7.86238000 7.86238000 7.85647000 7.86524000 7.86671595 0.00429227 1438 1519403400 2018.02.23 16:30 7.86250000 7.85637000 7.85584000 7.86956000 7.86573062 0.00424043 2220 1519404300 2018.02.23 16:45 7.85627000 7.84987000 7.84987000 7.86083000 7.86422008 0.00527809 1848 1519405200 2018.02.23 17:00 7.84987000 7.84369000 7.83685000 7.85336000 7.86226484 0.00699293 1966 1519406100 2018.02.23 17:15 7.84369000 7.84760000 7.84074000 7.84825000 7.86086819 0.00790757 1743 1519407000 2018.02.23 17:30 7.84766000 7.84821000 7.84505000 7.85129000 7.85966264 0.00836103 1633 1519407900 2018.02.23 17:45 7.84849000 7.84901000 7.84695000 7.86008000 7.85864811 0.00840857 1978 1519408800 2018.02.23 18:00 7.84911000 7.85532000 7.84445000 7.85894000 7.85833114 0.00808920 2304 1519409700 2018.02.23 18:15 7.85532000 7.85206000 7.85120000 7.86035000 7.85773389 0.00802925 1844 1519410600 2018.02.23 18:30 7.85188000 7.84782000 7.84709000 7.85375000 7.85678971 0.00838886 738 1519411500 2018.02.23 18:45 7.84808000 7.84260000 7.83642000 7.84873000 7.85543831 0.00901454 900 1519412400 2018.02.23 19:00 7.84260000 7.84295000 7.83788000 7.84304000 7.85424895 0.00963330 702 1519413300 2018.02.23 19:15 7.84285000 7.83835000 7.83835000 7.84285000 7.85273476 0.00998901 482 1519414200 2018.02.23 19:30 7.83835000 7.84119000 7.83755000 7.84170000 7.85163526 0.00979961 414 1519415100 2018.02.23 19:45 7.84099000 7.84029000 7.83876000 7.84393000 7.85055476 0.00968378 361 1519416000 2018.02.23 20:00 7.84029000 7.84914000 7.84005000 7.85377000 7.85042002 0.00888741 1272 1519416900 2018.02.23 20:15 7.84922000 7.85215000 7.84768000 7.85329000 7.85058478 0.00815431 556 1519417800 2018.02.23 20:30 7.85200000 7.85502000 7.85075000 7.85623000 7.85100718 0.00778148 374 1519418700 2018.02.23 20:45 7.85506000 7.85129000 7.85115000 7.85611000 7.85103412 0.00680868 407 1519419600 2018.02.23 21:00 7.85150000 7.85075000 7.85013000 7.85421000 7.85100706 0.00630195 463 1519420500 2018.02.23 21:15 7.85067000 7.85101000 7.84873000 7.85293000 7.85100734 0.00576619 337 1519421400 2018.02.23 21:30 7.85094000 7.85238000 7.84998000 7.85292000 7.85113807 0.00571835 280 1519422300 2018.02.23 21:45 7.85237000 7.84759000 7.84719000 7.85237000 7.85080016 0.00558467 422 1519423200 2018.02.23 22:00 7.84759000 7.84216000 7.84210000 7.84908000 7.84997729 0.00531096 480 1519424100 2018.02.23 22:15 7.84225000 7.84019000 7.83784000 7.84238000 7.84904516 0.00537731 3428 1519425000 2018.02.23 22:30 7.84028000 7.84264000 7.83815000 7.84366000 7.84843515 0.00538956 1474 1519425900 2018.02.23 22:45 7.84283000 7.85088000 7.84206000 7.85509000 7.84866799 0.00546970 2069 1519426800 2018.02.23 23:00 7.85048000 7.85164000 7.84655000 7.85647000 7.84895104 0.00539553 1533 1519427700 2018.02.23 23:15 7.85159000 7.84925000 7.84925000 7.85220000 7.84897951 0.00536161 202 1519428600 2018.02.23 23:30 7.84854000 7.84848000 7.84523000 7.85036000 7.84893194 0.00533908 89 1519429500 2018.02.23 23:45 7.84869000 7.83884000 7.83618000 7.84869000 7.84797080 0.00533267 80 1519603200 2018.02.26 00:00 7.84227000 7.84726000 7.82962000 7.85005000 7.84790311 0.00520372 90 1519604100 2018.02.26 00:15 7.84825000 7.84638000 7.84057000 7.85081000 7.84775805 0.00474493 164 1519605000 2018.02.26 00:30 7.84802000 7.84868000 7.84365000 7.85059000 7.84784585 0.00451665 219 1519605900 2018.02.26 00:45 7.84868000 7.84697000 7.84304000 7.85051000 7.84776244 0.00419989 762 1519606800 2018.02.26 01:00 7.84911000 7.84727000 7.84468000 7.85150000 7.84771554 0.00419342 1131 1519607700 2018.02.26 01:15 7.84759000 7.84992000 7.84630000 7.85155000 7.84792549 0.00409860 738 1519608600 2018.02.26 01:30 7.84948000 7.85372000 7.84853000 7.85533000 7.84847735 0.00404129 594 1519609500 2018.02.26 01:45 7.85325000 7.84928000 7.84890000 7.85498000 7.84855379 0.00401043 263 1519610400 2018.02.26 02:00 7.84901000 7.85249000 7.84800000 7.85329000 7.84892867 0.00415742 271 1519611300 2018.02.26 02:15 7.85260000 7.85484000 7.85173000 7.85494000 7.84949165 0.00448653 171 1519612200 2018.02.26 02:30 7.85488000 7.84987000 7.84947000 7.85492000 7.84952768 0.00445350 130 1519613100 2018.02.26 02:45 7.85007000 7.85034000 7.84781000 7.85228000 7.84960505 0.00446238 244 1519614000 2018.02.26 03:00 7.85020000 7.84586000 7.84469000 7.85020000 7.84924838 0.00412263 244 1519614900 2018.02.26 03:15 7.84586000 7.85152000 7.84585000 7.85152000 7.84946472 0.00365915 154 1519615800 2018.02.26 03:30 7.85136000 7.84198000 7.84107000 7.85136000 7.84875189 0.00365845 280 1519616700 2018.02.26 03:45 7.84179000 7.84458000 7.84069000 7.84458000 7.84835457 0.00373535 155 1519617600 2018.02.26 04:00 7.84443000 7.83823000 7.83667000 7.84443000 7.84739032 0.00428668 254 1519618500 2018.02.26 04:15 7.83844000 7.83700000 7.83700000 7.83992000 7.84640077 0.00491474 123 1519619400 2018.02.26 04:30 7.83681000 7.83251000 7.82961000 7.83681000 7.84507784 0.00593914 336 1519620300 2018.02.26 04:45 7.83252000 7.83383000 7.83045000 7.83437000 7.84400662 0.00656108 186 1519621200 2018.02.26 05:00 7.83367000 7.83243000 7.83243000 7.83566000 7.84290408 0.00731263 106 1519622100 2018.02.26 05:15 7.83241000 7.83346000 7.83176000 7.83378000 7.84200464 0.00783835 122 1519623000 2018.02.26 05:30 7.83359000 7.83267000 7.83183000 7.83486000 7.84111563 0.00823391 103 1519623900 2018.02.26 05:45 7.83270000 7.83304000 7.83170000 7.83403000 7.84034652 0.00855609 114 1519624800 2018.02.26 06:00 7.83312000 7.83380000 7.83242000 7.83408000 7.83972304 0.00872424 99 1519625700 2018.02.26 06:15 7.83382000 7.83357000 7.83292000 7.83665000 7.83913704 0.00869060 169 1519626600 2018.02.26 06:30 7.83361000 7.83260000 7.83100000 7.83402000 7.83851447 0.00832812 106 1519627500 2018.02.26 06:45 7.83257000 7.83254000 7.83162000 7.83429000 7.83794547 0.00819757 99 1519628400 2018.02.26 07:00 7.83255000 7.82993000 7.82953000 7.83359000 7.83718209 0.00784958 187 1519629300 2018.02.26 07:15 7.82988000 7.82838000 7.82779000 7.83141000 7.83634380 0.00713999 186 1519630200 2018.02.26 07:30 7.82845000 7.82500000 7.82369000 7.82895000 7.83526343 0.00700309 248 1519631100 2018.02.26 07:45 7.82482000 7.82092000 7.82092000 7.82696000 7.83389739 0.00694774 197 1519632000 2018.02.26 08:00 7.82130000 7.82385000 7.81991000 7.82429000 7.83294050 0.00681869 314 1519632900 2018.02.26 08:15 7.82371000 7.82101000 7.81961000 7.82504000 7.83180426 0.00597130 310 1519633800 2018.02.26 08:30 7.82172000 7.82248000 7.82133000 7.82471000 7.83091624 0.00586079 304 1519634700 2018.02.26 08:45 7.82266000 7.82135000 7.81878000 7.82424000 7.83000517 0.00535001 271 1519635600 2018.02.26 09:00 7.82159000 7.82621000 7.81923000 7.82891000 7.82964372 0.00505986 852 1519636500 2018.02.26 09:15 7.82610000 7.81985000 7.81688000 7.82910000 7.82871099 0.00513571 844 1519637400 2018.02.26 09:30 7.81971000 7.80979000 7.80706000 7.82049000 7.82690899 0.00646870 1504 1519638300 2018.02.26 09:45 7.80985000 7.82239000 7.80943000 7.82248000 7.82647861 0.00636633 1397 1519639200 2018.02.26 10:00 7.82231000 7.81742000 7.81387000 7.82634000 7.82561588 0.00654240 1483 1519640100 2018.02.26 10:15 7.81752000 7.81839000 7.80931000 7.81911000 7.82492770 0.00650540 1092 1519641000 2018.02.26 10:30 7.81842000 7.81931000 7.81678000 7.82194000 7.82439268 0.00638964 1205 1519641900 2018.02.26 10:45 7.81937000 7.82003000 7.81378000 7.82292000 7.82397719 0.00615123 1172 1519642800 2018.02.26 11:00 7.82030000 7.81804000 7.81346000 7.82249000 7.82341174 0.00584495 1278 1519643700 2018.02.26 11:15 7.81814000 7.81842000 7.81707000 7.83003000 7.82293634 0.00543227 1290 1519644600 2018.02.26 11:30 7.81842000 7.81368000 7.80919000 7.81915000 7.82205478 0.00522302 1198 1519645500 2018.02.26 11:45 7.81368000 7.81168000 7.80775000 7.81490000 7.82106671 0.00498836 1901 1519646400 2018.02.26 12:00 7.81180000 7.80879000 7.80527000 7.81238000 7.81989750 0.00508362 1399 1519647300 2018.02.26 12:15 7.80870000 7.80805000 7.80185000 7.80982000 7.81876917 0.00519676 1226 1519648200 2018.02.26 12:30 7.80807000 7.79904000 7.79622000 7.80881000 7.81689020 0.00644522 1099 1519649100 2018.02.26 12:45 7.79889000 7.79710000 7.79575000 7.80105000 7.81500542 0.00774081 1142 1519650000 2018.02.26 13:00 7.79710000 7.79325000 7.79057000 7.79896000 7.81293347 0.00900564 1396 1519650900 2018.02.26 13:15 7.79326000 7.79894000 7.79205000 7.80077000 7.81160076 0.00949449 784 1519651800 2018.02.26 13:30 7.79894000 7.79987000 7.79842000 7.80432000 7.81048355 0.00966576 980 1519652700 2018.02.26 13:45 7.80012000 7.80606000 7.79892000 7.80872000 7.81006226 0.00945409 912 1519653600 2018.02.26 14:00 7.80587000 7.81527000 7.80434000 7.81557000 7.81055823 0.00878885 1072 1519654500 2018.02.26 14:15 7.81520000 7.81121000 7.80889000 7.81602000 7.81062030 0.00854281 711 1519655400 2018.02.26 14:30 7.81121000 7.80852000 7.80823000 7.81163000 7.81042028 0.00854791 986 1519656300 2018.02.26 14:45 7.80854000 7.81159000 7.80653000 7.81210000 7.81053168 0.00813247 1089 1519657200 2018.02.26 15:00 7.81170000 7.81684000 7.80950000 7.82046000 7.81113247 0.00819206 1549 1519658100 2018.02.26 15:15 7.81690000 7.81574000 7.81447000 7.82032000 7.81157128 0.00819147 1619 1519659000 2018.02.26 15:30 7.81570000 7.81508000 7.81048000 7.81953000 7.81190545 0.00814315 2127 1519659900 2018.02.26 15:45 7.81495000 7.81942000 7.81028000 7.81955000 7.81262112 0.00836858 2057 1519660800 2018.02.26 16:00 7.81960000 7.81631000 7.81073000 7.81960000 7.81297244 0.00847009 1763 1519661700 2018.02.26 16:15 7.81623000 7.82305000 7.81146000 7.82395000 7.81393221 0.00910890 1362 1519662600 2018.02.26 16:30 7.82305000 7.81776000 7.81575000 7.82758000 7.81429676 0.00932393 1878 1519663500 2018.02.26 16:45 7.81773000 7.82385000 7.81636000 7.82681000 7.81520659 0.00996397 1330 1519664400 2018.02.26 17:00 7.82397000 7.83438000 7.82227000 7.83705000 7.81703263 0.01149919 2372 1519665300 2018.02.26 17:15 7.83433000 7.83272000 7.82409000 7.83458000 7.81852667 0.01246520 1467 1519666200 2018.02.26 17:30 7.83265000 7.83268000 7.83054000 7.83641000 7.81987460 0.01261473 1341 1519667100 2018.02.26 17:45 7.83256000 7.83951000 7.82798000 7.84496000 7.82174464 0.01296957 2146 1519668000 2018.02.26 18:00 7.83960000 7.83048000 7.82820000 7.84385000 7.82257658 0.01172939 2220 1519668900 2018.02.26 18:15 7.83027000 7.82198000 7.81893000 7.83027000 7.82251976 0.01045604 1659 1519669800 2018.02.26 18:30 7.82205000 7.82522000 7.81838000 7.82594000 7.82277693 0.00921685 905 1519670700 2018.02.26 18:45 7.82511000 7.83508000 7.82319000 7.83723000 7.82394865 0.00899754 799 1519671600 2018.02.26 19:00 7.83527000 7.83085000 7.83083000 7.83821000 7.82460592 0.00900561 675 1519672500 2018.02.26 19:15 7.83077000 7.82959000 7.82752000 7.83387000 7.82508059 0.00861047 619 1519673400 2018.02.26 19:30 7.82952000 7.82967000 7.82819000 7.83243000 7.82551768 0.00785261 485 1519674300 2018.02.26 19:45 7.82959000 7.82485000 7.82350000 7.82984000 7.82545409 0.00721254 645 1519675200 2018.02.26 20:00 7.82474000 7.82874000 7.82196000 7.82874000 7.82576704 0.00695621 354 1519676100 2018.02.26 20:15 7.82898000 7.82935000 7.82798000 7.83111000 7.82610827 0.00657718 405 1519677000 2018.02.26 20:30 7.82912000 7.82804000 7.82386000 7.83005000 7.82629224 0.00606807 411 1519677900 2018.02.26 20:45 7.82804000 7.82488000 7.82374000 7.83012000 7.82615775 0.00591808 353 1519678800 2018.02.26 21:00 7.82488000 7.82697000 7.82435000 7.82721000 7.82623510 0.00546389 360 1519679700 2018.02.26 21:15 7.82697000 7.82283000 7.82278000 7.82702000 7.82591081 0.00561091 378 1519680600 2018.02.26 21:30 7.82269000 7.82114000 7.82074000 7.82339000 7.82545644 0.00565557 333 1519681500 2018.02.26 21:45 7.82112000 7.82388000 7.81949000 7.82518000 7.82530631 0.00574106 361 1519682400 2018.02.26 22:00 7.82389000 7.82357000 7.82337000 7.82614000 7.82514094 0.00547227 370 1519683300 2018.02.26 22:15 7.82348000 7.81912000 7.81771000 7.82367000 7.82456752 0.00564185 349 1519684200 2018.02.26 22:30 7.81914000 7.81918000 7.81848000 7.82005000 7.82405442 0.00570004 206 1519685100 2018.02.26 22:45 7.81927000 7.82330000 7.81927000 7.82495000 7.82398257 0.00456626 303 1519686000 2018.02.26 23:00 7.82340000 7.82286000 7.82276000 7.82533000 7.82387566 0.00437614 254 1519686900 2018.02.26 23:15 7.82286000 7.82016000 7.81918000 7.82286000 7.82352179 0.00457281 232 1519687800 2018.02.26 23:30 7.82020000 7.81930000 7.81896000 7.82093000 7.82311971 0.00481072 102 1519688700 2018.02.26 23:45 7.81906000 7.82085000 7.81906000 7.82110000 7.82290355 0.00410765 87 1519689600 2018.02.27 00:00 7.81731000 7.81694000 7.81164000 7.82044000 7.82233559 0.00409759 187 1519690500 2018.02.27 00:15 7.81718000 7.82021000 7.81516000 7.82021000 7.82213316 0.00384878 188 1519691400 2018.02.27 00:30 7.82078000 7.81920000 7.81643000 7.82207000 7.82185381 0.00358274 356 1519692300 2018.02.27 00:45 7.81922000 7.82263000 7.81820000 7.82324000 7.82192773 0.00350770 283 1519693200 2018.02.27 01:00 7.82361000 7.82450000 7.82072000 7.82487000 7.82217271 0.00318131 855 1519694100 2018.02.27 01:15 7.82449000 7.82528000 7.82260000 7.82528000 7.82246864 0.00284155 440 1519695000 2018.02.27 01:30 7.82525000 7.82484000 7.82236000 7.82610000 7.82269449 0.00265127 593 1519695900 2018.02.27 01:45 7.82522000 7.82210000 7.81996000 7.82560000 7.82263787 0.00259349 524 1519696800 2018.02.27 02:00 7.82208000 7.81707000 7.81484000 7.82213000 7.82210759 0.00252134 316 1519697700 2018.02.27 02:15 7.81707000 7.81665000 7.81594000 7.81799000 7.82158782 0.00266150 159 1519698600 2018.02.27 02:30 7.81665000 7.81200000 7.81174000 7.81780000 7.82067470 0.00329385 170 1519699500 2018.02.27 02:45 7.81184000 7.81306000 7.80834000 7.81316000 7.81994949 0.00360371 295 1519700400 2018.02.27 03:00 7.81287000 7.81189000 7.81037000 7.81297000 7.81918192 0.00394535 163 1519701300 2018.02.27 03:15 7.81189000 7.81696000 7.81146000 7.81731000 7.81897031 0.00399628 112 1519702200 2018.02.27 03:30 7.81702000 7.81278000 7.81112000 7.81704000 7.81838075 0.00429170 242 1519703100 2018.02.27 03:45 7.81278000 7.81019000 7.80975000 7.81488000 7.81760068 0.00461697 266 1519704000 2018.02.27 04:00 7.81022000 7.80721000 7.80661000 7.81134000 7.81661109 0.00514682 210 1519704900 2018.02.27 04:15 7.80741000 7.80858000 7.80541000 7.81010000 7.81584623 0.00551690 238 1519705800 2018.02.27 04:30 7.80869000 7.80732000 7.80732000 7.81044000 7.81503421 0.00593438 132 1519706700 2018.02.27 04:45 7.80720000 7.81051000 7.80720000 7.81088000 7.81460333 0.00596352 130 1519707600 2018.02.27 05:00 7.81037000 7.81965000 7.80973000 7.82254000 7.81508396 0.00594357 399 1519708500 2018.02.27 05:15 7.81948000 7.81410000 7.81351000 7.81948000 7.81499025 0.00584880 203 1519709400 2018.02.27 05:30 7.81421000 7.81543000 7.81244000 7.81558000 7.81503213 0.00576885 129 1519710300 2018.02.27 05:45 7.81545000 7.81770000 7.81544000 7.81912000 7.81528622 0.00553455 146 1519711200 2018.02.27 06:00 7.81753000 7.81719000 7.81500000 7.81826000 7.81546753 0.00516674 139 1519712100 2018.02.27 06:15 7.81742000 7.81933000 7.81640000 7.82032000 7.81583538 0.00482766 126 1519713000 2018.02.27 06:30 7.81949000 7.81816000 7.81769000 7.81992000 7.81605678 0.00449551 124 1519713900 2018.02.27 06:45 7.81805000 7.81816000 7.81740000 7.81850000 7.81625708 0.00440340 110 1519714800 2018.02.27 07:00 7.81820000 7.81810000 7.81661000 7.81882000 7.81643260 0.00450140 118 1519715700 2018.02.27 07:15 7.81783000 7.81758000 7.81660000 7.81785000 7.81654187 0.00456127 104 1519716600 2018.02.27 07:30 7.81782000 7.81679000 7.81572000 7.81782000 7.81656551 0.00445783 92 1519717500 2018.02.27 07:45 7.81675000 7.81895000 7.81622000 7.81938000 7.81679260 0.00451468 97 1519718400 2018.02.27 08:00 7.81887000 7.82191000 7.81853000 7.82330000 7.81727997 0.00470672 381 1519719300 2018.02.27 08:15 7.82191000 7.81476000 7.81439000 7.82194000 7.81703997 0.00464052 372 1519720200 2018.02.27 08:30 7.81466000 7.81853000 7.81440000 7.81916000 7.81718188 0.00460360 314 1519721100 2018.02.27 08:45 7.81853000 7.82344000 7.81724000 7.82544000 7.81777789 0.00471894 254 1519722000 2018.02.27 09:00 7.82344000 7.82078000 7.81362000 7.82515000 7.81806381 0.00421286 756 1519722900 2018.02.27 09:15 7.82064000 7.82030000 7.81944000 7.82469000 7.81827678 0.00371679 908 1519723800 2018.02.27 09:30 7.82042000 7.82196000 7.81600000 7.82724000 7.81862756 0.00294800 1048 1519724700 2018.02.27 09:45 7.82205000 7.81573000 7.81566000 7.82287000 7.81835160 0.00240447 1687 1519725600 2018.02.27 10:00 7.81563000 7.81831000 7.81375000 7.82366000 7.81834764 0.00238692 1551 1519726500 2018.02.27 10:15 7.81831000 7.82356000 7.81344000 7.82432000 7.81884406 0.00243264 1261 1519727400 2018.02.27 10:30 7.82363000 7.82920000 7.82269000 7.83013000 7.81983034 0.00321445 962 1519728300 2018.02.27 10:45 7.82934000 7.82984000 7.82390000 7.83136000 7.82078364 0.00393126 1039 1519729200 2018.02.27 11:00 7.82984000 7.83323000 7.82738000 7.83345000 7.82196901 0.00485905 1283 1519730100 2018.02.27 11:15 7.83347000 7.83090000 7.82849000 7.83598000 7.82281958 0.00536241 989 1519731000 2018.02.27 11:30 7.83090000 7.83385000 7.82454000 7.83391000 7.82387009 0.00599677 1144 1519731900 2018.02.27 11:45 7.83360000 7.82651000 7.82280000 7.83705000 7.82412151 0.00594350 1242 1519732800 2018.02.27 12:00 7.82671000 7.82426000 7.82299000 7.83346000 7.82413470 0.00579159 1497 1519733700 2018.02.27 12:15 7.82426000 7.82243000 7.81780000 7.82917000 7.82397235 0.00559309 1380 1519734600 2018.02.27 12:30 7.82251000 7.82465000 7.82168000 7.82535000 7.82403689 0.00536390 970 1519735500 2018.02.27 12:45 7.82465000 7.81892000 7.81554000 7.82524000 7.82354957 0.00535262 1296 1519736400 2018.02.27 13:00 7.81882000 7.81369000 7.81369000 7.82140000 7.82261056 0.00580359 1200 1519737300 2018.02.27 13:15 7.81384000 7.81811000 7.81310000 7.81904000 7.82218193 0.00569929 1144 1519738200 2018.02.27 13:30 7.81811000 7.82307000 7.81665000 7.82307000 7.82226651 0.00562277 810 1519739100 2018.02.27 13:45 7.82303000 7.82580000 7.82250000 7.82967000 7.82260303 0.00559307 1088 1519740000 2018.02.27 14:00 7.82570000 7.82310000 7.82111000 7.82891000 7.82265036 0.00556873 1190 1519740900 2018.02.27 14:15 7.82310000 7.82266000 7.82034000 7.82737000 7.82265128 0.00554366 1233 1519741800 2018.02.27 14:30 7.82266000 7.81960000 7.81800000 7.82539000 7.82236068 0.00565395 800 1519742700 2018.02.27 14:45 7.81977000 7.81481000 7.81285000 7.81977000 7.82164157 0.00593655 962 1519743600 2018.02.27 15:00 7.81460000 7.82667000 7.81419000 7.82726000 7.82212047 0.00580427 1678 1519744500 2018.02.27 15:15 7.82667000 7.82844000 7.82184000 7.83167000 7.82272233 0.00575295 1351 1519745400 2018.02.27 15:30 7.82824000 7.82865000 7.81818000 7.83961000 7.82328687 0.00557786 3809 1519746300 2018.02.27 15:45 7.82871000 7.82646000 7.81318000 7.83114000 7.82358907 0.00538085 3104 1519747200 2018.02.27 16:00 7.82625000 7.82271000 7.81166000 7.83028000 7.82350535 0.00493773 3092 1519748100 2018.02.27 16:15 7.82268000 7.81563000 7.81345000 7.82652000 7.82275532 0.00495522 1750 1519749000 2018.02.27 16:30 7.81566000 7.81402000 7.81133000 7.82072000 7.82192338 0.00465468 1773 1519749900 2018.02.27 16:45 7.81423000 7.83377000 7.81423000 7.83474000 7.82305163 0.00528118 2796 1519750800 2018.02.27 17:00 7.83393000 7.83690000 7.82642000 7.84732000 7.82437052 0.00626662 3217 1519751700 2018.02.27 17:15 7.83690000 7.84157000 7.82995000 7.84414000 7.82600857 0.00760897 2039 1519752600 2018.02.27 17:30 7.84151000 7.85880000 7.84151000 7.85922000 7.82913156 0.01111045 2626 1519753500 2018.02.27 17:45 7.85866000 7.86393000 7.85853000 7.87771000 7.83244570 0.01406386 2953 1519754400 2018.02.27 18:00 7.86394000 7.85536000 7.85145000 7.86710000 7.83462801 0.01489566 2980 1519755300 2018.02.27 18:15 7.85536000 7.85520000 7.85133000 7.86447000 7.83658725 0.01562349 1561 1519756200 2018.02.27 18:30 7.85520000 7.86135000 7.85215000 7.86168000 7.83894561 0.01686595 1036 1519757100 2018.02.27 18:45 7.86135000 7.86690000 7.85652000 7.87134000 7.84160793 0.01840078 1239 1519758000 2018.02.27 19:00 7.86690000 7.87665000 7.86690000 7.87665000 7.84494527 0.02036454 870 1519758900 2018.02.27 19:15 7.87660000 7.86699000 7.86657000 7.87809000 7.84704477 0.02088849 1009 1519759800 2018.02.27 19:30 7.86687000 7.86233000 7.86163000 7.86778000 7.84850051 0.02060732 588 1519760700 2018.02.27 19:45 7.86216000 7.85816000 7.85482000 7.86216000 7.84942046 0.01948888 755 1519761600 2018.02.27 20:00 7.85810000 7.85627000 7.85455000 7.86005000 7.85007279 0.01898718 766 1519762500 2018.02.27 20:15 7.85638000 7.85395000 7.85275000 7.85869000 7.85044205 0.01843082 567 1519763400 2018.02.27 20:30 7.85406000 7.85794000 7.85406000 7.86204000 7.85115614 0.01791596 494 1519764300 2018.02.27 20:45 7.85794000 7.86036000 7.85589000 7.86181000 7.85203270 0.01720089 480 1519765200 2018.02.27 21:00 7.86036000 7.86648000 7.85880000 7.86775000 7.85340863 0.01619243 483 1519766100 2018.02.27 21:15 7.86656000 7.86622000 7.86334000 7.86942000 7.85462876 0.01396571 450 1519767000 2018.02.27 21:30 7.86622000 7.86793000 7.86622000 7.86858000 7.85589555 0.01065846 350 1519767900 2018.02.27 21:45 7.86798000 7.87118000 7.86793000 7.87139000 7.85735121 0.00950396 435 1519768800 2018.02.27 22:00 7.87129000 7.86945000 7.86726000 7.87135000 7.85850348 0.00822736 491 1519769700 2018.02.27 22:15 7.86945000 7.86857000 7.86654000 7.86955000 7.85946219 0.00709444 461 1519770600 2018.02.27 22:30 7.86872000 7.86985000 7.86835000 7.87014000 7.86045151 0.00694207 219 1519771500 2018.02.27 22:45 7.86992000 7.87549000 7.86948000 7.87549000 7.86188374 0.00705920 285 1519772400 2018.02.27 23:00 7.87559000 7.87187000 7.87132000 7.87559000 7.86283482 0.00688251 199 1519773300 2018.02.27 23:15 7.87197000 7.87425000 7.87196000 7.87600000 7.86392198 0.00671055 168 1519774200 2018.02.27 23:30 7.87355000 7.87234000 7.87234000 7.87385000 7.86472369 0.00667068 198 1519775100 2018.02.27 23:45 7.87248000 7.86995000 7.86973000 7.87260000 7.86522144 0.00661787 268 1519776000 2018.02.28 00:00 7.86285000 7.86384000 7.85695000 7.86541000 7.86508987 0.00613418 69 1519776900 2018.02.28 00:15 7.86368000 7.86574000 7.86161000 7.86732000 7.86515179 0.00611118 123 1519777800 2018.02.28 00:30 7.86664000 7.86665000 7.86345000 7.87150000 7.86529448 0.00606187 191 1519778700 2018.02.28 00:45 7.86674000 7.86367000 7.86270000 7.86967000 7.86513976 0.00589586 758 1519779600 2018.02.28 01:00 7.86367000 7.86663000 7.86355000 7.86683000 7.86528169 0.00551336 308 1519780500 2018.02.28 01:15 7.86645000 7.86680000 7.86516000 7.86736000 7.86542629 0.00483695 116 1519781400 2018.02.28 01:30 7.86682000 7.86593000 7.86498000 7.86690000 7.86547426 0.00451072 106 1519782300 2018.02.28 01:45 7.86574000 7.87441000 7.86574000 7.87441000 7.86632529 0.00424128 168 1519783200 2018.02.28 02:00 7.87444000 7.87348000 7.87098000 7.87743000 7.86700669 0.00413235 311 1519784100 2018.02.28 02:15 7.87358000 7.86893000 7.86760000 7.87414000 7.86718986 0.00405046 119 1519785000 2018.02.28 02:30 7.86897000 7.87011000 7.86854000 7.87153000 7.86746797 0.00395240 142 1519785900 2018.02.28 02:45 7.87012000 7.87333000 7.87012000 7.87695000 7.86802626 0.00382380 309 1519786800 2018.02.28 03:00 7.87323000 7.87062000 7.86895000 7.87498000 7.86827328 0.00375881 361 1519787700 2018.02.28 03:15 7.87045000 7.87095000 7.86995000 7.87375000 7.86852821 0.00371465 296 1519788600 2018.02.28 03:30 7.87107000 7.86986000 7.86930000 7.87496000 7.86865504 0.00367532 249 1519789500 2018.02.28 03:45 7.86992000 7.87485000 7.86892000 7.87553000 7.86924504 0.00349195 264 1519790400 2018.02.28 04:00 7.87485000 7.87535000 7.87195000 7.87575000 7.86982646 0.00364790 236 1519791300 2018.02.28 04:15 7.87535000 7.87475000 7.87405000 7.87585000 7.87029537 0.00369903 208 1519792200 2018.02.28 04:30 7.87475000 7.87565000 7.87405000 7.87645000 7.87080534 0.00392330 197 1519793100 2018.02.28 04:45 7.87565000 7.87879000 7.87455000 7.87985000 7.87156578 0.00442269 396 1519794000 2018.02.28 05:00 7.87879000 7.88105000 7.87535000 7.88145000 7.87246904 0.00471480 300 1519794900 2018.02.28 05:15 7.88095000 7.87726000 7.87557000 7.88445000 7.87292532 0.00466816 355 1519795800 2018.02.28 05:30 7.87709000 7.87994000 7.87440000 7.88095000 7.87359339 0.00481040 271 1519796700 2018.02.28 05:45 7.87994000 7.88009000 7.87851000 7.88060000 7.87421211 0.00457170 180 1519797600 2018.02.28 06:00 7.87994000 7.87885000 7.87735000 7.88072000 7.87465382 0.00440906 205 1519798500 2018.02.28 06:15 7.87880000 7.87880000 7.87751000 7.87910000 7.87504869 0.00416823 119 1519799400 2018.02.28 06:30 7.87888000 7.87967000 7.87846000 7.88074000 7.87548881 0.00377152 89 1519800300 2018.02.28 06:45 7.87964000 7.87785000 7.87785000 7.88077000 7.87571369 0.00380611 97 1519801200 2018.02.28 07:00 7.87769000 7.87728000 7.87626000 7.88020000 7.87586286 0.00379292 102 1519802100 2018.02.28 07:15 7.87732000 7.87991000 7.87724000 7.87993000 7.87624830 0.00355720 113 1519803000 2018.02.28 07:30 7.87989000 7.87764000 7.87636000 7.88024000 7.87638085 0.00328397 138 1519803900 2018.02.28 07:45 7.87747000 7.87646000 7.87573000 7.87747000 7.87638838 0.00321145 137 1519804800 2018.02.28 08:00 7.87643000 7.88171000 7.87603000 7.88244000 7.87689521 0.00305982 177 1519805700 2018.02.28 08:15 7.88189000 7.87947000 7.87812000 7.88251000 7.87714042 0.00274990 215 1519806600 2018.02.28 08:30 7.87916000 7.87259000 7.87231000 7.88085000 7.87670705 0.00260605 317 1519807500 2018.02.28 08:45 7.87288000 7.87195000 7.87008000 7.87375000 7.87625400 0.00298388 336 1519808400 2018.02.28 09:00 7.87270000 7.87245000 7.87135000 7.87811000 7.87589171 0.00327086 1599 1519809300 2018.02.28 09:15 7.87245000 7.87595000 7.87135000 7.87849000 7.87589726 0.00325788 1180 1519810200 2018.02.28 09:30 7.87586000 7.88562000 7.87455000 7.88586000 7.87682324 0.00346298 1232 1519811100 2018.02.28 09:45 7.88540000 7.89840000 7.88495000 7.89977000 7.87887817 0.00545427 1450 1519812000 2018.02.28 10:00 7.89849000 7.90105000 7.89755000 7.90323000 7.88098977 0.00729336 1654 1519812900 2018.02.28 10:15 7.90105000 7.90184000 7.89975000 7.91118000 7.88297551 0.00875462 1796 1519813800 2018.02.28 10:30 7.90160000 7.89951000 7.89050000 7.91201000 7.88455022 0.00971018 1855 1519814700 2018.02.28 10:45 7.89951000 7.89021000 7.88731000 7.90278000 7.88508925 0.00984920 1528 1519815600 2018.02.28 11:00 7.89008000 7.89299000 7.88832000 7.89832000 7.88584170 0.01005175 1570 1519816500 2018.02.28 11:15 7.89292000 7.88452000 7.88395000 7.89336000 7.88571582 0.00990763 1186 1519817400 2018.02.28 11:30 7.88456000 7.88433000 7.88242000 7.88877000 7.88558384 0.00979882 1061 1519818300 2018.02.28 11:45 7.88440000 7.87434000 7.87333000 7.88781000 7.88451300 0.00984436 965 1519819200 2018.02.28 12:00 7.87434000 7.87602000 7.87029000 7.87680000 7.88370414 0.00987323 1154 1519820100 2018.02.28 12:15 7.87598000 7.87358000 7.87238000 7.87903000 7.88273994 0.01012337 1268 1519821000 2018.02.28 12:30 7.87348000 7.87369000 7.86789000 7.87369000 7.88187804 0.01034621 951 1519821900 2018.02.28 12:45 7.87379000 7.88168000 7.87328000 7.88265000 7.88185918 0.01027830 1636 1519822800 2018.02.28 13:00 7.88177000 7.88071000 7.87835000 7.88381000 7.88174973 0.01029997 841 1519823700 2018.02.28 13:15 7.88078000 7.87167000 7.87139000 7.88624000 7.88078976 0.01070183 1371 1519824600 2018.02.28 13:30 7.87167000 7.87277000 7.86931000 7.87514000 7.88002597 0.01089006 1020 1519825500 2018.02.28 13:45 7.87290000 7.87485000 7.87289000 7.87884000 7.87953302 0.01096137 916 1519826400 2018.02.28 14:00 7.87491000 7.87190000 7.86995000 7.88202000 7.87880607 0.01124876 1228 1519827300 2018.02.28 14:15 7.87187000 7.87777000 7.86969000 7.87949000 7.87870739 0.01127348 1055 1519828200 2018.02.28 14:30 7.87773000 7.87480000 7.87270000 7.88144000 7.87833526 0.01134343 934 1519829100 2018.02.28 14:45 7.87503000 7.86363000 7.86348000 7.87749000 7.87693476 0.01135966 1212 1519830000 2018.02.28 15:00 7.86343000 7.87216000 7.85982000 7.87269000 7.87648002 0.01018722 1248 1519830900 2018.02.28 15:15 7.87216000 7.86854000 7.86582000 7.87434000 7.87572383 0.00881027 1106 1519831800 2018.02.28 15:30 7.86954000 7.87816000 7.86839000 7.87897000 7.87595585 0.00700922 1240 1519832700 2018.02.28 15:45 7.87810000 7.87031000 7.86973000 7.88293000 7.87541815 0.00638870 1334 1519833600 2018.02.28 16:00 7.87024000 7.86588000 7.86452000 7.87164000 7.87450975 0.00540388 1465 1519834500 2018.02.28 16:15 7.86607000 7.86218000 7.85766000 7.86712000 7.87333549 0.00553889 1431 1519835400 2018.02.28 16:30 7.86212000 7.86488000 7.85768000 7.87127000 7.87253020 0.00524160 1609 1519836300 2018.02.28 16:45 7.86451000 7.87573000 7.86451000 7.87756000 7.87283495 0.00528262 1623 1519837200 2018.02.28 17:00 7.87600000 7.87798000 7.86847000 7.87918000 7.87332495 0.00539908 1926 1519838100 2018.02.28 17:15 7.87813000 7.87228000 7.86861000 7.88188000 7.87322543 0.00539099 1718 1519839000 2018.02.28 17:30 7.87217000 7.88640000 7.87108000 7.88815000 7.87448015 0.00627164 1726 1519839900 2018.02.28 17:45 7.88670000 7.88741000 7.87652000 7.89398000 7.87571157 0.00700212 2853 1519840800 2018.02.28 18:00 7.88741000 7.88393000 7.87542000 7.88822000 7.87649428 0.00741481 3198 1519841700 2018.02.28 18:15 7.88412000 7.88423000 7.88204000 7.89045000 7.87723101 0.00778456 2173 1519842600 2018.02.28 18:30 7.88423000 7.87652000 7.87348000 7.88439000 7.87716330 0.00769813 1291 1519843500 2018.02.28 18:45 7.87652000 7.88026000 7.87541000 7.88599000 7.87745822 0.00780929 1019 1519844400 2018.02.28 19:00 7.88026000 7.87025000 7.86946000 7.88159000 7.87677172 0.00765993 828 1519845300 2018.02.28 19:15 7.87018000 7.87982000 7.86819000 7.88278000 7.87706203 0.00776770 641 1519846200 2018.02.28 19:30 7.87993000 7.88040000 7.87851000 7.88294000 7.87737994 0.00787530 485 1519847100 2018.02.28 19:45 7.88032000 7.88177000 7.87488000 7.88513000 7.87779804 0.00740930 598 1519848000 2018.02.28 20:00 7.88147000 7.88612000 7.88002000 7.88646000 7.87859061 0.00769514 425 1519848900 2018.02.28 20:15 7.88617000 7.89072000 7.88489000 7.89147000 7.87974579 0.00804801 520 1519849800 2018.02.28 20:30 7.89072000 7.88442000 7.88340000 7.89194000 7.88019095 0.00821117 308 1519850700 2018.02.28 20:45 7.88433000 7.88561000 7.88230000 7.89010000 7.88070705 0.00810378 467 1519851600 2018.02.28 21:00 7.88547000 7.88021000 7.87979000 7.88622000 7.88065971 0.00738815 393 1519852500 2018.02.28 21:15 7.88030000 7.89168000 7.87977000 7.89172000 7.88170926 0.00662604 445 1519853400 2018.02.28 21:30 7.89159000 7.89506000 7.89073000 7.89506000 7.88298076 0.00617733 475 1519854300 2018.02.28 21:45 7.89503000 7.90028000 7.89388000 7.90299000 7.88462831 0.00711449 723 1519855200 2018.02.28 22:00 7.90011000 7.89998000 7.89399000 7.90450000 7.88609037 0.00785034 625 1519856100 2018.02.28 22:15 7.89986000 7.89991000 7.89806000 7.90319000 7.88740653 0.00793444 488 1519857000 2018.02.28 22:30 7.89977000 7.89492000 7.89376000 7.90137000 7.88812210 0.00820282 332 1519857900 2018.02.28 22:45 7.89499000 7.89606000 7.89467000 7.90108000 7.88887809 0.00851569 399 1519858800 2018.02.28 23:00 7.89592000 7.89409000 7.89254000 7.89642000 7.88937446 0.00861109 407 1519859700 2018.02.28 23:15 7.89411000 7.90010000 7.89294000 7.90189000 7.89039594 0.00903301 420 1519860600 2018.02.28 23:30 7.89980000 7.90051000 7.89815000 7.90146000 7.89135918 0.00891783 204 1519861500 2018.02.28 23:45 7.90051000 7.90250000 7.90012000 7.90387000 7.89242021 0.00905843 174 1519862400 2018.03.01 00:00 7.89605000 7.89896000 7.89414000 7.90138000 7.89304305 0.00776754 212 1519863300 2018.03.01 00:15 7.89881000 7.90143000 7.89789000 7.90334000 7.89384181 0.00744569 346 1519864200 2018.03.01 00:30 7.90163000 7.90476000 7.90085000 7.90492000 7.89488164 0.00722299 117 1519865100 2018.03.01 00:45 7.90499000 7.90040000 7.89799000 7.90564000 7.89540719 0.00669660 230 1519866000 2018.03.01 01:00 7.90062000 7.90266000 7.89796000 7.90278000 7.89609794 0.00652119 353 1519866900 2018.03.01 01:15 7.90280000 7.89821000 7.89471000 7.90391000 7.89629909 0.00641455 429 1519867800 2018.03.01 01:30 7.89799000 7.89740000 7.89529000 7.90193000 7.89640394 0.00582802 536 1519868700 2018.03.01 01:45 7.89689000 7.89949000 7.89583000 7.90098000 7.89669785 0.00527310 235 1519869600 2018.03.01 02:00 7.89948000 7.90085000 7.89881000 7.90325000 7.89709329 0.00366612 151 1519870500 2018.03.01 02:15 7.90085000 7.90625000 7.90075000 7.90705000 7.89796536 0.00352097 300 1519871400 2018.03.01 02:30 7.90625000 7.91062000 7.90625000 7.91153000 7.89917056 0.00392427 313 1519872300 2018.03.01 02:45 7.91063000 7.90900000 7.90879000 7.91265000 7.90010670 0.00421880 265 1519873200 2018.03.01 03:00 7.90885000 7.91035000 7.90754000 7.91035000 7.90108225 0.00462884 203 1519874100 2018.03.01 03:15 7.91035000 7.91100000 7.90535000 7.91124000 7.90202680 0.00504734 257 1519875000 2018.03.01 03:30 7.91133000 7.90874000 7.90874000 7.91277000 7.90266615 0.00497908 184 1519875900 2018.03.01 03:45 7.90859000 7.90665000 7.90595000 7.90942000 7.90304557 0.00481069 173 1519876800 2018.03.01 04:00 7.90656000 7.90766000 7.90609000 7.90946000 7.90348504 0.00443391 154 1519877700 2018.03.01 04:15 7.90767000 7.90885000 7.90694000 7.90967000 7.90399598 0.00446534 133 1519878600 2018.03.01 04:30 7.90889000 7.90602000 7.90521000 7.90932000 7.90418875 0.00439825 122 1519879500 2018.03.01 04:45 7.90630000 7.90662000 7.90428000 7.90687000 7.90442030 0.00438976 117 1519880400 2018.03.01 05:00 7.90682000 7.90611000 7.90511000 7.90731000 7.90458122 0.00420855 99 1519881300 2018.03.01 05:15 7.90605000 7.90073000 7.90037000 7.90605000 7.90421444 0.00429949 121 1519882200 2018.03.01 05:30 7.90091000 7.90105000 7.89950000 7.90172000 7.90391306 0.00441536 133 1519883100 2018.03.01 05:45 7.90089000 7.90161000 7.90039000 7.90296000 7.90369372 0.00443459 118 1519884000 2018.03.01 06:00 7.90230000 7.90455000 7.90207000 7.90575000 7.90377527 0.00440773 158 1519884900 2018.03.01 06:15 7.90465000 7.90434000 7.90330000 7.90595000 7.90382906 0.00421000 213 1519885800 2018.03.01 06:30 7.90440000 7.90421000 7.90374000 7.90543000 7.90386534 0.00394053 89 1519886700 2018.03.01 06:45 7.90418000 7.90473000 7.90352000 7.90569000 7.90394769 0.00377673 94 1519887600 2018.03.01 07:00 7.90472000 7.90295000 7.90213000 7.90583000 7.90385267 0.00377519 163 1519888500 2018.03.01 07:15 7.90296000 7.90190000 7.90078000 7.90579000 7.90366670 0.00386596 137 1519889400 2018.03.01 07:30 7.90215000 7.90289000 7.90171000 7.90627000 7.90359273 0.00358257 158 1519890300 2018.03.01 07:45 7.90272000 7.90525000 7.90242000 7.90613000 7.90375056 0.00331555 152 1519891200 2018.03.01 08:00 7.90540000 7.90788000 7.90540000 7.90861000 7.90414384 0.00294833 184 1519892100 2018.03.01 08:15 7.90801000 7.90470000 7.90353000 7.90853000 7.90419681 0.00250668 190 1519893000 2018.03.01 08:30 7.90451000 7.90806000 7.90406000 7.90853000 7.90456473 0.00237933 257 1519893900 2018.03.01 08:45 7.90806000 7.89899000 7.89846000 7.90813000 7.90403381 0.00267638 563 1519894800 2018.03.01 09:00 7.89899000 7.90214000 7.89759000 7.90520000 7.90385344 0.00260188 890 1519895700 2018.03.01 09:15 7.90225000 7.90040000 7.89734000 7.90320000 7.90352454 0.00248238 1089 1519896600 2018.03.01 09:30 7.90050000 7.89434000 7.89370000 7.90151000 7.90264983 0.00319655 1068 1519897500 2018.03.01 09:45 7.89425000 7.89421000 7.88790000 7.89660000 7.90184603 0.00367153 1429 1519898400 2018.03.01 10:00 7.89386000 7.89485000 7.89229000 7.90390000 7.90117974 0.00395636 1502 1519899300 2018.03.01 10:15 7.89478000 7.89637000 7.89307000 7.89769000 7.90072167 0.00418937 1158 1519900200 2018.03.01 10:30 7.89647000 7.89518000 7.88800000 7.89764000 7.90019389 0.00448969 1171 1519901100 2018.03.01 10:45 7.89518000 7.89667000 7.89518000 7.90341000 7.89985829 0.00463534 1248 1519902000 2018.03.01 11:00 7.89666000 7.91131000 7.89651000 7.91477000 7.90094893 0.00493983 1359 1519902900 2018.03.01 11:15 7.91124000 7.91646000 7.90839000 7.91886000 7.90242617 0.00586668 810 1519903800 2018.03.01 11:30 7.91637000 7.92788000 7.91398000 7.92898000 7.90485034 0.00824697 1879 1519904700 2018.03.01 11:45 7.92775000 7.92134000 7.92120000 7.93069000 7.90642079 0.00928182 1399 1519905600 2018.03.01 12:00 7.92134000 7.91718000 7.91516000 7.92417000 7.90744547 0.00977264 1327 1519906500 2018.03.01 12:15 7.91718000 7.91867000 7.91356000 7.92001000 7.90851448 0.01024982 1608 1519907400 2018.03.01 12:30 7.91866000 7.92843000 7.91710000 7.93324000 7.91041119 0.01151487 1511 1519908300 2018.03.01 12:45 7.92850000 7.92574000 7.92455000 7.93267000 7.91187108 0.01233141 1500 1519909200 2018.03.01 13:00 7.92596000 7.92460000 7.92099000 7.92917000 7.91308336 0.01296533 1398 1519910100 2018.03.01 13:15 7.92452000 7.92632000 7.92328000 7.93289000 7.91434399 0.01352101 1295 1519911000 2018.03.01 13:30 7.92646000 7.92738000 7.92424000 7.92806000 7.91558552 0.01412006 875 1519911900 2018.03.01 13:45 7.92730000 7.93021000 7.92335000 7.93568000 7.91697832 0.01438328 1112 1519912800 2018.03.01 14:00 7.93031000 7.92420000 7.91963000 7.93031000 7.91766610 0.01426940 1092 1519913700 2018.03.01 14:15 7.92414000 7.94116000 7.92389000 7.94116000 7.91990362 0.01518053 1879 1519914600 2018.03.01 14:30 7.94119000 7.93921000 7.93485000 7.94175000 7.92174232 0.01507564 1561 1519915500 2018.03.01 14:45 7.93900000 7.93591000 7.93537000 7.94401000 7.92309162 0.01435471 1574 1519916400 2018.03.01 15:00 7.93565000 7.93650000 7.93121000 7.93982000 7.92436861 0.01339754 1475 1519917300 2018.03.01 15:15 7.93650000 7.92845000 7.92775000 7.93818000 7.92475731 0.01191002 1104 1519918200 2018.03.01 15:30 7.92885000 7.91381000 7.91365000 7.92944000 7.92371471 0.01023716 1852 1519919100 2018.03.01 15:45 7.91381000 7.90399000 7.90353000 7.91986000 7.92183617 0.00978799 1516 1519920000 2018.03.01 16:00 7.90392000 7.90585000 7.89395000 7.90695000 7.92031368 0.01067581 1845 1519920900 2018.03.01 16:15 7.90590000 7.91037000 7.89923000 7.91109000 7.91936666 0.01125766 1461 1519921800 2018.03.01 16:30 7.91037000 7.92067000 7.90828000 7.92645000 7.91949079 0.01104813 1842 1519922700 2018.03.01 16:45 7.92069000 7.90869000 7.90775000 7.92241000 7.91846214 0.01169426 2430 1519923600 2018.03.01 17:00 7.90974000 7.91496000 7.90974000 7.92165000 7.91812860 0.01185731 2649 1519924500 2018.03.01 17:15 7.91496000 7.90830000 7.90409000 7.91947000 7.91719255 0.01244652 2534 1519925400 2018.03.01 17:30 7.90827000 7.89346000 7.88635000 7.90899000 7.91493230 0.01410794 3339 1519926300 2018.03.01 17:45 7.89327000 7.90691000 7.89195000 7.90942000 7.91416827 0.01431124 2482 1519927200 2018.03.01 18:00 7.90691000 7.90185000 7.89970000 7.90854000 7.91299511 0.01481417 2176 1519928100 2018.03.01 18:15 7.90163000 7.88867000 7.88445000 7.90163000 7.91067843 0.01625479 2379 1519929000 2018.03.01 18:30 7.88863000 7.86714000 7.86667000 7.88863000 7.90653191 0.01974636 2057 1519929900 2018.03.01 18:45 7.86694000 7.86186000 7.85881000 7.87038000 7.90227744 0.02267959 1946 1519930800 2018.03.01 19:00 7.86186000 7.86356000 7.85761000 7.86508000 7.89859007 0.02485728 1807 1519931700 2018.03.01 19:15 7.86353000 7.87174000 7.86353000 7.87273000 7.89603292 0.02445432 1575 1519932600 2018.03.01 19:30 7.87175000 7.86871000 7.86727000 7.87653000 7.89343074 0.02392721 845 1519933500 2018.03.01 19:45 7.86879000 7.87485000 7.86879000 7.87879000 7.89166114 0.02274078 895 1519934400 2018.03.01 20:00 7.87489000 7.87495000 7.87358000 7.88501000 7.89006961 0.02102276 1579 1519935300 2018.03.01 20:15 7.87507000 7.88334000 7.87125000 7.88555000 7.88942869 0.01933104 3145 1519936200 2018.03.01 20:30 7.88335000 7.88793000 7.87815000 7.88850000 7.88928596 0.01856116 2546 1519937100 2018.03.01 20:45 7.88805000 7.88915000 7.88453000 7.89688000 7.88927301 0.01826827 1898 1519938000 2018.03.01 21:00 7.88929000 7.88317000 7.87935000 7.88996000 7.88869177 0.01794126 1375 1519938900 2018.03.01 21:15 7.88302000 7.86160000 7.85993000 7.88438000 7.88611160 0.01818864 1402 1519939800 2018.03.01 21:30 7.86152000 7.86143000 7.85714000 7.86676000 7.88376097 0.01718583 1618 1519940700 2018.03.01 21:45 7.86143000 7.84405000 7.84216000 7.86167000 7.87997898 0.01821727 1781 1519941600 2018.03.01 22:00 7.84417000 7.84162000 7.83568000 7.84849000 7.87632574 0.01826884 1687 1519942500 2018.03.01 22:15 7.84161000 7.84165000 7.84018000 7.84721000 7.87302329 0.01828158 1148 1519943400 2018.03.01 22:30 7.84165000 7.84415000 7.83745000 7.84536000 7.87027345 0.01873477 1044 1519944300 2018.03.01 22:45 7.84417000 7.84547000 7.83974000 7.84673000 7.86791122 0.01757114 771 1519945200 2018.03.01 23:00 7.84547000 7.84461000 7.83750000 7.84943000 7.86569205 0.01643856 777 1519946100 2018.03.01 23:15 7.84473000 7.84304000 7.84103000 7.84715000 7.86353472 0.01616265 1392 1519947000 2018.03.01 23:30 7.84302000 7.84195000 7.84172000 7.84626000 7.86147903 0.01671814 564 1519947900 2018.03.01 23:45 7.84227000 7.84171000 7.84160000 7.84655000 7.85959626 0.01728119 250 1519948800 2018.03.02 00:00 7.84163000 7.84032000 7.84027000 7.84527000 7.85776043 0.01784971 124 1519949700 2018.03.02 00:15 7.84056000 7.84277000 7.84023000 7.84363000 7.85633277 0.01795257 105 1519950600 2018.03.02 00:30 7.84277000 7.83896000 7.83896000 7.84352000 7.85467822 0.01823387 118 1519951500 2018.03.02 00:45 7.83872000 7.83705000 7.83685000 7.83872000 7.85299934 0.01815779 101 1519952400 2018.03.02 01:00 7.83705000 7.84115000 7.83705000 7.84217000 7.85187083 0.01770194 263 1519953300 2018.03.02 01:15 7.84115000 7.83964000 7.83675000 7.84215000 7.85070599 0.01642107 391 1519954200 2018.03.02 01:30 7.83964000 7.84325000 7.83818000 7.84325000 7.84999590 0.01415237 219 1519955100 2018.03.02 01:45 7.84325000 7.83910000 7.83541000 7.84325000 7.84895819 0.01104598 359 1519956000 2018.03.02 02:00 7.83906000 7.84439000 7.83838000 7.84584000 7.84852313 0.00776651 347 1519956900 2018.03.02 02:15 7.84414000 7.84067000 7.84033000 7.84686000 7.84777521 0.00685010 310 1519957800 2018.03.02 02:30 7.84080000 7.83903000 7.83719000 7.84194000 7.84694233 0.00566104 239 1519958700 2018.03.02 02:45 7.83882000 7.83656000 7.83510000 7.83917000 7.84595354 0.00519095 214 1519959600 2018.03.02 03:00 7.83674000 7.84141000 7.83515000 7.84187000 7.84552082 0.00482050 297 1519960500 2018.03.02 03:15 7.84182000 7.84014000 7.83846000 7.84336000 7.84500836 0.00445421 244 1519961400 2018.03.02 03:30 7.84037000 7.84086000 7.83972000 7.84190000 7.84461328 0.00421125 165 1519962300 2018.03.02 03:45 7.84097000 7.83945000 7.83490000 7.84237000 7.84412154 0.00394022 267 1519963200 2018.03.02 04:00 7.83925000 7.84091000 7.83875000 7.84163000 7.84381568 0.00373892 229 1519964100 2018.03.02 04:15 7.84092000 7.84255000 7.83817000 7.84255000 7.84369514 0.00364242 180 1519965000 2018.03.02 04:30 7.84255000 7.84265000 7.84195000 7.84435000 7.84359560 0.00354528 214 1519965900 2018.03.02 04:45 7.84265000 7.84347000 7.84030000 7.84464000 7.84358364 0.00351045 326 1519966800 2018.03.02 05:00 7.84377000 7.84625000 7.84102000 7.84974000 7.84383758 0.00367644 474 1519967700 2018.03.02 05:15 7.84631000 7.84152000 7.84105000 7.84815000 7.84361686 0.00353582 417 1519968600 2018.03.02 05:30 7.84181000 7.84120000 7.83878000 7.84542000 7.84338668 0.00325375 519 1519969500 2018.03.02 05:45 7.84120000 7.83767000 7.83719000 7.84465000 7.84284223 0.00283066 492 1519970400 2018.03.02 06:00 7.83758000 7.83568000 7.83307000 7.83907000 7.84216012 0.00285321 331 1519971300 2018.03.02 06:15 7.83574000 7.83856000 7.83574000 7.84133000 7.84181725 0.00276276 195 1519972200 2018.03.02 06:30 7.83881000 7.84016000 7.83786000 7.84121000 7.84165941 0.00270404 121 1519973100 2018.03.02 06:45 7.84009000 7.84127000 7.84002000 7.84145000 7.84162233 0.00263127 93 1519974000 2018.03.02 07:00 7.84140000 7.84427000 7.83881000 7.84446000 7.84187449 0.00272264 117 1519974900 2018.03.02 07:15 7.84447000 7.84214000 7.84085000 7.84574000 7.84189977 0.00272017 141 1519975800 2018.03.02 07:30 7.84215000 7.84258000 7.84053000 7.84324000 7.84196456 0.00267133 130 1519976700 2018.03.02 07:45 7.84236000 7.84042000 7.83680000 7.84236000 7.84181746 0.00236203 274 1519977600 2018.03.02 08:00 7.84063000 7.84502000 7.84015000 7.84657000 7.84212246 0.00254340 248 1519978500 2018.03.02 08:15 7.84483000 7.84363000 7.84034000 7.84826000 7.84226604 0.00256547 265 1519979400 2018.03.02 08:30 7.84363000 7.84507000 7.84192000 7.84605000 7.84253308 0.00269016 325 1519980300 2018.03.02 08:45 7.84512000 7.84750000 7.84138000 7.84760000 7.84300612 0.00293328 233 1519981200 2018.03.02 09:00 7.84764000 7.84449000 7.84374000 7.85043000 7.84314744 0.00295172 1150 1519982100 2018.03.02 09:15 7.84453000 7.85455000 7.84400000 7.85794000 7.84423340 0.00411116 1485 1519983000 2018.03.02 09:30 7.85466000 7.85719000 7.85225000 7.86319000 7.84546736 0.00530818 1426 1519983900 2018.03.02 09:45 7.85725000 7.85334000 7.85072000 7.85977000 7.84621714 0.00580091 1608 1519984800 2018.03.02 10:00 7.85349000 7.85856000 7.85113000 7.86295000 7.84739265 0.00679118 1656 1519985700 2018.03.02 10:15 7.85855000 7.85447000 7.85107000 7.86190000 7.84806668 0.00707504 1329 1519986600 2018.03.02 10:30 7.85460000 7.84682000 7.84423000 7.85460000 7.84794795 0.00687177 1384 1519987500 2018.03.02 10:45 7.84688000 7.85392000 7.84517000 7.85657000 7.84851672 0.00676119 1212 1519988400 2018.03.02 11:00 7.85404000 7.86886000 7.85155000 7.87428000 7.85045417 0.00796095 1654 1519989300 2018.03.02 11:15 7.86886000 7.86061000 7.85961000 7.86887000 7.85142139 0.00804597 1165 1519990200 2018.03.02 11:30 7.86070000 7.86553000 7.86015000 7.86937000 7.85276507 0.00852049 1639 1519991100 2018.03.02 11:45 7.86540000 7.86757000 7.86097000 7.86815000 7.85417506 0.00903242 1439 1519992000 2018.03.02 12:00 7.86766000 7.88326000 7.86525000 7.88326000 7.85694506 0.01135151 1812 1519992900 2018.03.02 12:15 7.88304000 7.88131000 7.87710000 7.88697000 7.85926553 0.01259286 1749 1519993800 2018.03.02 12:30 7.88100000 7.81595000 7.75424000 7.88106000 7.85514024 0.01467566 5154 1519994700 2018.03.02 12:45 7.81595000 7.78656000 7.78305000 7.82159000 7.84860879 0.02091795 3138 1519995600 2018.03.02 13:00 7.78653000 7.77496000 7.77496000 7.78792000 7.84159462 0.02741702 2971 1519996500 2018.03.02 13:15 7.77496000 7.79192000 7.76916000 7.79593000 7.83686370 0.03058353 2581 1519997400 2018.03.02 13:30 7.79214000 7.79339000 7.78767000 7.79836000 7.83272335 0.03308706 1681 1519998300 2018.03.02 13:45 7.79325000 7.80915000 7.79310000 7.81020000 7.83047827 0.03397596 1648 1519999200 2018.03.02 14:00 7.80915000 7.81751000 7.80564000 7.82307000 7.82924320 0.03431384 1591 1520000100 2018.03.02 14:15 7.81761000 7.79837000 7.79795000 7.82136000 7.82630289 0.03531451 1542 1520001000 2018.03.02 14:30 7.79837000 7.80095000 7.79759000 7.80884000 7.82388833 0.03571106 1321 1520001900 2018.03.02 14:45 7.80108000 7.80679000 7.80053000 7.81094000 7.82225992 0.03570744 1429 1520002800 2018.03.02 15:00 7.80674000 7.81087000 7.79465000 7.81164000 7.82117516 0.03510518 1602 1520003700 2018.03.02 15:15 7.81075000 7.81767000 7.81062000 7.82435000 7.82084134 0.03437965 1500 1520004600 2018.03.02 15:30 7.81767000 7.81215000 7.80941000 7.81961000 7.82001359 0.03407337 1223 1520005500 2018.03.02 15:45 7.81208000 7.81584000 7.81194000 7.83068000 7.81961611 0.03328182 1941 1520006400 2018.03.02 16:00 7.81604000 7.82451000 7.81565000 7.82631000 7.82008219 0.03139846 1829 1520007300 2018.03.02 16:15 7.82459000 7.81413000 7.81382000 7.82616000 7.81951532 0.03008454 1607 1520008200 2018.03.02 16:30 7.81405000 7.82564000 7.81273000 7.83083000 7.82009862 0.02835253 1864 1520009100 2018.03.02 16:45 7.82564000 7.81496000 7.81496000 7.83285000 7.81960923 0.02622132 1984 1520010000 2018.03.02 17:00 7.81426000 7.80603000 7.80185000 7.81820000 7.81831597 0.02175863 2134 1520010900 2018.03.02 17:15 7.80605000 7.81214000 7.80425000 7.81547000 7.81772778 0.01626422 1810 1520011800 2018.03.02 17:30 7.81214000 7.81045000 7.80661000 7.81815000 7.81703466 0.01590285 2014 1520012700 2018.03.02 17:45 7.81055000 7.82554000 7.80896000 7.82823000 7.81784469 0.01495041 1792 1520013600 2018.03.02 18:00 7.82554000 7.82456000 7.81423000 7.82861000 7.81848424 0.01192371 2326 1520014500 2018.03.02 18:15 7.82456000 7.81250000 7.80965000 7.82888000 7.81791432 0.01011760 2095 1520015400 2018.03.02 18:30 7.81231000 7.80875000 7.80515000 7.81564000 7.81704152 0.00833181 1355 1520016300 2018.03.02 18:45 7.80875000 7.80573000 7.80045000 7.81060000 7.81596424 0.00810579 1147 1520017200 2018.03.02 19:00 7.80599000 7.79987000 7.79700000 7.80645000 7.81443145 0.00835909 738 1520018100 2018.03.02 19:15 7.79978000 7.80725000 7.79922000 7.80868000 7.81374750 0.00760350 662 1520019000 2018.03.02 19:30 7.80734000 7.80877000 7.80389000 7.80943000 7.81327346 0.00711167 597 1520019900 2018.03.02 19:45 7.80877000 7.80101000 7.79918000 7.80887000 7.81210551 0.00751856 571 1520020800 2018.03.02 20:00 7.80101000 7.80070000 7.79515000 7.80386000 7.81101927 0.00804973 741 1520021700 2018.03.02 20:15 7.80053000 7.79560000 7.79308000 7.80066000 7.80955077 0.00880195 571 1520022600 2018.03.02 20:30 7.79603000 7.79423000 7.79258000 7.80076000 7.80809165 0.00967009 615 1520023500 2018.03.02 20:45 7.79429000 7.78981000 7.78688000 7.79588000 7.80635054 0.01066742 638 1520024400 2018.03.02 21:00 7.78981000 7.78806000 7.78752000 7.79217000 7.80460858 0.01096941 325 1520025300 2018.03.02 21:15 7.78795000 7.78772000 7.78620000 7.78944000 7.80300015 0.01170513 288 1520026200 2018.03.02 21:30 7.78780000 7.78371000 7.78312000 7.78834000 7.80116299 0.01168575 575 1520027100 2018.03.02 21:45 7.78359000 7.78406000 7.77982000 7.78406000 7.79953413 0.01216970 437 1520028000 2018.03.02 22:00 7.78415000 7.78388000 7.78222000 7.78648000 7.79804326 0.01286409 686 1520028900 2018.03.02 22:15 7.78402000 7.78355000 7.78247000 7.79062000 7.79666295 0.01314428 542 1520029800 2018.03.02 22:30 7.78369000 7.78421000 7.78279000 7.78837000 7.79547696 0.01329390 851 1520030700 2018.03.02 22:45 7.78427000 7.78295000 7.77842000 7.78735000 7.79428391 0.01195331 609 1520031600 2018.03.02 23:00 7.78325000 7.78739000 7.78241000 7.78927000 7.79362735 0.01000621 316 1520032500 2018.03.02 23:15 7.78739000 7.78555000 7.78441000 7.78988000 7.79285808 0.00924227 209 1520033400 2018.03.02 23:30 7.78538000 7.78744000 7.78405000 7.78744000 7.79234207 0.00858588 208 1520034300 2018.03.02 23:45 7.78744000 7.78373000 7.78190000 7.78744000 7.79152187 0.00817883 109 1520208000 2018.03.05 00:00 7.76045000 7.76022000 7.75776000 7.77358000 7.78854074 0.01030546 372 1520208900 2018.03.05 00:15 7.75988000 7.76167000 7.75142000 7.76583000 7.78598162 0.01104521 361 1520209800 2018.03.05 00:30 7.76196000 7.76647000 7.76196000 7.76647000 7.78412337 0.01064788 169 1520210700 2018.03.05 00:45 7.76619000 7.76757000 7.76383000 7.77245000 7.78254686 0.01056078 411 1520211600 2018.03.05 01:00 7.76707000 7.77357000 7.76582000 7.77598000 7.78169192 0.00990668 250 1520212500 2018.03.05 01:15 7.77354000 7.78628000 7.77326000 7.78921000 7.78212888 0.00949885 887 1520213400 2018.03.05 01:30 7.78607000 7.78332000 7.78332000 7.78962000 7.78224232 0.00912943 460 1520214300 2018.03.05 01:45 7.78349000 7.78233000 7.78186000 7.78535000 7.78225067 0.00897318 294 1520215200 2018.03.05 02:00 7.78259000 7.77759000 7.77759000 7.78367000 7.78180680 0.00882123 349 1520216100 2018.03.05 02:15 7.77776000 7.77745000 7.77685000 7.78055000 7.78139187 0.00865909 274 1520217000 2018.03.05 02:30 7.77713000 7.77851000 7.77015000 7.77900000 7.78111740 0.00859225 341 1520217900 2018.03.05 02:45 7.77847000 7.78415000 7.77723000 7.79347000 7.78140622 0.00867311 300 1520218800 2018.03.05 03:00 7.78415000 7.78444000 7.78345000 7.78772000 7.78169515 0.00876912 274 1520219700 2018.03.05 03:15 7.78438000 7.78305000 7.78155000 7.78534000 7.78182419 0.00880663 180 1520220600 2018.03.05 03:30 7.78265000 7.78315000 7.78235000 7.78495000 7.78195045 0.00883907 248 1520221500 2018.03.05 03:45 7.78315000 7.79085000 7.78245000 7.79086000 7.78279803 0.00934656 204 1520222400 2018.03.05 04:00 7.79063000 7.79506000 7.79032000 7.79545000 7.78396584 0.01012957 204 1520223300 2018.03.05 04:15 7.79527000 7.79055000 7.79045000 7.79626000 7.78459290 0.01049667 235 1520224200 2018.03.05 04:30 7.79055000 7.79509000 7.78835000 7.79576000 7.78559262 0.01117865 197 1520225100 2018.03.05 04:45 7.79498000 7.79622000 7.79347000 7.79622000 7.78660475 0.01187459 163 1520226000 2018.03.05 05:00 7.79630000 7.79726000 7.79472000 7.79967000 7.78761954 0.01098957 274 1520226900 2018.03.05 05:15 7.79726000 7.79223000 7.78931000 7.79847000 7.78805863 0.00955564 189 1520227800 2018.03.05 05:30 7.79239000 7.79043000 7.78960000 7.79413000 7.78828448 0.00833757 132 1520228700 2018.03.05 05:45 7.79071000 7.79162000 7.78959000 7.79397000 7.78860214 0.00705347 196 1520229600 2018.03.05 06:00 7.79185000 7.79309000 7.78556000 7.79488000 7.78902956 0.00636167 213 1520230500 2018.03.05 06:15 7.79313000 7.79545000 7.79222000 7.79595000 7.78964103 0.00660867 146 1520231400 2018.03.05 06:30 7.79545000 7.79225000 7.79185000 7.79555000 7.78988950 0.00652891 169 1520232300 2018.03.05 06:45 7.79235000 7.79835000 7.79185000 7.79855000 7.79069527 0.00669955 167 1520233200 2018.03.05 07:00 7.79826000 7.79535000 7.79525000 7.79945000 7.79113857 0.00616369 199 1520234100 2018.03.05 07:15 7.79535000 7.79595000 7.79475000 7.79665000 7.79159680 0.00547512 178 1520235000 2018.03.05 07:30 7.79615000 7.79525000 7.79255000 7.79725000 7.79194473 0.00468282 251 1520235900 2018.03.05 07:45 7.79525000 7.79367000 7.79232000 7.79815000 7.79210904 0.00434691 254 1520236800 2018.03.05 08:00 7.79384000 7.79443000 7.79276000 7.79471000 7.79233008 0.00398682 184 1520237700 2018.03.05 08:15 7.79458000 7.79741000 7.79404000 7.79923000 7.79281388 0.00343569 379 1520238600 2018.03.05 08:30 7.79774000 7.79905000 7.79520000 7.79995000 7.79340780 0.00273038 924 1520239500 2018.03.05 08:45 7.79935000 7.80345000 7.79895000 7.80554000 7.79436420 0.00313571 452 1520240400 2018.03.05 09:00 7.80345000 7.81075000 7.80095000 7.81742000 7.79592475 0.00457149 2072 1520241300 2018.03.05 09:15 7.81075000 7.81415000 7.81075000 7.82200000 7.79766049 0.00592373 1966 1520242200 2018.03.05 09:30 7.81415000 7.81845000 7.81365000 7.82292000 7.79964044 0.00761537 1797 1520243100 2018.03.05 09:45 7.81845000 7.82613000 7.81256000 7.82810000 7.80216326 0.00991847 1296 1520244000 2018.03.05 10:00 7.82608000 7.83045000 7.81484000 7.83145000 7.80485723 0.01218914 1966 1520244900 2018.03.05 10:15 7.83042000 7.82625000 7.82368000 7.83673000 7.80689464 0.01322161 2091 1520245800 2018.03.05 10:30 7.82598000 7.82398000 7.81863000 7.82894000 7.80852182 0.01361621 1601 1520246700 2018.03.05 10:45 7.82399000 7.81513000 7.80996000 7.82399000 7.80915117 0.01330169 2169 1520247600 2018.03.05 11:00 7.81505000 7.81255000 7.81136000 7.82154000 7.80947487 0.01289039 1523 1520248500 2018.03.05 11:15 7.81251000 7.81222000 7.80598000 7.81327000 7.80973631 0.01255661 1006 1520249400 2018.03.05 11:30 7.81242000 7.81428000 7.81036000 7.81965000 7.81016904 0.01201482 1211 1520250300 2018.03.05 11:45 7.81408000 7.81009000 7.80738000 7.81661000 7.81016151 0.01172010 1106 1520251200 2018.03.05 12:00 7.81023000 7.80471000 7.80471000 7.81114000 7.80964232 0.01130902 919 1520252100 2018.03.05 12:15 7.80472000 7.80516000 7.80355000 7.81091000 7.80921543 0.01096972 1120 1520253000 2018.03.05 12:30 7.80516000 7.81088000 7.80172000 7.81348000 7.80937396 0.01049431 1216 1520253900 2018.03.05 12:45 7.81087000 7.81471000 7.81066000 7.81928000 7.80988216 0.00982841 1327 1520254800 2018.03.05 13:00 7.81480000 7.81850000 7.81068000 7.82032000 7.81070290 0.00912398 1189 1520255700 2018.03.05 13:15 7.81843000 7.82167000 7.81771000 7.82269000 7.81174739 0.00856255 844 1520256600 2018.03.05 13:30 7.82165000 7.82090000 7.81895000 7.82728000 7.81261907 0.00795474 1315 1520257500 2018.03.05 13:45 7.82094000 7.82767000 7.81847000 7.82875000 7.81405249 0.00775194 1354 1520258400 2018.03.05 14:00 7.82767000 7.82864000 7.82674000 7.83307000 7.81544178 0.00785061 1128 1520259300 2018.03.05 14:15 7.82871000 7.84981000 7.82843000 7.85055000 7.81871494 0.01020005 1948 1520260200 2018.03.05 14:30 7.84981000 7.83995000 7.83995000 7.85081000 7.82073733 0.01107743 2190 1520261100 2018.03.05 14:45 7.83985000 7.83762000 7.83189000 7.84070000 7.82234520 0.01167973 1524 1520262000 2018.03.05 15:00 7.83767000 7.82769000 7.82715000 7.84054000 7.82285423 0.01166473 1676 1520262900 2018.03.05 15:15 7.82769000 7.82244000 7.82150000 7.82894000 7.82281478 0.01163390 1134 1520263800 2018.03.05 15:30 7.82243000 7.82670000 7.82182000 7.82993000 7.82318480 0.01172457 1287 1520264700 2018.03.05 15:45 7.82669000 7.82765000 7.82628000 7.83028000 7.82361006 0.01169055 988 1520265600 2018.03.05 16:00 7.82774000 7.83083000 7.82730000 7.83577000 7.82429767 0.01161950 1440 1520266500 2018.03.05 16:15 7.83091000 7.82819000 7.82751000 7.83224000 7.82466837 0.01136998 1452 1520267400 2018.03.05 16:30 7.82836000 7.83125000 7.82824000 7.83840000 7.82529519 0.01126765 1636 1520268300 2018.03.05 16:45 7.83133000 7.83017000 7.82972000 7.83524000 7.82575946 0.01080922 1687 1520269200 2018.03.05 17:00 7.83013000 7.83457000 7.83013000 7.84058000 7.82659856 0.00987969 2327 1520270100 2018.03.05 17:15 7.83458000 7.82947000 7.82872000 7.83818000 7.82687203 0.00862364 1648 1520271000 2018.03.05 17:30 7.82968000 7.82992000 7.82965000 7.84080000 7.82716231 0.00780648 1870 1520271900 2018.03.05 17:45 7.82992000 7.82949000 7.82589000 7.83156000 7.82738400 0.00723895 1608 1520272800 2018.03.05 18:00 7.82928000 7.83070000 7.82354000 7.83236000 7.82769981 0.00687641 2409 1520273700 2018.03.05 18:15 7.83054000 7.81535000 7.81098000 7.83209000 7.82652363 0.00773115 2717 1520274600 2018.03.05 18:30 7.81535000 7.81571000 7.81442000 7.82043000 7.82549376 0.00846290 1173 1520275500 2018.03.05 18:45 7.81571000 7.82548000 7.81277000 7.82877000 7.82549245 0.00844954 1187 1520276400 2018.03.05 19:00 7.82527000 7.82499000 7.82090000 7.82719000 7.82544460 0.00844323 985 1520277300 2018.03.05 19:15 7.82499000 7.82346000 7.81625000 7.82514000 7.82525559 0.00654476 854 1520278200 2018.03.05 19:30 7.82328000 7.83046000 7.82067000 7.83134000 7.82575125 0.00559523 1020 1520279100 2018.03.05 19:45 7.83046000 7.82310000 7.82302000 7.83046000 7.82549875 0.00502484 911 1520280000 2018.03.05 20:00 7.82310000 7.83248000 7.82139000 7.83270000 7.82616363 0.00507261 660 1520280900 2018.03.05 20:15 7.83259000 7.83947000 7.83250000 7.84059000 7.82743090 0.00556000 518 1520281800 2018.03.05 20:30 7.83966000 7.83343000 7.83305000 7.83966000 7.82800225 0.00565774 426 1520282700 2018.03.05 20:45 7.83368000 7.83425000 7.83285000 7.83717000 7.82859727 0.00579244 418 1520283600 2018.03.05 21:00 7.83426000 7.83445000 7.83195000 7.83668000 7.82915467 0.00592274 358 1520284500 2018.03.05 21:15 7.83445000 7.83205000 7.83145000 7.83655000 7.82943042 0.00596707 349 1520285400 2018.03.05 21:30 7.83214000 7.83046000 7.82995000 7.83325000 7.82952847 0.00596596 344 1520286300 2018.03.05 21:45 7.83046000 7.82625000 7.82615000 7.83213000 7.82921624 0.00597810 356 1520287200 2018.03.05 22:00 7.82625000 7.82825000 7.82402000 7.82827000 7.82912422 0.00584985 312 1520288100 2018.03.05 22:15 7.82825000 7.82698000 7.82373000 7.82967000 7.82892000 0.00584505 421 1520289000 2018.03.05 22:30 7.82698000 7.82384000 7.82255000 7.82743000 7.82843619 0.00589748 353 1520289900 2018.03.05 22:45 7.82369000 7.81685000 7.81685000 7.82400000 7.82733275 0.00635363 430 1520290800 2018.03.05 23:00 7.81685000 7.81965000 7.81685000 7.82100000 7.82660106 0.00652526 209 1520291700 2018.03.05 23:15 7.81965000 7.81962000 7.81845000 7.82040000 7.82593619 0.00630402 129 1520292600 2018.03.05 23:30 7.81957000 7.81818000 7.81795000 7.82128000 7.82519751 0.00631747 144 1520293500 2018.03.05 23:45 7.81816000 7.81855000 7.81675000 7.82131000 7.82456441 0.00667792 122 1520294400 2018.03.06 00:00 7.81355000 7.81570000 7.81278000 7.81682000 7.82372018 0.00723067 52 1520295300 2018.03.06 00:15 7.81586000 7.81565000 7.81527000 7.81766000 7.82295159 0.00772045 54 1520296200 2018.03.06 00:30 7.81588000 7.81627000 7.81527000 7.81681000 7.82231525 0.00789806 98 1520297100 2018.03.06 00:45 7.81637000 7.81709000 7.81632000 7.81831000 7.82181761 0.00816132 98 1520298000 2018.03.06 01:00 7.81755000 7.81688000 7.81429000 7.81814000 7.82134736 0.00803726 128 1520298900 2018.03.06 01:15 7.81632000 7.81674000 7.81422000 7.81934000 7.82090856 0.00713654 235 1520299800 2018.03.06 01:30 7.81683000 7.81556000 7.81432000 7.81742000 7.82039918 0.00678670 139 1520300700 2018.03.06 01:45 7.81522000 7.81667000 7.81495000 7.81739000 7.82004402 0.00615771 116 1520301600 2018.03.06 02:00 7.81651000 7.81502000 7.81502000 7.81726000 7.81956554 0.00541194 115 1520302500 2018.03.06 02:15 7.81529000 7.80977000 7.80962000 7.81645000 7.81863263 0.00514588 174 1520303400 2018.03.06 02:30 7.80985000 7.80877000 7.80372000 7.81061000 7.81769333 0.00492527 243 1520304300 2018.03.06 02:45 7.80899000 7.80491000 7.80469000 7.81077000 7.81647587 0.00535516 315 1520305200 2018.03.06 03:00 7.80556000 7.80679000 7.80211000 7.81109000 7.81555341 0.00513449 482 1520306100 2018.03.06 03:15 7.80679000 7.80385000 7.80138000 7.80875000 7.81443880 0.00512700 324 1520307000 2018.03.06 03:30 7.80410000 7.80805000 7.80061000 7.80805000 7.81383034 0.00487634 253 1520307900 2018.03.06 03:45 7.80779000 7.80897000 7.80647000 7.80897000 7.81336745 0.00495348 121 1520308800 2018.03.06 04:00 7.80876000 7.80798000 7.80623000 7.80903000 7.81285436 0.00489420 138 1520309700 2018.03.06 04:15 7.80792000 7.81081000 7.80635000 7.81165000 7.81265966 0.00467080 121 1520310600 2018.03.06 04:30 7.81102000 7.81312000 7.81098000 7.81317000 7.81270350 0.00450907 103 1520311500 2018.03.06 04:45 7.81286000 7.81050000 7.80997000 7.81452000 7.81249364 0.00431222 124 1520312400 2018.03.06 05:00 7.81029000 7.80754000 7.80689000 7.81251000 7.81202187 0.00431712 138 1520313300 2018.03.06 05:15 7.80759000 7.80889000 7.80750000 7.81106000 7.81172360 0.00425133 135 1520314200 2018.03.06 05:30 7.80865000 7.80655000 7.80650000 7.81085000 7.81123087 0.00419945 165 1520315100 2018.03.06 05:45 7.80649000 7.80876000 7.80649000 7.80967000 7.81099555 0.00398052 144 1520316000 2018.03.06 06:00 7.80891000 7.80986000 7.80859000 7.81254000 7.81088740 0.00373690 130 1520316900 2018.03.06 06:15 7.80967000 7.80846000 7.80805000 7.81037000 7.81065622 0.00346086 113 1520317800 2018.03.06 06:30 7.80840000 7.80989000 7.80828000 7.81026000 7.81058325 0.00325665 105 1520318700 2018.03.06 06:45 7.81013000 7.80806000 7.80593000 7.81112000 7.81034294 0.00287847 132 1520319600 2018.03.06 07:00 7.80822000 7.80800000 7.80629000 7.81135000 7.81011980 0.00258518 132 1520320500 2018.03.06 07:15 7.80823000 7.80898000 7.80725000 7.80982000 7.81001125 0.00252754 109 1520321400 2018.03.06 07:30 7.80919000 7.80492000 7.80492000 7.80974000 7.80952637 0.00247573 120 1520322300 2018.03.06 07:45 7.80515000 7.80555000 7.80369000 7.80653000 7.80914767 0.00224745 144 1520323200 2018.03.06 08:00 7.80574000 7.80894000 7.80511000 7.81078000 7.80912789 0.00217840 347 1520324100 2018.03.06 08:15 7.80896000 7.81040000 7.80587000 7.81040000 7.80924904 0.00188391 194 1520325000 2018.03.06 08:30 7.81066000 7.81578000 7.81047000 7.81704000 7.80987104 0.00248690 284 1520325900 2018.03.06 08:45 7.81567000 7.81775000 7.81434000 7.81915000 7.81062142 0.00321129 527 1520326800 2018.03.06 09:00 7.81775000 7.82194000 7.81580000 7.82335000 7.81169938 0.00428534 581 1520327700 2018.03.06 09:15 7.82183000 7.81943000 7.81745000 7.82836000 7.81243563 0.00483491 1137 1520328600 2018.03.06 09:30 7.81949000 7.81803000 7.80777000 7.82152000 7.81296842 0.00517936 1937 1520329500 2018.03.06 09:45 7.81807000 7.82187000 7.80931000 7.82432000 7.81381619 0.00580736 1528 1520330400 2018.03.06 10:00 7.82187000 7.82360000 7.82026000 7.82806000 7.81474798 0.00634567 1742 1520331300 2018.03.06 10:15 7.82351000 7.81255000 7.81008000 7.82351000 7.81453865 0.00615481 1980 1520332200 2018.03.06 10:30 7.81239000 7.82061000 7.80877000 7.82159000 7.81511688 0.00620098 1880 1520333100 2018.03.06 10:45 7.82046000 7.82431000 7.81578000 7.82464000 7.81599241 0.00659343 1859 1520334000 2018.03.06 11:00 7.82435000 7.80865000 7.79910000 7.82454000 7.81529313 0.00646773 3030 1520334900 2018.03.06 11:15 7.80865000 7.81353000 7.80775000 7.81896000 7.81512522 0.00626843 2660 1520335800 2018.03.06 11:30 7.81353000 7.80672000 7.80565000 7.81395000 7.81432472 0.00634540 1746 1520336700 2018.03.06 11:45 7.80653000 7.80436000 7.80352000 7.80969000 7.81337570 0.00656990 2301 1520337600 2018.03.06 12:00 7.80443000 7.80165000 7.80109000 7.80650000 7.81225897 0.00707602 1816 1520338500 2018.03.06 12:15 7.80165000 7.80273000 7.79917000 7.80417000 7.81135145 0.00751947 1287 1520339400 2018.03.06 12:30 7.80285000 7.79676000 7.79624000 7.80425000 7.80996178 0.00842379 1706 1520340300 2018.03.06 12:45 7.79705000 7.79995000 7.79244000 7.80124000 7.80900828 0.00898367 1627 1520341200 2018.03.06 13:00 7.79995000 7.79378000 7.79348000 7.79995000 7.80755797 0.01011288 1098 1520342100 2018.03.06 13:15 7.79378000 7.77462000 7.77202000 7.79789000 7.80442102 0.01344770 3034 1520343000 2018.03.06 13:30 7.77462000 7.77323000 7.76721000 7.77602000 7.80145045 0.01587304 3145 1520343900 2018.03.06 13:45 7.77323000 7.76586000 7.76415000 7.77412000 7.79806088 0.01841120 2423 1520344800 2018.03.06 14:00 7.76586000 7.76441000 7.76208000 7.77252000 7.79485603 0.02011794 1912 1520345700 2018.03.06 14:15 7.76415000 7.76405000 7.75909000 7.76598000 7.79192213 0.02140604 1648 1520346600 2018.03.06 14:30 7.76424000 7.76290000 7.76119000 7.76763000 7.78915811 0.02238069 1591 1520347500 2018.03.06 14:45 7.76291000 7.74998000 7.74924000 7.76404000 7.78542686 0.02383938 2165 1520348400 2018.03.06 15:00 7.74996000 7.74463000 7.74390000 7.75160000 7.78154145 0.02497179 1946 1520349300 2018.03.06 15:15 7.74463000 7.75644000 7.74440000 7.76124000 7.77915083 0.02522384 1681 1520350200 2018.03.06 15:30 7.75644000 7.76039000 7.75519000 7.76137000 7.77736409 0.02421661 1245 1520351100 2018.03.06 15:45 7.76049000 7.75952000 7.75725000 7.76460000 7.77566465 0.02246604 1227 1520352000 2018.03.06 16:00 7.75933000 7.76066000 7.75827000 7.76457000 7.77423564 0.02167366 1342 1520352900 2018.03.06 16:15 7.76085000 7.77097000 7.75971000 7.77603000 7.77392462 0.01985130 1552 1520353800 2018.03.06 16:30 7.77086000 7.77770000 7.77027000 7.78002000 7.77428418 0.01846402 1918 1520354700 2018.03.06 16:45 7.77787000 7.77820000 7.77696000 7.78257000 7.77465712 0.01725150 1525 1520355600 2018.03.06 17:00 7.77793000 7.77578000 7.77525000 7.78474000 7.77476406 0.01618351 1587 1520356500 2018.03.06 17:15 7.77555000 7.77577000 7.77101000 7.77724000 7.77485986 0.01495728 1143 1520357400 2018.03.06 17:30 7.77563000 7.77253000 7.77205000 7.78062000 7.77463797 0.01405311 1371 1520358300 2018.03.06 17:45 7.77259000 7.78251000 7.77117000 7.78525000 7.77538769 0.01337064 1559 1520359200 2018.03.06 18:00 7.78235000 7.76928000 7.76892000 7.78270000 7.77480600 0.01242065 2073 1520360100 2018.03.06 18:15 7.76925000 7.78124000 7.76855000 7.78264000 7.77541877 0.01288068 1368 1520361000 2018.03.06 18:30 7.78124000 7.78411000 7.78023000 7.78907000 7.77624650 0.01351555 1236 1520361900 2018.03.06 18:45 7.78411000 7.77733000 7.77644000 7.78411000 7.77634969 0.01337762 848 1520362800 2018.03.06 19:00 7.77733000 7.78395000 7.77535000 7.78399000 7.77707353 0.01361287 742 1520363700 2018.03.06 19:15 7.78395000 7.78291000 7.78237000 7.78640000 7.77762939 0.01365018 580 1520364600 2018.03.06 19:30 7.78297000 7.78149000 7.77596000 7.78405000 7.77799706 0.01345500 528 1520365500 2018.03.06 19:45 7.78138000 7.78664000 7.77837000 7.79187000 7.77882020 0.01242013 854 1520366400 2018.03.06 20:00 7.78673000 7.78123000 7.77951000 7.78735000 7.77904970 0.00989639 674 1520367300 2018.03.06 20:15 7.78111000 7.77521000 7.77460000 7.78126000 7.77868402 0.00842168 479 1520368200 2018.03.06 20:30 7.77500000 7.77041000 7.76980000 7.77718000 7.77789602 0.00738859 443 1520369100 2018.03.06 20:45 7.77050000 7.77582000 7.76957000 7.77845000 7.77769830 0.00613854 587 1520370000 2018.03.06 21:00 7.77564000 7.77242000 7.76936000 7.77576000 7.77719561 0.00498892 576 1520370900 2018.03.06 21:15 7.77211000 7.77617000 7.76914000 7.77876000 7.77709793 0.00481430 1059 1520371800 2018.03.06 21:30 7.77626000 7.77475000 7.77239000 7.77707000 7.77687432 0.00488243 343 1520372700 2018.03.06 21:45 7.77485000 7.77976000 7.77106000 7.78057000 7.77714914 0.00486234 805 1520373600 2018.03.06 22:00 7.77976000 7.78320000 7.77554000 7.78396000 7.77772542 0.00493385 820 1520374500 2018.03.06 22:15 7.78320000 7.77988000 7.77918000 7.78320000 7.77793061 0.00490824 402 1520375400 2018.03.06 22:30 7.78004000 7.77864000 7.77746000 7.78200000 7.77799817 0.00474745 1797 1520376300 2018.03.06 22:45 7.77886000 7.78119000 7.77579000 7.78194000 7.77830216 0.00465253 1358 1520377200 2018.03.06 23:00 7.78112000 7.77696000 7.77666000 7.78118000 7.77817433 0.00423122 236 1520378100 2018.03.06 23:15 7.77700000 7.77817000 7.77681000 7.78063000 7.77817392 0.00417540 135 1520379000 2018.03.06 23:30 7.77817000 7.77511000 7.77511000 7.77928000 7.77788212 0.00405625 146 1520379900 2018.03.06 23:45 7.77514000 7.77666000 7.77481000 7.77666000 7.77776573 0.00408370 82 1520380800 2018.03.07 00:00 7.76965000 7.77295000 7.76751000 7.77350000 7.77730709 0.00404097 135 1520381700 2018.03.07 00:15 7.77299000 7.77303000 7.77190000 7.77465000 7.77689974 0.00399811 87 1520382600 2018.03.07 00:30 7.77300000 7.76809000 7.76317000 7.77300000 7.77606072 0.00440146 1277 1520383500 2018.03.07 00:45 7.76822000 7.76286000 7.75934000 7.77055000 7.77480351 0.00479333 368 1520384400 2018.03.07 01:00 7.76353000 7.76784000 7.75835000 7.77174000 7.77414032 0.00489670 627 1520385300 2018.03.07 01:15 7.76831000 7.77399000 7.76825000 7.77677000 7.77412600 0.00489320 217 1520386200 2018.03.07 01:30 7.77420000 7.77556000 7.77315000 7.77789000 7.77426257 0.00480563 250 1520387100 2018.03.07 01:45 7.77577000 7.77869000 7.77478000 7.78086000 7.77468423 0.00482277 202 1520388000 2018.03.07 02:00 7.77891000 7.77895000 7.77185000 7.77937000 7.77509050 0.00482860 302 1520388900 2018.03.07 02:15 7.77895000 7.77936000 7.77635000 7.78075000 7.77549712 0.00487560 260 1520389800 2018.03.07 02:30 7.77914000 7.78075000 7.77670000 7.78181000 7.77599739 0.00497878 196 1520390700 2018.03.07 02:45 7.78055000 7.78383000 7.78042000 7.78675000 7.77674335 0.00522250 265 1520391600 2018.03.07 03:00 7.78383000 7.78557000 7.78061000 7.78731000 7.77758399 0.00551025 301 1520392500 2018.03.07 03:15 7.78559000 7.78485000 7.78378000 7.78709000 7.77827599 0.00587427 151 1520393400 2018.03.07 03:30 7.78464000 7.78180000 7.78180000 7.78613000 7.77861161 0.00601811 151 1520394300 2018.03.07 03:45 7.78201000 7.78388000 7.77840000 7.78557000 7.77911336 0.00626077 131 1520395200 2018.03.07 04:00 7.78362000 7.78460000 7.78282000 7.78534000 7.77963590 0.00652767 126 1520396100 2018.03.07 04:15 7.78415000 7.78513000 7.78206000 7.78535000 7.78015914 0.00680721 126 1520397000 2018.03.07 04:30 7.78491000 7.78095000 7.78056000 7.78491000 7.78023446 0.00674023 143 1520397900 2018.03.07 04:45 7.78116000 7.78019000 7.77976000 7.78276000 7.78023023 0.00669135 132 1520398800 2018.03.07 05:00 7.78043000 7.78084000 7.77804000 7.78132000 7.78028830 0.00650712 217 1520399700 2018.03.07 05:15 7.78107000 7.78059000 7.77947000 7.78502000 7.78031704 0.00630815 293 1520400600 2018.03.07 05:30 7.78029000 7.78255000 7.77846000 7.78381000 7.78052970 0.00573591 322 1520401500 2018.03.07 05:45 7.78275000 7.78255000 7.78198000 7.78465000 7.78072211 0.00418267 180 1520402400 2018.03.07 06:00 7.78280000 7.78358000 7.78194000 7.78417000 7.78099429 0.00305041 142 1520403300 2018.03.07 06:15 7.78368000 7.78370000 7.78305000 7.78475000 7.78125198 0.00261146 129 1520404200 2018.03.07 06:30 7.78366000 7.78436000 7.78282000 7.78494000 7.78154798 0.00226466 116 1520405100 2018.03.07 06:45 7.78457000 7.78703000 7.78457000 7.78725000 7.78207008 0.00228849 107 1520406000 2018.03.07 07:00 7.78699000 7.78368000 7.78340000 7.78699000 7.78222340 0.00214979 91 1520406900 2018.03.07 07:15 7.78378000 7.78494000 7.78290000 7.78525000 7.78248213 0.00202653 98 1520407800 2018.03.07 07:30 7.78518000 7.78315000 7.78202000 7.78526000 7.78254573 0.00196668 123 1520408700 2018.03.07 07:45 7.78315000 7.78440000 7.78297000 7.78505000 7.78272233 0.00191853 157 1520409600 2018.03.07 08:00 7.78462000 7.78135000 7.78043000 7.78503000 7.78259163 0.00187429 162 1520410500 2018.03.07 08:15 7.78119000 7.78135000 7.77837000 7.78301000 7.78247338 0.00185821 251 1520411400 2018.03.07 08:30 7.78125000 7.77686000 7.77492000 7.78195000 7.78193877 0.00237143 479 1520412300 2018.03.07 08:45 7.77668000 7.78120000 7.77589000 7.78120000 7.78186841 0.00235957 1269 1520413200 2018.03.07 09:00 7.78136000 7.79171000 7.78136000 7.79695000 7.78280571 0.00296383 947 1520414100 2018.03.07 09:15 7.79190000 7.79974000 7.79190000 7.80467000 7.78441850 0.00473847 2254 1520415000 2018.03.07 09:30 7.79974000 7.79645000 7.79464000 7.80255000 7.78556435 0.00549458 1948 1520415900 2018.03.07 09:45 7.79645000 7.80141000 7.79566000 7.80353000 7.78707346 0.00659960 1193 1520416800 2018.03.07 10:00 7.80127000 7.78988000 7.78927000 7.80388000 7.78734075 0.00652980 2616 1520417700 2018.03.07 10:15 7.78981000 7.79035000 7.78750000 7.79253000 7.78762735 0.00643192 1132 1520418600 2018.03.07 10:30 7.79024000 7.79993000 7.78837000 7.80102000 7.78879903 0.00704262 2286 1520419500 2018.03.07 10:45 7.80014000 7.80379000 7.79667000 7.80432000 7.79022674 0.00787003 1408 1520420400 2018.03.07 11:00 7.80374000 7.79224000 7.79215000 7.80532000 7.79041848 0.00777726 1534 1520421300 2018.03.07 11:15 7.79221000 7.80090000 7.79173000 7.80311000 7.79141672 0.00812903 1863 1520422200 2018.03.07 11:30 7.80083000 7.79751000 7.79534000 7.80470000 7.79199703 0.00818364 1646 1520423100 2018.03.07 11:45 7.79761000 7.79668000 7.79454000 7.80176000 7.79244303 0.00824826 934 1520424000 2018.03.07 12:00 7.79668000 7.78705000 7.78636000 7.79785000 7.79192941 0.00802967 1395 1520424900 2018.03.07 12:15 7.78705000 7.79055000 7.78377000 7.79513000 7.79179804 0.00787316 1203 1520425800 2018.03.07 12:30 7.79055000 7.78999000 7.78146000 7.79055000 7.79162584 0.00764168 1543 1520426700 2018.03.07 12:45 7.79001000 7.79669000 7.78743000 7.79760000 7.79210814 0.00752775 1077 1520427600 2018.03.07 13:00 7.79664000 7.79370000 7.79002000 7.79970000 7.79225975 0.00712671 970 1520428500 2018.03.07 13:15 7.79370000 7.79775000 7.79356000 7.80033000 7.79278263 0.00671516 818 1520429400 2018.03.07 13:30 7.79775000 7.79212000 7.79075000 7.79802000 7.79271952 0.00571466 789 1520430300 2018.03.07 13:45 7.79231000 7.80317000 7.79078000 7.80317000 7.79371480 0.00517480 840 1520431200 2018.03.07 14:00 7.80346000 7.80245000 7.79920000 7.80687000 7.79454673 0.00520454 1201 1520432100 2018.03.07 14:15 7.80225000 7.79675000 7.79640000 7.80225000 7.79475656 0.00504272 679 1520433000 2018.03.07 14:30 7.79682000 7.79821000 7.79507000 7.79955000 7.79508546 0.00501351 590 1520433900 2018.03.07 14:45 7.79828000 7.78962000 7.78636000 7.79907000 7.79456494 0.00502956 1119 1520434800 2018.03.07 15:00 7.78978000 7.78994000 7.78809000 7.79472000 7.79412447 0.00512440 1371 1520435700 2018.03.07 15:15 7.79024000 7.78639000 7.78054000 7.79807000 7.79338786 0.00554713 1763 1520436600 2018.03.07 15:30 7.78634000 7.78742000 7.77995000 7.79000000 7.79281949 0.00567139 1483 1520437500 2018.03.07 15:45 7.78727000 7.78888000 7.78377000 7.79063000 7.79244430 0.00527968 1452 1520438400 2018.03.07 16:00 7.78867000 7.79161000 7.78799000 7.79553000 7.79236484 0.00530475 1341 1520439300 2018.03.07 16:15 7.79170000 7.79557000 7.78905000 7.79661000 7.79267009 0.00493449 913 1520440200 2018.03.07 16:30 7.79546000 7.79492000 7.78908000 7.79880000 7.79288437 0.00480967 2043 1520441100 2018.03.07 16:45 7.79495000 7.80193000 7.79285000 7.80208000 7.79374586 0.00507734 1662 1520442000 2018.03.07 17:00 7.80186000 7.80445000 7.79122000 7.80514000 7.79476530 0.00534352 2362 1520442900 2018.03.07 17:15 7.80445000 7.80973000 7.79933000 7.81062000 7.79619051 0.00621410 2303 1520443800 2018.03.07 17:30 7.80968000 7.80657000 7.79935000 7.80984000 7.79717903 0.00653110 1899 1520444700 2018.03.07 17:45 7.80656000 7.80020000 7.79173000 7.81043000 7.79746674 0.00659798 2279 1520445600 2018.03.07 18:00 7.80012000 7.81212000 7.79905000 7.81281000 7.79886229 0.00744597 2471 1520446500 2018.03.07 18:15 7.81194000 7.81451000 7.80965000 7.82288000 7.80035255 0.00845201 1907 1520447400 2018.03.07 18:30 7.81461000 7.81423000 7.81057000 7.81596000 7.80167421 0.00904727 954 1520448300 2018.03.07 18:45 7.81415000 7.81955000 7.81221000 7.82096000 7.80337667 0.01026926 1174 1520449200 2018.03.07 19:00 7.81927000 7.82432000 7.81468000 7.82445000 7.80537127 0.01180784 1033 1520450100 2018.03.07 19:15 7.82432000 7.82450000 7.82199000 7.83057000 7.80719306 0.01292029 804 1520451000 2018.03.07 19:30 7.82419000 7.82361000 7.82114000 7.82888000 7.80875657 0.01374021 1224 1520451900 2018.03.07 19:45 7.82361000 7.82187000 7.82052000 7.82521000 7.81000547 0.01372900 884 1520452800 2018.03.07 20:00 7.82176000 7.82710000 7.82176000 7.82828000 7.81163352 0.01392331 428 1520453700 2018.03.07 20:15 7.82697000 7.81764000 7.81748000 7.82769000 7.81220557 0.01292668 697 1520454600 2018.03.07 20:30 7.81756000 7.81479000 7.81479000 7.82479000 7.81245170 0.01173302 568 1520455500 2018.03.07 20:45 7.81487000 7.81735000 7.81487000 7.82313000 7.81291821 0.01057740 486 1520456400 2018.03.07 21:00 7.81735000 7.81880000 7.81411000 7.82039000 7.81347838 0.00953523 458 1520457300 2018.03.07 21:15 7.81880000 7.82076000 7.81687000 7.82314000 7.81417187 0.00875632 415 1520458200 2018.03.07 21:30 7.82076000 7.82380000 7.81714000 7.82453000 7.81508883 0.00777583 309 1520459100 2018.03.07 21:45 7.82380000 7.82534000 7.81662000 7.82586000 7.81606513 0.00735938 646 1520460000 2018.03.07 22:00 7.82534000 7.82313000 7.81936000 7.82662000 7.81673798 0.00691121 628 1520460900 2018.03.07 22:15 7.82313000 7.82061000 7.81835000 7.82313000 7.81710674 0.00669820 428 1520461800 2018.03.07 22:30 7.82065000 7.81601000 7.81541000 7.82065000 7.81700229 0.00630744 354 1520462700 2018.03.07 22:45 7.81605000 7.81283000 7.81255000 7.82045000 7.81660493 0.00536612 379 1520463600 2018.03.07 23:00 7.81283000 7.81117000 7.80623000 7.81349000 7.81608732 0.00571234 217 1520464500 2018.03.07 23:15 7.81128000 7.81805000 7.81128000 7.81805000 7.81627424 0.00559965 250 1520465400 2018.03.07 23:30 7.81767000 7.81074000 7.80990000 7.81808000 7.81574717 0.00603826 272 1520466300 2018.03.07 23:45 7.81105000 7.80738000 7.80663000 7.81306000 7.81495030 0.00671128 109 1520467200 2018.03.08 00:00 7.79495000 7.80737000 7.78397000 7.80782000 7.81422836 0.00697531 90 1520468100 2018.03.08 00:15 7.80733000 7.80902000 7.80690000 7.80915000 7.81373233 0.00693522 74 1520469000 2018.03.08 00:30 7.80934000 7.80911000 7.80755000 7.81055000 7.81329211 0.00685887 93 1520469900 2018.03.08 00:45 7.80911000 7.81068000 7.80878000 7.81142000 7.81304333 0.00671991 110 1520470800 2018.03.08 01:00 7.81023000 7.80775000 7.80775000 7.81078000 7.81253921 0.00624685 181 1520471700 2018.03.08 01:15 7.80775000 7.80687000 7.80563000 7.81023000 7.81199928 0.00646702 138 1520472600 2018.03.08 01:30 7.80689000 7.80920000 7.80627000 7.81107000 7.81173268 0.00656671 253 1520473500 2018.03.08 01:45 7.80920000 7.81114000 7.80680000 7.81136000 7.81167624 0.00646679 170 1520474400 2018.03.08 02:00 7.81089000 7.81250000 7.80544000 7.81422000 7.81175469 0.00624570 271 1520475300 2018.03.08 02:15 7.81269000 7.80932000 7.80792000 7.81455000 7.81152282 0.00599404 267 1520476200 2018.03.08 02:30 7.80954000 7.80925000 7.80846000 7.81059000 7.81130636 0.00539124 110 1520477100 2018.03.08 02:45 7.80923000 7.81297000 7.80883000 7.81351000 7.81146480 0.00438630 166 1520478000 2018.03.08 03:00 7.81289000 7.81490000 7.81201000 7.81555000 7.81179196 0.00363486 118 1520478900 2018.03.08 03:15 7.81511000 7.81763000 7.81487000 7.81768000 7.81234797 0.00346438 112 1520479800 2018.03.08 03:30 7.81740000 7.81423000 7.81123000 7.81912000 7.81252721 0.00346209 167 1520480700 2018.03.08 03:45 7.81428000 7.81191000 7.81072000 7.81560000 7.81246843 0.00343968 261 1520481600 2018.03.08 04:00 7.81213000 7.80925000 7.80904000 7.81242000 7.81216191 0.00338178 148 1520482500 2018.03.08 04:15 7.80939000 7.81116000 7.80803000 7.81254000 7.81206649 0.00307698 210 1520483400 2018.03.08 04:30 7.81139000 7.81202000 7.80918000 7.81297000 7.81206206 0.00306067 149 1520484300 2018.03.08 04:45 7.81214000 7.81175000 7.80935000 7.81259000 7.81203234 0.00286503 212 1520485200 2018.03.08 05:00 7.81175000 7.81315000 7.81015000 7.81315000 7.81213878 0.00271560 183 1520486100 2018.03.08 05:15 7.81315000 7.80836000 7.80809000 7.81407000 7.81177890 0.00265054 231 1520487000 2018.03.08 05:30 7.80862000 7.80781000 7.80754000 7.81004000 7.81140091 0.00266097 143 1520487900 2018.03.08 05:45 7.80788000 7.80642000 7.80611000 7.80889000 7.81092654 0.00283295 74 1520488800 2018.03.08 06:00 7.80634000 7.80611000 7.80542000 7.80876000 7.81046782 0.00296194 98 1520489700 2018.03.08 06:15 7.80614000 7.80551000 7.80520000 7.80641000 7.80999565 0.00313447 86 1520490600 2018.03.08 06:30 7.80576000 7.80423000 7.80416000 7.80712000 7.80944654 0.00350570 134 1520491500 2018.03.08 06:45 7.80401000 7.80418000 7.80309000 7.80505000 7.80894496 0.00380442 96 1520492400 2018.03.08 07:00 7.80393000 7.80180000 7.80098000 7.80465000 7.80826449 0.00421260 111 1520493300 2018.03.08 07:15 7.80202000 7.80241000 7.80202000 7.80532000 7.80770692 0.00456253 107 1520494200 2018.03.08 07:30 7.80234000 7.80670000 7.80187000 7.80670000 7.80761102 0.00458579 137 1520495100 2018.03.08 07:45 7.80669000 7.80720000 7.80593000 7.80727000 7.80757188 0.00443841 110 1520496000 2018.03.08 08:00 7.80691000 7.80447000 7.80319000 7.80806000 7.80727646 0.00424521 148 1520496900 2018.03.08 08:15 7.80468000 7.80560000 7.80278000 7.80581000 7.80711680 0.00360106 139 1520497800 2018.03.08 08:30 7.80560000 7.80537000 7.80420000 7.80599000 7.80695044 0.00326636 176 1520498700 2018.03.08 08:45 7.80557000 7.80759000 7.80251000 7.80844000 7.80701135 0.00307421 318 1520499600 2018.03.08 09:00 7.80768000 7.80458000 7.80151000 7.81064000 7.80677979 0.00307591 1018 1520500500 2018.03.08 09:15 7.80469000 7.80811000 7.80309000 7.80916000 7.80690648 0.00293847 1079 1520501400 2018.03.08 09:30 7.80824000 7.79955000 7.79796000 7.80963000 7.80620586 0.00305235 3000 1520502300 2018.03.08 09:45 7.79966000 7.80396000 7.79792000 7.80583000 7.80599197 0.00280044 1237 1520503200 2018.03.08 10:00 7.80391000 7.81573000 7.80088000 7.81602000 7.80691940 0.00335664 1784 1520504100 2018.03.08 10:15 7.81582000 7.82023000 7.81231000 7.82279000 7.80818708 0.00479599 1356 1520505000 2018.03.08 10:30 7.82034000 7.82911000 7.81751000 7.82978000 7.81017974 0.00719853 1418 1520505900 2018.03.08 10:45 7.82922000 7.83630000 7.82835000 7.83816000 7.81266738 0.00987911 1583 1520506800 2018.03.08 11:00 7.83634000 7.84184000 7.83251000 7.84680000 7.81544572 0.01251078 1516 1520507700 2018.03.08 11:15 7.84184000 7.84948000 7.83982000 7.85476000 7.81868708 0.01537424 1170 1520508600 2018.03.08 11:30 7.84948000 7.84767000 7.84272000 7.84970000 7.82144736 0.01718640 1056 1520509500 2018.03.08 11:45 7.84767000 7.85091000 7.84457000 7.85344000 7.82425333 0.01882239 1115 1520510400 2018.03.08 12:00 7.85091000 7.84576000 7.84445000 7.85334000 7.82630158 0.01937376 928 1520511300 2018.03.08 12:15 7.84565000 7.83999000 7.83768000 7.84606000 7.82760524 0.01924501 1380 1520512200 2018.03.08 12:30 7.83992000 7.84366000 7.83925000 7.84538000 7.82913427 0.01940980 901 1520513100 2018.03.08 12:45 7.84374000 7.84777000 7.84107000 7.85027000 7.83090910 0.01965990 926 1520514000 2018.03.08 13:00 7.84779000 7.85118000 7.84772000 7.85242000 7.83283966 0.01970148 1053 1520514900 2018.03.08 13:15 7.85118000 7.85118000 7.84627000 7.85218000 7.83458636 0.01951520 743 1520515800 2018.03.08 13:30 7.85125000 7.84797000 7.84702000 7.85270000 7.83586099 0.01884170 860 1520516700 2018.03.08 13:45 7.84798000 7.84377000 7.84168000 7.84888000 7.83661423 0.01793432 766 1520517600 2018.03.08 14:00 7.84377000 7.84060000 7.83875000 7.84459000 7.83699383 0.01649041 869 1520518500 2018.03.08 14:15 7.84058000 7.84202000 7.83637000 7.84325000 7.83747251 0.01520824 905 1520519400 2018.03.08 14:30 7.84239000 7.83944000 7.83876000 7.84591000 7.83765989 0.01260478 896 1520520300 2018.03.08 14:45 7.83930000 7.83185000 7.82297000 7.84209000 7.83710657 0.01037259 4604 1520521200 2018.03.08 15:00 7.83187000 7.82001000 7.81625000 7.83281000 7.83547832 0.01071485 2667 1520522100 2018.03.08 15:15 7.81993000 7.81095000 7.81095000 7.82214000 7.83314229 0.01274849 1810 1520523000 2018.03.08 15:30 7.81085000 7.81727000 7.80200000 7.82116000 7.83163065 0.01404521 4619 1520523900 2018.03.08 15:45 7.81738000 7.82412000 7.81452000 7.83910000 7.83091535 0.01451154 4662 1520524800 2018.03.08 16:00 7.82421000 7.82573000 7.81882000 7.82891000 7.83042150 0.01462062 2556 1520525700 2018.03.08 16:15 7.82567000 7.82594000 7.81861000 7.83085000 7.82999469 0.01423853 2387 1520526600 2018.03.08 16:30 7.82623000 7.82732000 7.82175000 7.83043000 7.82973996 0.01381255 2523 1520527500 2018.03.08 16:45 7.82714000 7.84819000 7.82169000 7.85267000 7.83149711 0.01287077 3329 1520528400 2018.03.08 17:00 7.84830000 7.84687000 7.84685000 7.86128000 7.83296119 0.01246620 3147 1520529300 2018.03.08 17:15 7.84677000 7.83993000 7.83539000 7.84706000 7.83362489 0.01230399 1762 1520530200 2018.03.08 17:30 7.84004000 7.84502000 7.83894000 7.85025000 7.83471014 0.01216939 2126 1520531100 2018.03.08 17:45 7.84521000 7.84769000 7.84258000 7.85145000 7.83594631 0.01206058 2273 1520532000 2018.03.08 18:00 7.84769000 7.84726000 7.84145000 7.84987000 7.83702381 0.01187276 2382 1520532900 2018.03.08 18:15 7.84707000 7.83580000 7.83441000 7.85075000 7.83690726 0.01143020 2035 1520533800 2018.03.08 18:30 7.83580000 7.84438000 7.83518000 7.85013000 7.83761895 0.01141261 1298 1520534700 2018.03.08 18:45 7.84423000 7.84202000 7.84019000 7.85210000 7.83803809 0.01147146 1621 1520535600 2018.03.08 19:00 7.84205000 7.84346000 7.83962000 7.84570000 7.83855447 0.01165625 835 1520536500 2018.03.08 19:15 7.84357000 7.83882000 7.83819000 7.84358000 7.83857975 0.01163814 677 1520537400 2018.03.08 19:30 7.83877000 7.83839000 7.83722000 7.84204000 7.83856168 0.01163117 402 1520538300 2018.03.08 19:45 7.83835000 7.83176000 7.82993000 7.83909000 7.83791390 0.01145471 666 1520539200 2018.03.08 20:00 7.83199000 7.83981000 7.83006000 7.84042000 7.83809448 0.01077373 669 1520540100 2018.03.08 20:15 7.83976000 7.84385000 7.83904000 7.84560000 7.83864263 0.00903557 511 1520541000 2018.03.08 20:30 7.84385000 7.84085000 7.83975000 7.84587000 7.83885285 0.00768104 530 1520541900 2018.03.08 20:45 7.84085000 7.84218000 7.84085000 7.84753000 7.83916973 0.00694423 487 1520542800 2018.03.08 21:00 7.84205000 7.84825000 7.84015000 7.84860000 7.84003451 0.00640991 633 1520543700 2018.03.08 21:15 7.84825000 7.84653000 7.84627000 7.84920000 7.84065313 0.00559597 737 1520544600 2018.03.08 21:30 7.84663000 7.84562000 7.84377000 7.84922000 7.84112617 0.00467121 715 1520545500 2018.03.08 21:45 7.84565000 7.83961000 7.83332000 7.84836000 7.84098177 0.00445314 1674 1520546400 2018.03.08 22:00 7.83974000 7.83351000 7.83059000 7.84080000 7.84027017 0.00474020 705 1520547300 2018.03.08 22:15 7.83353000 7.83509000 7.83182000 7.83661000 7.83977682 0.00502567 441 1520548200 2018.03.08 22:30 7.83474000 7.83976000 7.83474000 7.84180000 7.83977522 0.00488748 527 1520549100 2018.03.08 22:45 7.83976000 7.84003000 7.83644000 7.84460000 7.83979949 0.00455049 628 1520550000 2018.03.08 23:00 7.84012000 7.83612000 7.83220000 7.84052000 7.83944906 0.00436680 487 1520550900 2018.03.08 23:15 7.83612000 7.83431000 7.83379000 7.83772000 7.83895962 0.00455142 158 1520551800 2018.03.08 23:30 7.83431000 7.83549000 7.83388000 7.83614000 7.83862918 0.00452714 148 1520552700 2018.03.08 23:45 7.83573000 7.83968000 7.83368000 7.84069000 7.83872926 0.00444745 207 1520553600 2018.03.09 00:00 7.83358000 7.83917000 7.83263000 7.84085000 7.83877124 0.00431422 198 1520554500 2018.03.09 00:15 7.84019000 7.83483000 7.83313000 7.84047000 7.83839588 0.00445908 158 1520555400 2018.03.09 00:30 7.83401000 7.83516000 7.83276000 7.83563000 7.83808770 0.00457426 87 1520556300 2018.03.09 00:45 7.83528000 7.83557000 7.83063000 7.83622000 7.83784792 0.00445688 186 1520557200 2018.03.09 01:00 7.83469000 7.83943000 7.82859000 7.83953000 7.83799859 0.00440409 246 1520558100 2018.03.09 01:15 7.83925000 7.84074000 7.83519000 7.84095000 7.83825968 0.00418984 240 1520559000 2018.03.09 01:30 7.84044000 7.83796000 7.83741000 7.84044000 7.83823114 0.00415500 171 1520559900 2018.03.09 01:45 7.83770000 7.84103000 7.83725000 7.84196000 7.83849770 0.00407351 144 1520560800 2018.03.09 02:00 7.84076000 7.84215000 7.83916000 7.84235000 7.83884554 0.00354432 250 1520561700 2018.03.09 02:15 7.84215000 7.83905000 7.83755000 7.84280000 7.83886501 0.00310429 253 1520562600 2018.03.09 02:30 7.83905000 7.83585000 7.83565000 7.84085000 7.83857787 0.00269046 216 1520563500 2018.03.09 02:45 7.83585000 7.84011000 7.83375000 7.84011000 7.83872378 0.00275045 274 1520564400 2018.03.09 03:00 7.83992000 7.83895000 7.83795000 7.84596000 7.83874533 0.00249780 303 1520565300 2018.03.09 03:15 7.83895000 7.84266000 7.83855000 7.84309000 7.83911815 0.00259457 193 1520566200 2018.03.09 03:30 7.84268000 7.84435000 7.84196000 7.84665000 7.83961642 0.00296859 300 1520567100 2018.03.09 03:45 7.84455000 7.84335000 7.84325000 7.84555000 7.83997200 0.00319522 202 1520568000 2018.03.09 04:00 7.84335000 7.84215000 7.84165000 7.84465000 7.84017943 0.00317958 271 1520568900 2018.03.09 04:15 7.84215000 7.84195000 7.84135000 7.84433000 7.84034806 0.00296779 199 1520569800 2018.03.09 04:30 7.84214000 7.84035000 7.83825000 7.84234000 7.84034824 0.00276187 177 1520570700 2018.03.09 04:45 7.84035000 7.83855000 7.83835000 7.84135000 7.84017698 0.00275021 178 1520571600 2018.03.09 05:00 7.83905000 7.84035000 7.83805000 7.84095000 7.84019346 0.00274400 232 1520572500 2018.03.09 05:15 7.84035000 7.83815000 7.83795000 7.84225000 7.83999884 0.00249418 197 1520573400 2018.03.09 05:30 7.83825000 7.83708000 7.83505000 7.84101000 7.83972086 0.00235541 193 1520574300 2018.03.09 05:45 7.83731000 7.83692000 7.83615000 7.83813000 7.83945411 0.00230845 102 1520575200 2018.03.09 06:00 7.83677000 7.83611000 7.83474000 7.83749000 7.83913562 0.00250349 104 1520576100 2018.03.09 06:15 7.83631000 7.83615000 7.83480000 7.83735000 7.83885128 0.00263896 112 1520577000 2018.03.09 06:30 7.83640000 7.83975000 7.83640000 7.84095000 7.83893687 0.00261116 119 1520577900 2018.03.09 06:45 7.83949000 7.83752000 7.83752000 7.84080000 7.83880193 0.00262486 90 1520578800 2018.03.09 07:00 7.83767000 7.83879000 7.83767000 7.83885000 7.83880079 0.00251611 74 1520579700 2018.03.09 07:15 7.83878000 7.83559000 7.83519000 7.83878000 7.83849500 0.00268358 92 1520580600 2018.03.09 07:30 7.83581000 7.83824000 7.83522000 7.83824000 7.83847072 0.00262628 106 1520581500 2018.03.09 07:45 7.83823000 7.83805000 7.83687000 7.84085000 7.83843065 0.00261456 197 1520582400 2018.03.09 08:00 7.83795000 7.83162000 7.83091000 7.83905000 7.83778202 0.00318599 200 1520583300 2018.03.09 08:15 7.83162000 7.83275000 7.83162000 7.83520000 7.83730278 0.00332232 137 1520584200 2018.03.09 08:30 7.83275000 7.83297000 7.82714000 7.83363000 7.83689013 0.00317648 328 1520585100 2018.03.09 08:45 7.83295000 7.83365000 7.83265000 7.84500000 7.83658155 0.00298294 472 1520586000 2018.03.09 09:00 7.83365000 7.80287000 7.79206000 7.83365000 7.83337092 0.00816717 1765 1520586900 2018.03.09 09:15 7.80302000 7.81419000 7.80302000 7.81707000 7.83154417 0.00932681 1258 1520587800 2018.03.09 09:30 7.81428000 7.81659000 7.81428000 7.81891000 7.83011996 0.00999417 1289 1520588700 2018.03.09 09:45 7.81659000 7.79868000 7.79642000 7.81785000 7.82712568 0.01260151 1751 1520589600 2018.03.09 10:00 7.79852000 7.80671000 7.79550000 7.80899000 7.82518133 0.01350651 2153 1520590500 2018.03.09 10:15 7.80671000 7.80529000 7.80239000 7.81159000 7.82328692 0.01435558 1525 1520591400 2018.03.09 10:30 7.80535000 7.80026000 7.79806000 7.80590000 7.82109388 0.01543342 1747 1520592300 2018.03.09 10:45 7.80020000 7.79527000 7.79031000 7.80329000 7.81863446 0.01664791 1837 1520593200 2018.03.09 11:00 7.79531000 7.78558000 7.78558000 7.79763000 7.81548642 0.01847919 1328 1520594100 2018.03.09 11:15 7.78558000 7.78401000 7.78364000 7.78769000 7.81248866 0.01990574 901 1520595000 2018.03.09 11:30 7.78411000 7.78384000 7.77781000 7.78653000 7.80976022 0.02060747 1330 1520595900 2018.03.09 11:45 7.78385000 7.79098000 7.78269000 7.79246000 7.80797163 0.02048466 1049 1520596800 2018.03.09 12:00 7.79095000 7.79150000 7.78989000 7.79968000 7.80640290 0.01993608 1259 1520597700 2018.03.09 12:15 7.79143000 7.79091000 7.78902000 7.79338000 7.80492739 0.01938568 809 1520598600 2018.03.09 12:30 7.79083000 7.78925000 7.78895000 7.79326000 7.80343430 0.01840601 739 1520599500 2018.03.09 12:45 7.78933000 7.80192000 7.78774000 7.80304000 7.80329008 0.01671213 1436 1520600400 2018.03.09 13:00 7.80182000 7.79805000 7.79724000 7.80354000 7.80279103 0.01550040 1016 1520601300 2018.03.09 13:15 7.79799000 7.79326000 7.79110000 7.79878000 7.80188331 0.01403983 797 1520602200 2018.03.09 13:30 7.79340000 7.79620000 7.79202000 7.79804000 7.80134204 0.01214622 1107 1520603100 2018.03.09 13:45 7.79605000 7.79490000 7.79380000 7.79981000 7.80072851 0.00961665 893 1520604000 2018.03.09 14:00 7.79481000 7.79537000 7.78987000 7.79568000 7.80021818 0.00947479 754 1520604900 2018.03.09 14:15 7.79545000 7.79841000 7.79469000 7.80005000 7.80004597 0.00887127 915 1520605800 2018.03.09 14:30 7.79841000 7.79820000 7.79645000 7.80103000 7.79987017 0.00796345 1033 1520606700 2018.03.09 14:45 7.79820000 7.79755000 7.79617000 7.80288000 7.79964920 0.00783934 939 1520607600 2018.03.09 15:00 7.79769000 7.80622000 7.79723000 7.80659000 7.80027499 0.00821714 1099 1520608500 2018.03.09 15:15 7.80625000 7.80190000 7.80148000 7.81007000 7.80042975 0.00825542 1652 1520609400 2018.03.09 15:30 7.80177000 7.81291000 7.78755000 7.81687000 7.80161835 0.00946140 4512 1520610300 2018.03.09 15:45 7.81291000 7.79472000 7.79187000 7.81600000 7.80096136 0.00905488 2409 1520611200 2018.03.09 16:00 7.79472000 7.78838000 7.78573000 7.79777000 7.79976314 0.00813891 1780 1520612100 2018.03.09 16:15 7.78853000 7.78515000 7.78152000 7.79292000 7.79837141 0.00738436 1605 1520613000 2018.03.09 16:30 7.78515000 7.79990000 7.78086000 7.80034000 7.79851699 0.00668703 2101 1520613900 2018.03.09 16:45 7.79970000 7.79604000 7.79507000 7.80662000 7.79828109 0.00642685 2379 1520614800 2018.03.09 17:00 7.79596000 7.77972000 7.77894000 7.79982000 7.79651336 0.00714893 2357 1520615700 2018.03.09 17:15 7.77995000 7.78806000 7.76829000 7.78931000 7.79570828 0.00725388 1491 1520616600 2018.03.09 17:30 7.78832000 7.78798000 7.78330000 7.79308000 7.79497225 0.00735601 1163 1520617500 2018.03.09 17:45 7.78777000 7.78325000 7.78140000 7.79050000 7.79385585 0.00771030 1466 1520618400 2018.03.09 18:00 7.78325000 7.77818000 7.77618000 7.79008000 7.79236291 0.00854182 1351 1520619300 2018.03.09 18:15 7.77824000 7.77348000 7.77135000 7.78085000 7.79056454 0.00978010 1014 1520620200 2018.03.09 18:30 7.77348000 7.77817000 7.77183000 7.78147000 7.78938411 0.01031251 539 1520621100 2018.03.09 18:45 7.77831000 7.77236000 7.76965000 7.77865000 7.78776276 0.01124853 785 1520622000 2018.03.09 19:00 7.77236000 7.77009000 7.76957000 7.77255000 7.78607964 0.01216741 475 1520622900 2018.03.09 19:15 7.77009000 7.77486000 7.76958000 7.77673000 7.78501111 0.01235899 529 1520623800 2018.03.09 19:30 7.77475000 7.77665000 7.77169000 7.77897000 7.78421481 0.01232022 502 1520624700 2018.03.09 19:45 7.77652000 7.77847000 7.77599000 7.77976000 7.78366768 0.01213072 490 1520625600 2018.03.09 20:00 7.77847000 7.77589000 7.77426000 7.77876000 7.78292695 0.01126884 638 1520626500 2018.03.09 20:15 7.77591000 7.76970000 7.76799000 7.77601000 7.78166724 0.01095469 839 1520627400 2018.03.09 20:30 7.76981000 7.77154000 7.76859000 7.77454000 7.78070274 0.00873045 507 1520628300 2018.03.09 20:45 7.77166000 7.77333000 7.77064000 7.77395000 7.78000058 0.00828884 365 1520629200 2018.03.09 21:00 7.77333000 7.77052000 7.77024000 7.77333000 7.77909767 0.00830651 411 1520630100 2018.03.09 21:15 7.77051000 7.76624000 7.76519000 7.77152000 7.77787313 0.00864791 457 1520631000 2018.03.09 21:30 7.76604000 7.76885000 7.76573000 7.76991000 7.77701378 0.00729842 356 1520631900 2018.03.09 21:45 7.76899000 7.76959000 7.76800000 7.77075000 7.77630675 0.00600541 613 1520632800 2018.03.09 22:00 7.76985000 7.77371000 7.76757000 7.77432000 7.77605944 0.00593777 684 1520633700 2018.03.09 22:15 7.77365000 7.77775000 7.77365000 7.78101000 7.77622045 0.00535889 527 1520634600 2018.03.09 22:30 7.77735000 7.77415000 7.77365000 7.77788000 7.77602326 0.00459536 385 1520635500 2018.03.09 22:45 7.77415000 7.77545000 7.77355000 7.77705000 7.77596867 0.00427134 559 1520636400 2018.03.09 23:00 7.77568000 7.77400000 7.77337000 7.77767000 7.77578117 0.00414796 614 1520637300 2018.03.09 23:15 7.77406000 7.77428000 7.77359000 7.77505000 7.77563821 0.00404460 199 1520638200 2018.03.09 23:30 7.77435000 7.77885000 7.77155000 7.77895000 7.77594409 0.00425082 583 1520639100 2018.03.09 23:45 7.77875000 7.77462000 7.77365000 7.78006000 7.77581799 0.00411047 296 1520812800 2018.03.12 00:00 7.77145000 7.77381000 7.77145000 7.77399000 7.77562675 0.00382757 14 1520813700 2018.03.12 00:15 7.77371000 7.77900000 7.77213000 7.77946000 7.77594801 0.00405634 67 1520814600 2018.03.12 00:30 7.77966000 7.77885000 7.77712000 7.78149000 7.77622439 0.00424761 66 1520815500 2018.03.12 00:45 7.77876000 7.77871000 7.77647000 7.77912000 7.77646112 0.00438584 98 1520816400 2018.03.12 01:00 7.77980000 7.77501000 7.77331000 7.78064000 7.77632291 0.00431686 392 1520817300 2018.03.12 01:15 7.77468000 7.77927000 7.77465000 7.77946000 7.77660359 0.00424827 125 1520818200 2018.03.12 01:30 7.77903000 7.77303000 7.77235000 7.77903000 7.77626325 0.00400686 112 1520819100 2018.03.12 01:45 7.77309000 7.77636000 7.77300000 7.77788000 7.77627246 0.00395675 171 1520820000 2018.03.12 02:00 7.77660000 7.77368000 7.77368000 7.77883000 7.77602556 0.00369482 59 1520855100 2018.03.12 11:45 7.77658000 7.77593000 7.77538000 7.77809000 7.77601646 0.00297492 128 1520856000 2018.03.12 12:00 7.77616000 7.77887000 7.77505000 7.78158000 7.77628823 0.00262874 839 1520856900 2018.03.12 12:15 7.77871000 7.77782000 7.77667000 7.78079000 7.77643411 0.00220084 663 1520857800 2018.03.12 12:30 7.77778000 7.77665000 7.77585000 7.77994000 7.77645467 0.00211677 229