Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.40138000 3.40210000 0.00001000 5.00000000 72.00000000 0.00001000 0.27904262 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 3.39922000 3.39774000 3.39774000 3.39937000 3.39774000 0.00000000 162 1518055200 2018.02.08 02:00 3.39774000 3.39767000 3.39629000 3.39830000 3.39773333 0.00000000 261 1518056100 2018.02.08 02:15 3.39767000 3.39719000 3.39662000 3.39854000 3.39768159 0.00000000 222 1518057000 2018.02.08 02:30 3.39706000 3.39650000 3.39602000 3.39724000 3.39756906 0.00000000 205 1518057900 2018.02.08 02:45 3.39650000 3.39737000 3.39583000 3.39835000 3.39755010 0.00000000 228 1518058800 2018.02.08 03:00 3.39702000 3.39935000 3.39658000 3.39966000 3.39772152 0.00000000 179 1518059700 2018.02.08 03:15 3.39935000 3.39658000 3.39658000 3.39955000 3.39761280 0.00000000 165 1518060600 2018.02.08 03:30 3.39658000 3.39743000 3.39595000 3.39804000 3.39759539 0.00000000 198 1518061500 2018.02.08 03:45 3.39743000 3.39796000 3.39716000 3.39896000 3.39763012 0.00000000 166 1518062400 2018.02.08 04:00 3.39796000 3.39763000 3.39760000 3.39834000 3.39763010 0.00000000 154 1518063300 2018.02.08 04:15 3.39760000 3.39550000 3.39550000 3.39885000 3.39742724 0.00000000 170 1518064200 2018.02.08 04:30 3.39555000 3.39592000 3.39506000 3.39641000 3.39728369 0.00000000 199 1518065100 2018.02.08 04:45 3.39597000 3.39625000 3.39530000 3.39635000 3.39718524 0.00000000 204 1518066000 2018.02.08 05:00 3.39625000 3.39585000 3.39485000 3.39625000 3.39705808 0.00000000 284 1518066900 2018.02.08 05:15 3.39585000 3.39485000 3.39365000 3.39644000 3.39684779 0.00000000 408 1518067800 2018.02.08 05:30 3.39479000 3.39404000 3.39310000 3.39486000 3.39658038 0.00000000 336 1518068700 2018.02.08 05:45 3.39399000 3.39676000 3.39366000 3.39676000 3.39659748 0.00000000 176 1518069600 2018.02.08 06:00 3.39689000 3.39834000 3.39419000 3.39834000 3.39676344 0.00000000 200 1518070500 2018.02.08 06:15 3.39834000 3.40075000 3.39724000 3.40085000 3.39714311 0.00000000 470 1518071400 2018.02.08 06:30 3.40065000 3.40095000 3.39967000 3.40155000 3.39750567 0.00172129 313 1518072300 2018.02.08 06:45 3.40102000 3.40055000 3.39905000 3.40119000 3.39779561 0.00189343 307 1518073200 2018.02.08 07:00 3.40055000 3.39864000 3.39836000 3.40085000 3.39787603 0.00192009 301 1518074100 2018.02.08 07:15 3.39864000 3.39767000 3.39714000 3.39889000 3.39785640 0.00191018 212 1518075000 2018.02.08 07:30 3.39767000 3.39825000 3.39755000 3.39935000 3.39789389 0.00189480 207 1518075900 2018.02.08 07:45 3.39815000 3.39673000 3.39649000 3.39825000 3.39778304 0.00188924 220 1518076800 2018.02.08 08:00 3.39673000 3.39655000 3.39475000 3.39709000 3.39766561 0.00185389 438 1518077700 2018.02.08 08:15 3.39655000 3.39715000 3.39601000 3.39745000 3.39761650 0.00183480 394 1518078600 2018.02.08 08:30 3.39717000 3.39825000 3.39695000 3.39915000 3.39767684 0.00184689 636 1518079500 2018.02.08 08:45 3.39825000 3.39985000 3.39760000 3.40035000 3.39788381 0.00193629 560 1518080400 2018.02.08 09:00 3.39985000 3.39033000 3.38844000 3.39995000 3.39716440 0.00246449 696 1518081300 2018.02.08 09:15 3.39035000 3.39033000 3.38789000 3.39322000 3.39651350 0.00288977 1022 1518082200 2018.02.08 09:30 3.39033000 3.39455000 3.38996000 3.39598000 3.39632650 0.00294618 1304 1518083100 2018.02.08 09:45 3.39450000 3.39825000 3.39325000 3.39885000 3.39650969 0.00294558 1109 1518084000 2018.02.08 10:00 3.39810000 3.40045000 3.39685000 3.40235000 3.39688496 0.00301367 1420 1518084900 2018.02.08 10:15 3.40036000 3.40874000 3.39926000 3.40874000 3.39801401 0.00387081 1206 1518085800 2018.02.08 10:30 3.40865000 3.40572000 3.40518000 3.40984000 3.39874791 0.00413222 1184 1518086700 2018.02.08 10:45 3.40574000 3.40828000 3.40343000 3.40959000 3.39965573 0.00466446 1371 1518087600 2018.02.08 11:00 3.40833000 3.41026000 3.40828000 3.41197000 3.40066566 0.00532921 1247 1518088500 2018.02.08 11:15 3.41021000 3.41131000 3.40929000 3.41137000 3.40167941 0.00601312 1045 1518089400 2018.02.08 11:30 3.41129000 3.41352000 3.41046000 3.41365000 3.40280708 0.00681659 1259 1518090300 2018.02.08 11:45 3.41344000 3.41184000 3.41119000 3.41395000 3.40366736 0.00731890 1073 1518091200 2018.02.08 12:00 3.41180000 3.41262000 3.41096000 3.41321000 3.40451999 0.00773466 1151 1518092100 2018.02.08 12:15 3.41257000 3.40953000 3.40893000 3.41357000 3.40499714 0.00779547 984 1518093000 2018.02.08 12:30 3.40955000 3.40616000 3.40574000 3.40979000 3.40510789 0.00768185 1214 1518093900 2018.02.08 12:45 3.40628000 3.40624000 3.40576000 3.40836000 3.40521571 0.00747827 995 1518094800 2018.02.08 13:00 3.40623000 3.40968000 3.40562000 3.41004000 3.40564088 0.00736551 1035 1518095700 2018.02.08 13:15 3.40967000 3.40692000 3.40654000 3.41060000 3.40576270 0.00714046 746 1518096600 2018.02.08 13:30 3.40693000 3.40723000 3.40639000 3.40910000 3.40590244 0.00696270 1143 1518097500 2018.02.08 13:45 3.40730000 3.40807000 3.40545000 3.40830000 3.40610888 0.00686226 1117 1518098400 2018.02.08 14:00 3.40808000 3.40786000 3.40230000 3.40857000 3.40627565 0.00589350 1796 1518099300 2018.02.08 14:15 3.40790000 3.41146000 3.40661000 3.41255000 3.40676940 0.00473956 1395 1518100200 2018.02.08 14:30 3.41146000 3.41317000 3.41146000 3.41515000 3.40737898 0.00393343 1572 1518101100 2018.02.08 14:45 3.41306000 3.40615000 3.40595000 3.41316000 3.40726193 0.00342309 1553 1518102000 2018.02.08 15:00 3.40598000 3.40293000 3.40084000 3.40638000 3.40684937 0.00344162 1901 1518102900 2018.02.08 15:15 3.40298000 3.39695000 3.39565000 3.40298000 3.40590657 0.00449229 1765 1518103800 2018.02.08 15:30 3.39705000 3.39729000 3.39573000 3.40093000 3.40508594 0.00527189 1726 1518104700 2018.02.08 15:45 3.39733000 3.39635000 3.39546000 3.39883000 3.40425395 0.00595287 1589 1518105600 2018.02.08 16:00 3.39630000 3.39446000 3.39412000 3.39727000 3.40332119 0.00659279 1375 1518106500 2018.02.08 16:15 3.39451000 3.39077000 3.38986000 3.39453000 3.40212584 0.00739545 1678 1518107400 2018.02.08 16:30 3.39081000 3.39470000 3.39075000 3.39641000 3.40141862 0.00740565 1689 1518108300 2018.02.08 16:45 3.39470000 3.39721000 3.39335000 3.39723000 3.40101780 0.00723592 1475 1518109200 2018.02.08 17:00 3.39722000 3.40167000 3.39656000 3.40272000 3.40107991 0.00673625 1664 1518110100 2018.02.08 17:15 3.40161000 3.40535000 3.39944000 3.40570000 3.40148659 0.00642628 1625 1518111000 2018.02.08 17:30 3.40534000 3.40283000 3.40143000 3.40646000 3.40161453 0.00632132 1832 1518111900 2018.02.08 17:45 3.40286000 3.40850000 3.40286000 3.41295000 3.40227029 0.00631682 1919 1518112800 2018.02.08 18:00 3.40832000 3.40903000 3.40482000 3.41095000 3.40291407 0.00624399 1709 1518113700 2018.02.08 18:15 3.40900000 3.41780000 3.40852000 3.41935000 3.40433178 0.00704588 1962 1518114600 2018.02.08 18:30 3.41775000 3.41415000 3.41255000 3.41907000 3.40526685 0.00747313 1858 1518115500 2018.02.08 18:45 3.41425000 3.42085000 3.41325000 3.42095000 3.40675096 0.00849426 1337 1518116400 2018.02.08 19:00 3.42095000 3.42265000 3.42005000 3.42355000 3.40826515 0.00957490 1557 1518117300 2018.02.08 19:15 3.42275000 3.42075000 3.42065000 3.42385000 3.40945419 0.01032125 1497 1518118200 2018.02.08 19:30 3.42059000 3.41845000 3.41725000 3.42245000 3.41031093 0.01079982 1712 1518119100 2018.02.08 19:45 3.41845000 3.41950000 3.41845000 3.42395000 3.41118608 0.01127993 1838 1518120000 2018.02.08 20:00 3.41950000 3.41927000 3.41749000 3.42145000 3.41195598 0.01155327 1425 1518120900 2018.02.08 20:15 3.41915000 3.41530000 3.41333000 3.41995000 3.41227445 0.01118840 644 1518121800 2018.02.08 20:30 3.41500000 3.41165000 3.41165000 3.41625000 3.41221498 0.01065807 699 1518122700 2018.02.08 20:45 3.41165000 3.41115000 3.40895000 3.41215000 3.41211356 0.01002931 626 1518123600 2018.02.08 21:00 3.41115000 3.41515000 3.41115000 3.41595000 3.41240274 0.00928913 485 1518124500 2018.02.08 21:15 3.41515000 3.41427000 3.41315000 3.41595000 3.41258058 0.00795200 426 1518125400 2018.02.08 21:30 3.41427000 3.41492000 3.41325000 3.41565000 3.41280338 0.00688294 388 1518126300 2018.02.08 21:45 3.41492000 3.41467000 3.41346000 3.41595000 3.41298115 0.00591901 436 1518127200 2018.02.08 22:00 3.41467000 3.41625000 3.41442000 3.41706000 3.41329247 0.00531466 402 1518128100 2018.02.08 22:15 3.41624000 3.41735000 3.41595000 3.41795000 3.41367890 0.00495689 343 1518129000 2018.02.08 22:30 3.41745000 3.42027000 3.41685000 3.42069000 3.41430663 0.00426812 606 1518129900 2018.02.08 22:45 3.42051000 3.42269000 3.42050000 3.42292000 3.41510504 0.00408551 279 1518130800 2018.02.08 23:00 3.42244000 3.42258000 3.42115000 3.42275000 3.41581694 0.00384190 252 1518131700 2018.02.08 23:15 3.42258000 3.42199000 3.42124000 3.42295000 3.41640485 0.00382213 196 1518132600 2018.02.08 23:30 3.42165000 3.42105000 3.42035000 3.42225000 3.41684725 0.00376617 318 1518133500 2018.02.08 23:45 3.42095000 3.42195000 3.42095000 3.42195000 3.41733322 0.00370273 161 1518134400 2018.02.09 00:00 3.42175000 3.42195000 3.42155000 3.42215000 3.41777292 0.00359423 46 1518135300 2018.02.09 00:15 3.42195000 3.42195000 3.42045000 3.42225000 3.41817073 0.00363750 231 1518136200 2018.02.09 00:30 3.42175000 3.42195000 3.42065000 3.42265000 3.41853066 0.00373941 356 1518137100 2018.02.09 00:45 3.42195000 3.42135000 3.42025000 3.42195000 3.41879917 0.00380575 74 1518138000 2018.02.09 01:00 3.42115000 3.41985000 3.41975000 3.42195000 3.41889925 0.00382294 122 1518138900 2018.02.09 01:15 3.41985000 3.41805000 3.41745000 3.41995000 3.41881837 0.00373545 142 1518139800 2018.02.09 01:30 3.41805000 3.41835000 3.41725000 3.41875000 3.41877376 0.00337689 148 1518140700 2018.02.09 01:45 3.41845000 3.41815000 3.41775000 3.41895000 3.41871436 0.00292836 188 1518141600 2018.02.09 02:00 3.41805000 3.41995000 3.41755000 3.42055000 3.41883204 0.00280192 238 1518142500 2018.02.09 02:15 3.41985000 3.41965000 3.41915000 3.42085000 3.41890994 0.00258984 195 1518143400 2018.02.09 02:30 3.41955000 3.41995000 3.41929000 3.42135000 3.41900899 0.00239994 188 1518144300 2018.02.09 02:45 3.42003000 3.41965000 3.41885000 3.42055000 3.41907004 0.00216600 222 1518145200 2018.02.09 03:00 3.41964000 3.41845000 3.41815000 3.41985000 3.41901099 0.00211390 202 1518146100 2018.02.09 03:15 3.41845000 3.41957000 3.41725000 3.41975000 3.41906423 0.00204793 239 1518147000 2018.02.09 03:30 3.41957000 3.41835000 3.41781000 3.41995000 3.41899621 0.00208070 247 1518147900 2018.02.09 03:45 3.41833000 3.42065000 3.41732000 3.42105000 3.41915371 0.00184596 212 1518148800 2018.02.09 04:00 3.42063000 3.42405000 3.41945000 3.42405000 3.41962002 0.00176849 302 1518149700 2018.02.09 04:15 3.42405000 3.42305000 3.42305000 3.42486000 3.41994669 0.00174203 256 1518150600 2018.02.09 04:30 3.42305000 3.42216000 3.42175000 3.42405000 3.42015748 0.00174653 245 1518151500 2018.02.09 04:45 3.42218000 3.42065000 3.42062000 3.42345000 3.42020439 0.00169781 197 1518152400 2018.02.09 05:00 3.42065000 3.41965000 3.41935000 3.42115000 3.42015159 0.00165995 226 1518153300 2018.02.09 05:15 3.41955000 3.41959000 3.41904000 3.42015000 3.42009810 0.00161634 205 1518154200 2018.02.09 05:30 3.41959000 3.41915000 3.41885000 3.42045000 3.42000781 0.00157445 199 1518155100 2018.02.09 05:45 3.41905000 3.42015000 3.41895000 3.42095000 3.42002135 0.00154645 183 1518156000 2018.02.09 06:00 3.42015000 3.42055000 3.42005000 3.42095000 3.42007170 0.00155237 154 1518156900 2018.02.09 06:15 3.42065000 3.42065000 3.42035000 3.42105000 3.42012677 0.00148999 127 1518157800 2018.02.09 06:30 3.42065000 3.42015000 3.41976000 3.42085000 3.42012899 0.00143593 104 1518158700 2018.02.09 06:45 3.42015000 3.42105000 3.42015000 3.42157000 3.42021670 0.00136997 118 1518159600 2018.02.09 07:00 3.42115000 3.42156000 3.42115000 3.42275000 3.42034463 0.00138717 164 1518160500 2018.02.09 07:15 3.42156000 3.41945000 3.41945000 3.42185000 3.42025943 0.00140033 176 1518161400 2018.02.09 07:30 3.41955000 3.41935000 3.41925000 3.42056000 3.42017282 0.00142418 187 1518162300 2018.02.09 07:45 3.41935000 3.42045000 3.41935000 3.42055000 3.42019922 0.00141611 231 1518163200 2018.02.09 08:00 3.42055000 3.42191000 3.42045000 3.42208000 3.42036215 0.00137564 238 1518164100 2018.02.09 08:15 3.42195000 3.41975000 3.41915000 3.42195000 3.42030385 0.00138302 238 1518165000 2018.02.09 08:30 3.41968000 3.41755000 3.41605000 3.42029000 3.42004158 0.00152072 473 1518165900 2018.02.09 08:45 3.41765000 3.41285000 3.41255000 3.41765000 3.41935667 0.00235520 420 1518166800 2018.02.09 09:00 3.41311000 3.40556000 3.40502000 3.41397000 3.41804270 0.00392930 1104 1518167700 2018.02.09 09:15 3.40556000 3.40835000 3.40556000 3.41014000 3.41711958 0.00454186 1139 1518168600 2018.02.09 09:30 3.40845000 3.40685000 3.40635000 3.41084000 3.41614153 0.00518100 1168 1518169500 2018.02.09 09:45 3.40695000 3.40523000 3.40440000 3.40745000 3.41510233 0.00588412 1663 1518170400 2018.02.09 10:00 3.40520000 3.40790000 3.40520000 3.40858000 3.41441640 0.00619973 1198 1518171300 2018.02.09 10:15 3.40791000 3.41357000 3.40785000 3.41534000 3.41433579 0.00611656 1288 1518172200 2018.02.09 10:30 3.41362000 3.41250000 3.41192000 3.41530000 3.41416095 0.00607896 1401 1518173100 2018.02.09 10:45 3.41251000 3.41526000 3.41251000 3.41599000 3.41426562 0.00591153 987 1518174000 2018.02.09 11:00 3.41515000 3.41893000 3.41399000 3.41927000 3.41470985 0.00576283 1230 1518174900 2018.02.09 11:15 3.41894000 3.42319000 3.41894000 3.42319000 3.41551748 0.00585693 935 1518175800 2018.02.09 11:30 3.42320000 3.42274000 3.42020000 3.42402000 3.41620534 0.00600508 1168 1518176700 2018.02.09 11:45 3.42277000 3.42643000 3.42246000 3.42841000 3.41717912 0.00644384 1297 1518177600 2018.02.09 12:00 3.42641000 3.42182000 3.42005000 3.42651000 3.41762111 0.00654935 1028 1518178500 2018.02.09 12:15 3.42182000 3.42033000 3.41976000 3.42218000 3.41787910 0.00663199 859 1518179400 2018.02.09 12:30 3.42033000 3.42315000 3.41854000 3.42324000 3.41838109 0.00686920 1032 1518180300 2018.02.09 12:45 3.42313000 3.41714000 3.41703000 3.42315000 3.41826289 0.00681997 1180 1518181200 2018.02.09 13:00 3.41720000 3.41710000 3.41638000 3.41943000 3.41815214 0.00673672 1037 1518182100 2018.02.09 13:15 3.41705000 3.42015000 3.41587000 3.42086000 3.41834241 0.00680994 996 1518183000 2018.02.09 13:30 3.42017000 3.42454000 3.42005000 3.42512000 3.41893266 0.00715304 1151 1518183900 2018.02.09 13:45 3.42453000 3.42378000 3.42356000 3.42662000 3.41939431 0.00726233 1324 1518184800 2018.02.09 14:00 3.42380000 3.42810000 3.42380000 3.42860000 3.42022342 0.00708553 1326 1518185700 2018.02.09 14:15 3.42814000 3.42341000 3.42124000 3.42884000 3.42052691 0.00668860 1165 1518186600 2018.02.09 14:30 3.42345000 3.42615000 3.42292000 3.42615000 3.42106244 0.00618677 1138 1518187500 2018.02.09 14:45 3.42614000 3.42074000 3.41991000 3.42670000 3.42103173 0.00507001 1162 1518188400 2018.02.09 15:00 3.42073000 3.41401000 3.41254000 3.42105000 3.42036299 0.00441446 1500 1518189300 2018.02.09 15:15 3.41396000 3.41372000 3.41154000 3.41428000 3.41973033 0.00449022 1076 1518190200 2018.02.09 15:30 3.41368000 3.41363000 3.41333000 3.41685000 3.41914934 0.00457075 1399 1518191100 2018.02.09 15:45 3.41368000 3.41010000 3.40922000 3.41671000 3.41828750 0.00521809 1781 1518192000 2018.02.09 16:00 3.41012000 3.41470000 3.41012000 3.41543000 3.41794584 0.00541357 1298 1518192900 2018.02.09 16:15 3.41464000 3.41524000 3.41113000 3.41604000 3.41768814 0.00541710 1124 1518193800 2018.02.09 16:30 3.41514000 3.41549000 3.41486000 3.41774000 3.41747879 0.00539512 1339 1518194700 2018.02.09 16:45 3.41546000 3.41405000 3.41229000 3.41630000 3.41715224 0.00516745 1395 1518195600 2018.02.09 17:00 3.41405000 3.41567000 3.41254000 3.41597000 3.41701107 0.00511277 1181 1518196500 2018.02.09 17:15 3.41568000 3.41895000 3.41305000 3.41991000 3.41719573 0.00502644 1239 1518197400 2018.02.09 17:30 3.41900000 3.41791000 3.41743000 3.42042000 3.41726376 0.00483550 1209 1518198300 2018.02.09 17:45 3.41788000 3.41887000 3.41393000 3.42005000 3.41741673 0.00481787 1710 1518199200 2018.02.09 18:00 3.41895000 3.42334000 3.41835000 3.42515000 3.41798085 0.00489012 1564 1518200100 2018.02.09 18:15 3.42335000 3.42399000 3.42315000 3.42875000 3.41855315 0.00498509 1508 1518201000 2018.02.09 18:30 3.42395000 3.42685000 3.42295000 3.42765000 3.41934333 0.00514994 1487 1518201900 2018.02.09 18:45 3.42695000 3.42980000 3.42695000 3.43255000 3.42033920 0.00567541 1452 1518202800 2018.02.09 19:00 3.42945000 3.42935000 3.42723000 3.43095000 3.42119737 0.00598174 1496 1518203700 2018.02.09 19:15 3.42935000 3.42895000 3.42635000 3.43045000 3.42193572 0.00644063 1328 1518204600 2018.02.09 19:30 3.42905000 3.43225000 3.42865000 3.43309000 3.42291803 0.00713552 1038 1518205500 2018.02.09 19:45 3.43215000 3.43237000 3.43015000 3.43455000 3.42381822 0.00777030 1121 1518206400 2018.02.09 20:00 3.43259000 3.43545000 3.43187000 3.43621000 3.42492601 0.00828374 366 1518207300 2018.02.09 20:15 3.43555000 3.43264000 3.43217000 3.43615000 3.42566067 0.00833371 318 1518208200 2018.02.09 20:30 3.43264000 3.43377000 3.43176000 3.43646000 3.42643299 0.00833402 465 1518209100 2018.02.09 20:45 3.43372000 3.43087000 3.42868000 3.43402000 3.42685556 0.00767415 337 1518210000 2018.02.09 21:00 3.43063000 3.42185000 3.42185000 3.43138000 3.42637884 0.00714871 393 1518210900 2018.02.09 21:15 3.42185000 3.42201000 3.41955000 3.42259000 3.42596276 0.00671303 236 1518211800 2018.02.09 21:30 3.42201000 3.42302000 3.42179000 3.42385000 3.42568250 0.00631568 257 1518212700 2018.02.09 21:45 3.42325000 3.42303000 3.42191000 3.42419000 3.42542988 0.00580705 224 1518213600 2018.02.09 22:00 3.42325000 3.42309000 3.42201000 3.42347000 3.42520703 0.00545187 276 1518214500 2018.02.09 22:15 3.42285000 3.42029000 3.41930000 3.42404000 3.42473875 0.00551275 315 1518215400 2018.02.09 22:30 3.42029000 3.41898000 3.41822000 3.42029000 3.42419029 0.00565615 242 1518216300 2018.02.09 22:45 3.41899000 3.41876000 3.41565000 3.41900000 3.42367312 0.00589421 168 1518217200 2018.02.09 23:00 3.41835000 3.41795000 3.41795000 3.41915000 3.42312806 0.00628449 176 1518218100 2018.02.09 23:15 3.41795000 3.41665000 3.41645000 3.41805000 3.42251111 0.00673443 157 1518219000 2018.02.09 23:30 3.41645000 3.41436000 3.41425000 3.41655000 3.42173481 0.00725414 243 1518219900 2018.02.09 23:45 3.41436000 3.41145000 3.40915000 3.41436000 3.42075530 0.00779426 331 1518393600 2018.02.12 00:00 3.41295000 3.41465000 3.41295000 3.41605000 3.42017385 0.00791136 65 1518394500 2018.02.12 00:15 3.41455000 3.41345000 3.41305000 3.41475000 3.41953348 0.00805168 78 1518395400 2018.02.12 00:30 3.41335000 3.41325000 3.41285000 3.41395000 3.41893505 0.00786779 90 1518396300 2018.02.12 00:45 3.41335000 3.41265000 3.41255000 3.41335000 3.41833648 0.00758769 72 1518397200 2018.02.12 01:00 3.41255000 3.41260000 3.41007000 3.41315000 3.41779015 0.00681434 532 1518398100 2018.02.12 01:15 3.41234000 3.41145000 3.41081000 3.41316000 3.41718632 0.00623622 542 1518399000 2018.02.12 01:30 3.41144000 3.41255000 3.41102000 3.41285000 3.41674477 0.00517830 316 1518399900 2018.02.12 01:45 3.41265000 3.41242000 3.41104000 3.41277000 3.41633289 0.00423386 97 1518400800 2018.02.12 02:00 3.41095000 3.41272000 3.41095000 3.41490000 3.41598880 0.00413872 188 1518401700 2018.02.12 02:15 3.41268000 3.41355000 3.41244000 3.41387000 3.41575653 0.00394970 178 1518402600 2018.02.12 02:30 3.41355000 3.41233000 3.41231000 3.41466000 3.41543020 0.00365564 385 1518403500 2018.02.12 02:45 3.41233000 3.41130000 3.41070000 3.41263000 3.41503685 0.00330556 190 1518404400 2018.02.12 03:00 3.41130000 3.40905000 3.40863000 3.41198000 3.41446667 0.00293978 180 1518405300 2018.02.12 03:15 3.40905000 3.40708000 3.40675000 3.40905000 3.41376318 0.00293474 219 1518406200 2018.02.12 03:30 3.40708000 3.40725000 3.40622000 3.40789000 3.41314287 0.00292062 232 1518407100 2018.02.12 03:45 3.40735000 3.40825000 3.40675000 3.40825000 3.41267689 0.00274455 223 1518408000 2018.02.12 04:00 3.40825000 3.40841000 3.40685000 3.40841000 3.41227052 0.00254587 192 1518408900 2018.02.12 04:15 3.40844000 3.40954000 3.40844000 3.41009000 3.41201047 0.00234908 132 1518409800 2018.02.12 04:30 3.40954000 3.40838000 3.40760000 3.40989000 3.41166471 0.00232434 140 1518410700 2018.02.12 04:45 3.40846000 3.40751000 3.40750000 3.40882000 3.41126902 0.00241457 141 1518411600 2018.02.12 05:00 3.40751000 3.40787000 3.40751000 3.40827000 3.41094531 0.00234420 108 1518412500 2018.02.12 05:15 3.40788000 3.40785000 3.40655000 3.40825000 3.41065051 0.00231676 186 1518413400 2018.02.12 05:30 3.40786000 3.40755000 3.40745000 3.40835000 3.41035523 0.00228525 225 1518414300 2018.02.12 05:45 3.40745000 3.40383000 3.40325000 3.40745000 3.40973378 0.00255026 164 1518415200 2018.02.12 06:00 3.40383000 3.40138000 3.40134000 3.40385000 3.40893818 0.00301151 248 1518416100 2018.02.12 06:15 3.40138000 3.40245000 3.40138000 3.40291000 3.40832026 0.00328289 151 1518417000 2018.02.12 06:30 3.40258000 3.40314000 3.40247000 3.40320000 3.40782690 0.00335317 69 1518417900 2018.02.12 06:45 3.40315000 3.40186000 3.40122000 3.40355000 3.40725862 0.00346329 84 1518418800 2018.02.12 07:00 3.40190000 3.40394000 3.40190000 3.40405000 3.40694256 0.00332713 69 1518419700 2018.02.12 07:15 3.40375000 3.40277000 3.40248000 3.40386000 3.40654518 0.00310366 112 1518420600 2018.02.12 07:30 3.40281000 3.40491000 3.40236000 3.40585000 3.40638945 0.00283106 163 1518421500 2018.02.12 07:45 3.40509000 3.40352000 3.40239000 3.40585000 3.40611617 0.00264352 238 1518422400 2018.02.12 08:00 3.40352000 3.40295000 3.40279000 3.40495000 3.40581463 0.00260608 325 1518423300 2018.02.12 08:15 3.40295000 3.40235000 3.40127000 3.40395000 3.40548466 0.00265922 441 1518424200 2018.02.12 08:30 3.40235000 3.40495000 3.40219000 3.40625000 3.40543374 0.00262689 430 1518425100 2018.02.12 08:45 3.40495000 3.40295000 3.40245000 3.40535000 3.40519719 0.00257264 386 1518426000 2018.02.12 09:00 3.40295000 3.40109000 3.40082000 3.40449000 3.40480603 0.00256599 637 1518426900 2018.02.12 09:15 3.40113000 3.40105000 3.39948000 3.40175000 3.40444832 0.00240888 921 1518427800 2018.02.12 09:30 3.40115000 3.40792000 3.40075000 3.40795000 3.40477895 0.00244487 1279 1518428700 2018.02.12 09:45 3.40792000 3.40955000 3.40567000 3.40965000 3.40523334 0.00273508 1050 1518429600 2018.02.12 10:00 3.40965000 3.41178000 3.40845000 3.41340000 3.40585683 0.00327368 1249 1518430500 2018.02.12 10:15 3.41173000 3.40901000 3.40790000 3.41206000 3.40615713 0.00345718 965 1518431400 2018.02.12 10:30 3.40907000 3.40581000 3.40520000 3.41077000 3.40612407 0.00342687 1238 1518432300 2018.02.12 10:45 3.40591000 3.40944000 3.40537000 3.41177000 3.40643987 0.00361476 1142 1518433200 2018.02.12 11:00 3.40927000 3.40853000 3.40672000 3.40927000 3.40663893 0.00355222 901 1518434100 2018.02.12 11:15 3.40858000 3.40913000 3.40658000 3.40985000 3.40687618 0.00356754 998 1518435000 2018.02.12 11:30 3.40917000 3.41105000 3.40851000 3.41145000 3.40727368 0.00373782 961 1518435900 2018.02.12 11:45 3.41104000 3.41171000 3.40975000 3.41202000 3.40769619 0.00381555 902 1518436800 2018.02.12 12:00 3.41166000 3.40996000 3.40996000 3.41235000 3.40791179 0.00382913 1114 1518437700 2018.02.12 12:15 3.40996000 3.41024000 3.40879000 3.41133000 3.40813353 0.00375652 919 1518438600 2018.02.12 12:30 3.41023000 3.40755000 3.40675000 3.41023000 3.40807795 0.00367273 878 1518439500 2018.02.12 12:45 3.40757000 3.40469000 3.40404000 3.40797000 3.40775529 0.00353381 922 1518440400 2018.02.12 13:00 3.40463000 3.40480000 3.40247000 3.40558000 3.40747383 0.00339473 828 1518441300 2018.02.12 13:15 3.40480000 3.40552000 3.40287000 3.40563000 3.40728775 0.00322272 798 1518442200 2018.02.12 13:30 3.40549000 3.40456000 3.40313000 3.40573000 3.40702797 0.00325075 886 1518443100 2018.02.12 13:45 3.40461000 3.40391000 3.40369000 3.40571000 3.40673102 0.00324196 812 1518444000 2018.02.12 14:00 3.40385000 3.40800000 3.40380000 3.40824000 3.40685187 0.00296271 869 1518444900 2018.02.12 14:15 3.40795000 3.40709000 3.40671000 3.40881000 3.40687455 0.00265429 760 1518445800 2018.02.12 14:30 3.40708000 3.40915000 3.40695000 3.40931000 3.40709126 0.00260319 901 1518446700 2018.02.12 14:45 3.40913000 3.40523000 3.40478000 3.40922000 3.40691400 0.00263643 1004 1518447600 2018.02.12 15:00 3.40514000 3.40443000 3.40254000 3.40643000 3.40667743 0.00253064 1086 1518448500 2018.02.12 15:15 3.40448000 3.41034000 3.40433000 3.41073000 3.40702624 0.00251214 1075 1518449400 2018.02.12 15:30 3.41025000 3.41275000 3.40988000 3.41325000 3.40757136 0.00268610 905 1518450300 2018.02.12 15:45 3.41265000 3.41190000 3.41025000 3.41315000 3.40798361 0.00278778 944 1518451200 2018.02.12 16:00 3.41185000 3.40993000 3.40959000 3.41385000 3.40816898 0.00281754 909 1518452100 2018.02.12 16:15 3.40988000 3.40796000 3.40790000 3.41059000 3.40814908 0.00280886 960 1518453000 2018.02.12 16:30 3.40797000 3.40304000 3.40189000 3.40817000 3.40766250 0.00291779 1520 1518453900 2018.02.12 16:45 3.40302000 3.40239000 3.40184000 3.40523000 3.40716036 0.00297387 1483 1518454800 2018.02.12 17:00 3.40243000 3.40140000 3.40046000 3.40374000 3.40661175 0.00315519 1259 1518455700 2018.02.12 17:15 3.40138000 3.40238000 3.40127000 3.40583000 3.40620873 0.00318506 1346 1518456600 2018.02.12 17:30 3.40232000 3.40172000 3.39860000 3.40377000 3.40578123 0.00333426 1125 1518457500 2018.02.12 17:45 3.40171000 3.39869000 3.39610000 3.40171000 3.40510588 0.00374149 1480 1518458400 2018.02.12 18:00 3.39872000 3.40016000 3.39845000 3.40100000 3.40463484 0.00397948 1320 1518459300 2018.02.12 18:15 3.40018000 3.39949000 3.39804000 3.40135000 3.40414486 0.00423556 715 1518460200 2018.02.12 18:30 3.39949000 3.39982000 3.39933000 3.40255000 3.40373296 0.00444203 837 1518461100 2018.02.12 18:45 3.39982000 3.40165000 3.39915000 3.40275000 3.40353459 0.00452104 576 1518462000 2018.02.12 19:00 3.40155000 3.39735000 3.39735000 3.40165000 3.40294558 0.00475974 698 1518462900 2018.02.12 19:15 3.39725000 3.39655000 3.39585000 3.39760000 3.40233648 0.00502727 432 1518463800 2018.02.12 19:30 3.39655000 3.39655000 3.39565000 3.39765000 3.40178538 0.00508596 358 1518464700 2018.02.12 19:45 3.39650000 3.39455000 3.39405000 3.39650000 3.40109630 0.00543702 428 1518465600 2018.02.12 20:00 3.39455000 3.39235000 3.39195000 3.39465000 3.40026332 0.00592541 491 1518466500 2018.02.12 20:15 3.39235000 3.39135000 3.39125000 3.39305000 3.39941443 0.00601210 284 1518467400 2018.02.12 20:30 3.39125000 3.39265000 3.39065000 3.39265000 3.39877020 0.00555265 313 1518468300 2018.02.12 20:45 3.39265000 3.39265000 3.39165000 3.39265000 3.39818732 0.00498459 253 1518469200 2018.02.12 21:00 3.39265000 3.39345000 3.39235000 3.39355000 3.39773615 0.00440293 137 1518470100 2018.02.12 21:15 3.39345000 3.39335000 3.39205000 3.39365000 3.39731842 0.00389395 136 1518471000 2018.02.12 21:30 3.39345000 3.39145000 3.39075000 3.39345000 3.39675952 0.00389892 196 1518471900 2018.02.12 21:45 3.39145000 3.39205000 3.39115000 3.39305000 3.39631100 0.00383097 235 1518472800 2018.02.12 22:00 3.39195000 3.39010000 3.38993000 3.39215000 3.39571947 0.00389773 190 1518473700 2018.02.12 22:15 3.39010000 3.38875000 3.38785000 3.39045000 3.39505571 0.00389858 261 1518474600 2018.02.12 22:30 3.38875000 3.38945000 3.38835000 3.39015000 3.39452184 0.00379075 272 1518475500 2018.02.12 22:45 3.38945000 3.39115000 3.38945000 3.39201000 3.39420071 0.00374085 336 1518476400 2018.02.12 23:00 3.39115000 3.39043000 3.39021000 3.39228000 3.39384159 0.00356924 436 1518477300 2018.02.12 23:15 3.39043000 3.39072000 3.39043000 3.39105000 3.39354430 0.00337770 111 1518478200 2018.02.12 23:30 3.39055000 3.39015000 3.38965000 3.39125000 3.39322103 0.00310831 119 1518479100 2018.02.12 23:45 3.39015000 3.39045000 3.38945000 3.39055000 3.39295713 0.00246241 153 1518480000 2018.02.13 00:00 3.39005000 3.38975000 3.38925000 3.39045000 3.39265168 0.00224885 107 1518480900 2018.02.13 00:15 3.38895000 3.38955000 3.38885000 3.38965000 3.39235629 0.00205230 40 1518481800 2018.02.13 00:30 3.38965000 3.38975000 3.38935000 3.38975000 3.39210807 0.00177829 56 1518482700 2018.02.13 00:45 3.38975000 3.38935000 3.38885000 3.38985000 3.39184540 0.00164392 42 1518483600 2018.02.13 01:00 3.38935000 3.38776000 3.38665000 3.38985000 3.39145631 0.00167225 316 1518484500 2018.02.13 01:15 3.38775000 3.38819000 3.38740000 3.38919000 3.39114523 0.00169318 155 1518485400 2018.02.13 01:30 3.38819000 3.38715000 3.38525000 3.38844000 3.39076473 0.00174355 192 1518486300 2018.02.13 01:45 3.38725000 3.38695000 3.38615000 3.38775000 3.39040143 0.00177887 129 1518487200 2018.02.13 02:00 3.38695000 3.38785000 3.38685000 3.38875000 3.39015843 0.00165887 158 1518488100 2018.02.13 02:15 3.38775000 3.38935000 3.38775000 3.38955000 3.39008144 0.00147731 125 1518489000 2018.02.13 02:30 3.38930000 3.38915000 3.38745000 3.38975000 3.38999273 0.00142112 139 1518489900 2018.02.13 02:45 3.38925000 3.39095000 3.38915000 3.39105000 3.39008390 0.00140704 169 1518490800 2018.02.13 03:00 3.39105000 3.38995000 3.38955000 3.39125000 3.39007115 0.00140065 159 1518491700 2018.02.13 03:15 3.38995000 3.39045000 3.38995000 3.39115000 3.39010723 0.00138912 155 1518492600 2018.02.13 03:30 3.39045000 3.38965000 3.38905000 3.39095000 3.39006368 0.00136450 151 1518493500 2018.02.13 03:45 3.38965000 3.38895000 3.38825000 3.39025000 3.38995762 0.00131127 141 1518494400 2018.02.13 04:00 3.38885000 3.38985000 3.38865000 3.39015000 3.38994737 0.00130207 138 1518495300 2018.02.13 04:15 3.38985000 3.39045000 3.38965000 3.39065000 3.38999524 0.00132065 113 1518496200 2018.02.13 04:30 3.39055000 3.38995000 3.38995000 3.39115000 3.38999093 0.00131788 131 1518497100 2018.02.13 04:45 3.39005000 3.38985000 3.38975000 3.39145000 3.38997751 0.00130666 139 1518498000 2018.02.13 05:00 3.38975000 3.38905000 3.38795000 3.39005000 3.38988917 0.00127262 130 1518498900 2018.02.13 05:15 3.38905000 3.39005000 3.38905000 3.39015000 3.38990449 0.00127885 85 1518499800 2018.02.13 05:30 3.39015000 3.38885000 3.38845000 3.39065000 3.38980406 0.00124737 142 1518500700 2018.02.13 05:45 3.38885000 3.38945000 3.38865000 3.38975000 3.38977034 0.00122955 137 1518501600 2018.02.13 06:00 3.38945000 3.38875000 3.38815000 3.38945000 3.38967317 0.00112629 127 1518502500 2018.02.13 06:15 3.38875000 3.38755000 3.38695000 3.38875000 3.38947096 0.00111243 146 1518503400 2018.02.13 06:30 3.38755000 3.38685000 3.38635000 3.38825000 3.38922135 0.00111183 144 1518504300 2018.02.13 06:45 3.38675000 3.38595000 3.38585000 3.38695000 3.38890979 0.00125012 140 1518505200 2018.02.13 07:00 3.38605000 3.38575000 3.38505000 3.38735000 3.38860886 0.00147472 170 1518506100 2018.02.13 07:15 3.38575000 3.38555000 3.38375000 3.38575000 3.38831754 0.00168538 201 1518507000 2018.02.13 07:30 3.38555000 3.38485000 3.38375000 3.38555000 3.38798730 0.00193023 120 1518507900 2018.02.13 07:45 3.38495000 3.38355000 3.38295000 3.38505000 3.38756470 0.00216442 217 1518508800 2018.02.13 08:00 3.38345000 3.38265000 3.38175000 3.38345000 3.38709663 0.00247808 408 1518509700 2018.02.13 08:15 3.38265000 3.38125000 3.38035000 3.38275000 3.38653981 0.00282493 552 1518510600 2018.02.13 08:30 3.38135000 3.38185000 3.38075000 3.38225000 3.38609316 0.00304164 328 1518511500 2018.02.13 08:45 3.38185000 3.38295000 3.38095000 3.38385000 3.38579381 0.00313374 374 1518512400 2018.02.13 09:00 3.38298000 3.38395000 3.38235000 3.38481000 3.38561821 0.00307094 501 1518513300 2018.02.13 09:15 3.38405000 3.38535000 3.38385000 3.38615000 3.38559267 0.00288051 661 1518514200 2018.02.13 09:30 3.38545000 3.38115000 3.38075000 3.38615000 3.38516955 0.00294203 1668 1518515100 2018.02.13 09:45 3.38125000 3.38535000 3.37965000 3.38555000 3.38518674 0.00274765 1210 1518516000 2018.02.13 10:00 3.38535000 3.38806000 3.38495000 3.38984000 3.38546038 0.00266973 1346 1518516900 2018.02.13 10:15 3.38812000 3.38496000 3.38460000 3.38874000 3.38541273 0.00246316 1171 1518517800 2018.02.13 10:30 3.38497000 3.38612000 3.38179000 3.38636000 3.38548009 0.00235560 1268 1518518700 2018.02.13 10:45 3.38612000 3.38876000 3.38612000 3.39013000 3.38579246 0.00237881 1144 1518519600 2018.02.13 11:00 3.38878000 3.38929000 3.38697000 3.39029000 3.38612556 0.00253258 1140 1518520500 2018.02.13 11:15 3.38927000 3.38824000 3.38630000 3.39023000 3.38632693 0.00264216 1108 1518521400 2018.02.13 11:30 3.38819000 3.39025000 3.38724000 3.39051000 3.38670056 0.00294112 1278 1518522300 2018.02.13 11:45 3.39025000 3.39166000 3.38952000 3.39169000 3.38717289 0.00333711 1150 1518523200 2018.02.13 12:00 3.39165000 3.38860000 3.38860000 3.39243000 3.38730880 0.00339859 1123 1518524100 2018.02.13 12:15 3.38865000 3.38562000 3.38541000 3.38945000 3.38714796 0.00332477 927 1518525000 2018.02.13 12:30 3.38559000 3.38285000 3.38210000 3.38658000 3.38673863 0.00326080 1312 1518525900 2018.02.13 12:45 3.38284000 3.37935000 3.37789000 3.38352000 3.38603496 0.00338874 1201 1518526800 2018.02.13 13:00 3.37925000 3.38224000 3.37809000 3.38264000 3.38567353 0.00336110 963 1518527700 2018.02.13 13:15 3.38225000 3.38147000 3.38091000 3.38301000 3.38527319 0.00333859 720 1518528600 2018.02.13 13:30 3.38152000 3.38226000 3.38115000 3.38321000 3.38498622 0.00334412 791 1518529500 2018.02.13 13:45 3.38229000 3.38270000 3.38171000 3.38332000 3.38476849 0.00338670 797 1518530400 2018.02.13 14:00 3.38273000 3.38155000 3.38118000 3.38310000 3.38446197 0.00351693 774 1518531300 2018.02.13 14:15 3.38155000 3.38035000 3.37959000 3.38245000 3.38407035 0.00371242 906 1518532200 2018.02.13 14:30 3.38034000 3.37957000 3.37893000 3.38132000 3.38364174 0.00391366 863 1518533100 2018.02.13 14:45 3.37951000 3.38295000 3.37942000 3.38315000 3.38357586 0.00391884 909 1518534000 2018.02.13 15:00 3.38273000 3.38760000 3.38213000 3.38766000 3.38395912 0.00378883 1140 1518534900 2018.02.13 15:15 3.38759000 3.38739000 3.38645000 3.38844000 3.38428587 0.00378930 1043 1518535800 2018.02.13 15:30 3.38743000 3.38519000 3.38518000 3.38925000 3.38437197 0.00375953 1088 1518536700 2018.02.13 15:45 3.38514000 3.38225000 3.38185000 3.38542000 3.38416988 0.00367654 947 1518537600 2018.02.13 16:00 3.38222000 3.38120000 3.38001000 3.38222000 3.38388704 0.00356709 1023 1518538500 2018.02.13 16:15 3.38123000 3.38184000 3.38036000 3.38358000 3.38369208 0.00346521 1055 1518539400 2018.02.13 16:30 3.38185000 3.37862000 3.37834000 3.38283000 3.38320902 0.00331096 1477 1518540300 2018.02.13 16:45 3.37863000 3.37727000 3.37673000 3.38116000 3.38264340 0.00295333 1446 1518541200 2018.02.13 17:00 3.37724000 3.37773000 3.37545000 3.37911000 3.38217546 0.00278783 1615 1518542100 2018.02.13 17:15 3.37774000 3.37757000 3.37582000 3.37894000 3.38173684 0.00281508 1179 1518543000 2018.02.13 17:30 3.37749000 3.37351000 3.37331000 3.37889000 3.38095334 0.00330310 1245 1518543900 2018.02.13 17:45 3.37349000 3.37539000 3.37236000 3.37578000 3.38042349 0.00354798 1737 1518544800 2018.02.13 18:00 3.37546000 3.37128000 3.37120000 3.37656000 3.37955269 0.00415857 1305 1518545700 2018.02.13 18:15 3.37127000 3.37115000 3.36985000 3.37265000 3.37875243 0.00466755 860 1518546600 2018.02.13 18:30 3.37115000 3.37055000 3.37025000 3.37255000 3.37797125 0.00509648 783 1518547500 2018.02.13 18:45 3.37055000 3.37035000 3.36943000 3.37105000 3.37724541 0.00541247 577 1518548400 2018.02.13 19:00 3.37025000 3.37025000 3.36915000 3.37195000 3.37657918 0.00569196 399 1518549300 2018.02.13 19:15 3.37035000 3.37155000 3.37025000 3.37160000 3.37610021 0.00584956 382 1518550200 2018.02.13 19:30 3.37165000 3.37245000 3.37135000 3.37255000 3.37575257 0.00593631 338 1518551100 2018.02.13 19:45 3.37245000 3.37305000 3.37185000 3.37405000 3.37549519 0.00579872 467 1518552000 2018.02.13 20:00 3.37305000 3.37165000 3.37095000 3.37305000 3.37512898 0.00524887 346 1518552900 2018.02.13 20:15 3.37165000 3.37185000 3.37055000 3.37215000 3.37481669 0.00455361 354 1518553800 2018.02.13 20:30 3.37175000 3.37285000 3.37155000 3.37296000 3.37462939 0.00393817 302 1518554700 2018.02.13 20:45 3.37275000 3.37385000 3.37231000 3.37455000 3.37455516 0.00354645 327 1518555600 2018.02.13 21:00 3.37385000 3.37285000 3.37235000 3.37385000 3.37439277 0.00320776 347 1518556500 2018.02.13 21:15 3.37275000 3.37295000 3.37255000 3.37456000 3.37425536 0.00271095 357 1518557400 2018.02.13 21:30 3.37295000 3.37315000 3.37255000 3.37407000 3.37415009 0.00249354 209 1518558300 2018.02.13 21:45 3.37315000 3.37285000 3.37176000 3.37501000 3.37402627 0.00234667 498 1518559200 2018.02.13 22:00 3.37282000 3.37044000 3.37038000 3.37308000 3.37368472 0.00212659 355 1518560100 2018.02.13 22:15 3.37044000 3.36912000 3.36862000 3.37072000 3.37324998 0.00189236 233 1518561000 2018.02.13 22:30 3.36898000 3.37136000 3.36818000 3.37142000 3.37306999 0.00182197 297 1518561900 2018.02.13 22:45 3.37136000 3.37053000 3.36889000 3.37158000 3.37282808 0.00166453 216 1518562800 2018.02.13 23:00 3.37029000 3.37114000 3.36972000 3.37137000 3.37266731 0.00156700 76 1518563700 2018.02.13 23:15 3.37126000 3.37075000 3.37056000 3.37197000 3.37248471 0.00148184 44 1518564600 2018.02.13 23:30 3.37041000 3.37095000 3.37005000 3.37115000 3.37233855 0.00138476 134 1518565500 2018.02.13 23:45 3.37095000 3.37185000 3.37065000 3.37291000 3.37229202 0.00129662 263 1518566400 2018.02.14 00:00 3.36975000 3.37065000 3.36915000 3.37185000 3.37213564 0.00121474 120 1518567300 2018.02.14 00:15 3.37045000 3.37095000 3.37025000 3.37135000 3.37202272 0.00120711 89 1518568200 2018.02.14 00:30 3.37075000 3.37195000 3.36935000 3.37225000 3.37201579 0.00120181 598 1518569100 2018.02.14 00:45 3.37185000 3.37185000 3.37165000 3.37235000 3.37200000 0.00117549 241 1518570000 2018.02.14 01:00 3.37195000 3.37115000 3.37105000 3.37265000 3.37191905 0.00116704 169 1518570900 2018.02.14 01:15 3.37115000 3.37106000 3.37015000 3.37155000 3.37183724 0.00116412 146 1518571800 2018.02.14 01:30 3.37106000 3.37173000 3.37101000 3.37233000 3.37182702 0.00113967 90 1518572700 2018.02.14 01:45 3.37173000 3.37185000 3.37145000 3.37215000 3.37182921 0.00104684 235 1518573600 2018.02.14 02:00 3.37185000 3.37165000 3.37135000 3.37235000 3.37181214 0.00101533 263 1518574500 2018.02.14 02:15 3.37165000 3.37155000 3.37055000 3.37195000 3.37178718 0.00097261 215 1518575400 2018.02.14 02:30 3.37155000 3.36995000 3.36975000 3.37155000 3.37161221 0.00091394 249 1518576300 2018.02.14 02:45 3.37005000 3.37449000 3.37005000 3.37585000 3.37188628 0.00120302 237 1518577200 2018.02.14 03:00 3.37449000 3.37418000 3.37240000 3.37499000 3.37210473 0.00136029 282 1518578100 2018.02.14 03:15 3.37418000 3.37355000 3.37345000 3.37550000 3.37224238 0.00128515 260 1518579000 2018.02.14 03:30 3.37355000 3.37279000 3.37275000 3.37429000 3.37229453 0.00129768 207 1518579900 2018.02.14 03:45 3.37279000 3.37266000 3.37266000 3.37328000 3.37232934 0.00125227 129 1518580800 2018.02.14 04:00 3.37266000 3.36985000 3.36985000 3.37267000 3.37209321 0.00126359 328 1518581700 2018.02.14 04:15 3.36985000 3.36850000 3.36813000 3.37019000 3.37175100 0.00140401 344 1518582600 2018.02.14 04:30 3.36850000 3.36844000 3.36729000 3.36850000 3.37143567 0.00156491 241 1518583500 2018.02.14 04:45 3.36826000 3.36778000 3.36395000 3.36912000 3.37108751 0.00177637 333 1518584400 2018.02.14 05:00 3.36778000 3.36854000 3.36651000 3.36854000 3.37084489 0.00189612 178 1518585300 2018.02.14 05:15 3.36877000 3.36653000 3.36635000 3.36877000 3.37043395 0.00219637 176 1518586200 2018.02.14 05:30 3.36653000 3.36625000 3.36587000 3.36658000 3.37003548 0.00244318 83 1518587100 2018.02.14 05:45 3.36614000 3.36486000 3.36434000 3.36644000 3.36954257 0.00277751 90 1518588000 2018.02.14 06:00 3.36498000 3.36512000 3.36430000 3.36588000 3.36912138 0.00303019 74 1518588900 2018.02.14 06:15 3.36518000 3.36585000 3.36439000 3.36623000 3.36880982 0.00317063 59 1518589800 2018.02.14 06:30 3.36596000 3.36588000 3.36393000 3.36649000 3.36853079 0.00324443 83 1518590700 2018.02.14 06:45 3.36567000 3.36668000 3.36567000 3.36725000 3.36835452 0.00323003 99 1518591600 2018.02.14 07:00 3.36681000 3.36613000 3.36552000 3.36733000 3.36814266 0.00323218 56 1518592500 2018.02.14 07:15 3.36621000 3.36735000 3.36587000 3.36760000 3.36806717 0.00316199 65 1518593400 2018.02.14 07:30 3.36743000 3.36585000 3.36515000 3.36746000 3.36785601 0.00321265 169 1518594300 2018.02.14 07:45 3.36585000 3.36755000 3.36515000 3.36775000 3.36782687 0.00285433 381 1518595200 2018.02.14 08:00 3.36755000 3.36815000 3.36755000 3.36875000 3.36785764 0.00247584 406 1518596100 2018.02.14 08:15 3.36825000 3.36895000 3.36795000 3.36935000 3.36796168 0.00214848 323 1518597000 2018.02.14 08:30 3.36905000 3.36935000 3.36905000 3.37085000 3.36809390 0.00191903 434 1518597900 2018.02.14 08:45 3.36945000 3.36749000 3.36549000 3.36975000 3.36803638 0.00160165 358 1518598800 2018.02.14 09:00 3.36759000 3.36805000 3.36705000 3.36993000 3.36803768 0.00155019 445 1518599700 2018.02.14 09:15 3.36815000 3.36775000 3.36645000 3.36885000 3.36801028 0.00153213 496 1518600600 2018.02.14 09:30 3.36785000 3.36995000 3.36715000 3.37025000 3.36819502 0.00169077 921 1518601500 2018.02.14 09:45 3.36995000 3.36935000 3.36925000 3.37095000 3.36830502 0.00176914 715 1518602400 2018.02.14 10:00 3.36935000 3.36845000 3.36565000 3.36975000 3.36831882 0.00177672 1079 1518603300 2018.02.14 10:15 3.36850000 3.36954000 3.36850000 3.37169000 3.36843513 0.00181443 1173 1518604200 2018.02.14 10:30 3.36956000 3.36930000 3.36866000 3.37051000 3.36851749 0.00179957 975 1518605100 2018.02.14 10:45 3.36924000 3.37055000 3.36890000 3.37095000 3.36871107 0.00175112 667 1518606000 2018.02.14 11:00 3.37055000 3.37181000 3.37025000 3.37335000 3.36900620 0.00181416 851 1518606900 2018.02.14 11:15 3.37178000 3.37044000 3.36909000 3.37209000 3.36914276 0.00175280 772 1518607800 2018.02.14 11:30 3.37043000 3.37652000 3.37042000 3.37660000 3.36984535 0.00245172 937 1518608700 2018.02.14 11:45 3.37649000 3.37555000 3.37449000 3.37833000 3.37038865 0.00281281 869 1518609600 2018.02.14 12:00 3.37535000 3.37760000 3.37428000 3.37805000 3.37107545 0.00326216 944 1518610500 2018.02.14 12:15 3.37758000 3.37791000 3.37677000 3.37860000 3.37172636 0.00366728 785 1518611400 2018.02.14 12:30 3.37790000 3.37620000 3.37526000 3.37830000 3.37215242 0.00367477 816 1518612300 2018.02.14 12:45 3.37623000 3.37467000 3.37411000 3.37718000 3.37239219 0.00363182 794 1518613200 2018.02.14 13:00 3.37473000 3.37565000 3.37428000 3.37595000 3.37270245 0.00364873 836 1518614100 2018.02.14 13:15 3.37560000 3.37739000 3.37555000 3.37794000 3.37314889 0.00379173 758 1518615000 2018.02.14 13:30 3.37744000 3.37630000 3.37565000 3.37744000 3.37344899 0.00382329 609 1518615900 2018.02.14 13:45 3.37625000 3.37831000 3.37567000 3.37850000 3.37391195 0.00382019 633 1518616800 2018.02.14 14:00 3.37832000 3.37845000 3.37757000 3.37960000 3.37434414 0.00379147 616 1518617700 2018.02.14 14:15 3.37844000 3.38048000 3.37787000 3.38050000 3.37492851 0.00381693 564 1518618600 2018.02.14 14:30 3.38043000 3.37847000 3.37823000 3.38106000 3.37526579 0.00377630 705 1518619500 2018.02.14 14:45 3.37848000 3.38002000 3.37721000 3.38025000 3.37571858 0.00373135 778 1518620400 2018.02.14 15:00 3.37991000 3.37840000 3.37722000 3.38062000 3.37597395 0.00342445 1122 1518621300 2018.02.14 15:15 3.37839000 3.37604000 3.37604000 3.37913000 3.37598024 0.00310756 1078 1518622200 2018.02.14 15:30 3.37584000 3.39475000 3.37524000 3.40564000 3.37776784 0.00485855 4210 1518623100 2018.02.14 15:45 3.39485000 3.39412000 3.39121000 3.40065000 3.37932519 0.00588715 1816 1518624000 2018.02.14 16:00 3.39401000 3.39077000 3.38419000 3.39623000 3.38041517 0.00627729 2000 1518624900 2018.02.14 16:15 3.39064000 3.38818000 3.38813000 3.39266000 3.38115468 0.00617878 1596 1518625800 2018.02.14 16:30 3.38823000 3.38849000 3.38573000 3.38932000 3.38185328 0.00637613 2078 1518626700 2018.02.14 16:45 3.38854000 3.38765000 3.38400000 3.38915000 3.38240535 0.00640716 1698 1518627600 2018.02.14 17:00 3.38775000 3.37113000 3.36883000 3.38775000 3.38133150 0.00668966 3092 1518628500 2018.02.14 17:15 3.37114000 3.37294000 3.36573000 3.37355000 3.38053231 0.00690427 1735 1518629400 2018.02.14 17:30 3.37285000 3.36728000 3.36429000 3.37626000 3.37927019 0.00754710 1732 1518630300 2018.02.14 17:45 3.36726000 3.36108000 3.35905000 3.36734000 3.37753779 0.00879001 2142 1518631200 2018.02.14 18:00 3.36101000 3.36121000 3.35725000 3.36385000 3.37598276 0.00987971 1716 1518632100 2018.02.14 18:15 3.36110000 3.35885000 3.35645000 3.36133000 3.37435107 0.01104120 1323 1518633000 2018.02.14 18:30 3.35875000 3.35695000 3.35665000 3.36015000 3.37269383 0.01220557 1228 1518633900 2018.02.14 18:45 3.35705000 3.36285000 3.35615000 3.36355000 3.37175632 0.01265236 1365 1518634800 2018.02.14 19:00 3.36295000 3.36455000 3.36195000 3.36545000 3.37107000 0.01289718 966 1518635700 2018.02.14 19:15 3.36455000 3.35975000 3.35855000 3.36515000 3.36999191 0.01331353 972 1518636600 2018.02.14 19:30 3.35975000 3.35665000 3.35628000 3.36035000 3.36872125 0.01390314 777 1518637500 2018.02.14 19:45 3.35665000 3.35345000 3.35285000 3.35745000 3.36726684 0.01452472 737 1518638400 2018.02.14 20:00 3.35335000 3.35309000 3.35145000 3.35365000 3.36591667 0.01505634 707 1518639300 2018.02.14 20:15 3.35314000 3.34685000 3.34525000 3.35341000 3.36410080 0.01600514 736 1518640200 2018.02.14 20:30 3.34685000 3.34985000 3.34685000 3.35034000 3.36274358 0.01516028 306 1518641100 2018.02.14 20:45 3.34975000 3.35035000 3.34845000 3.35045000 3.36156324 0.01397271 354 1518642000 2018.02.14 21:00 3.35035000 3.34575000 3.34536000 3.35117000 3.36005721 0.01308498 220 1518642900 2018.02.14 21:15 3.34576000 3.34635000 3.34576000 3.34775000 3.35875176 0.01202450 256 1518643800 2018.02.14 21:30 3.34645000 3.34595000 3.34455000 3.34846000 3.35753255 0.01047597 532 1518644700 2018.02.14 21:45 3.34595000 3.34332000 3.34244000 3.34595000 3.35617897 0.00856072 530 1518645600 2018.02.14 22:00 3.34332000 3.34028000 3.34006000 3.34408000 3.35466479 0.00854805 377 1518646500 2018.02.14 22:15 3.34025000 3.33696000 3.33635000 3.34035000 3.35297862 0.00833684 401 1518647400 2018.02.14 22:30 3.33718000 3.33807000 3.33703000 3.33942000 3.35155875 0.00827730 292 1518648300 2018.02.14 22:45 3.33803000 3.33458000 3.33458000 3.33818000 3.34994172 0.00876834 373 1518649200 2018.02.14 23:00 3.33458000 3.33455000 3.33405000 3.33575000 3.34847585 0.00903447 191 1518650100 2018.02.14 23:15 3.33455000 3.33448000 3.33364000 3.33525000 3.34714291 0.00926429 160 1518651000 2018.02.14 23:30 3.33436000 3.33595000 3.33436000 3.33695000 3.34607692 0.00935066 253 1518651900 2018.02.14 23:45 3.33595000 3.33525000 3.33525000 3.33635000 3.34504578 0.00887092 159 1518652800 2018.02.15 00:00 3.33455000 3.33425000 3.33405000 3.33585000 3.34401761 0.00799797 99 1518653700 2018.02.15 00:15 3.33415000 3.33405000 3.33275000 3.33455000 3.34306832 0.00738800 572 1518654600 2018.02.15 00:30 3.33395000 3.33485000 3.33225000 3.33505000 3.34228562 0.00683780 646 1518655500 2018.02.15 00:45 3.33475000 3.33465000 3.33435000 3.33495000 3.34155842 0.00642875 80 1518656400 2018.02.15 01:00 3.33485000 3.33475000 3.33445000 3.33545000 3.34091000 0.00590079 244 1518657300 2018.02.15 01:15 3.33475000 3.33485000 3.33475000 3.33565000 3.34033285 0.00574171 155 1518658200 2018.02.15 01:30 3.33485000 3.33375000 3.33365000 3.33655000 3.33970592 0.00531606 139 1518659100 2018.02.15 01:45 3.33365000 3.33075000 3.33035000 3.33465000 3.33885297 0.00479654 170 1518660000 2018.02.15 02:00 3.33085000 3.33375000 3.33035000 3.33405000 3.33836697 0.00446621 230 1518660900 2018.02.15 02:15 3.33365000 3.33355000 3.33305000 3.33495000 3.33790821 0.00398683 196 1518661800 2018.02.15 02:30 3.33365000 3.33475000 3.33275000 3.33545000 3.33760743 0.00342393 221 1518662700 2018.02.15 02:45 3.33485000 3.33435000 3.33335000 3.33605000 3.33729720 0.00300858 220 1518663600 2018.02.15 03:00 3.33445000 3.33275000 3.33235000 3.33504000 3.33686413 0.00272835 200 1518664500 2018.02.15 03:15 3.33265000 3.33055000 3.32935000 3.33295000 3.33626279 0.00257356 222 1518665400 2018.02.15 03:30 3.33075000 3.33085000 3.32925000 3.33215000 3.33574728 0.00239089 253 1518666300 2018.02.15 03:45 3.33085000 3.33265000 3.33085000 3.33265000 3.33545230 0.00224640 155 1518667200 2018.02.15 04:00 3.33275000 3.33325000 3.33275000 3.33435000 3.33524256 0.00213487 158 1518668100 2018.02.15 04:15 3.33315000 3.33365000 3.33255000 3.33385000 3.33509089 0.00204899 131 1518669000 2018.02.15 04:30 3.33365000 3.33155000 3.33065000 3.33405000 3.33475366 0.00194643 197 1518669900 2018.02.15 04:45 3.33145000 3.33325000 3.33085000 3.33355000 3.33461046 0.00187215 166 1518670800 2018.02.15 05:00 3.33345000 3.33395000 3.33265000 3.33415000 3.33454755 0.00183372 141 1518671700 2018.02.15 05:15 3.33405000 3.33405000 3.33305000 3.33495000 3.33450017 0.00180247 145 1518672600 2018.02.15 05:30 3.33395000 3.33375000 3.33365000 3.33445000 3.33442872 0.00176075 142 1518673500 2018.02.15 05:45 3.33375000 3.33305000 3.33295000 3.33395000 3.33429742 0.00169846 136 1518674400 2018.02.15 06:00 3.33305000 3.33175000 3.33175000 3.33405000 3.33405481 0.00162718 146 1518675300 2018.02.15 06:15 3.33175000 3.33095000 3.33095000 3.33285000 3.33375911 0.00157165 159 1518676200 2018.02.15 06:30 3.33105000 3.33345000 3.33085000 3.33365000 3.33372967 0.00155596 135 1518677100 2018.02.15 06:45 3.33345000 3.33365000 3.33305000 3.33415000 3.33372208 0.00140214 154 1518678000 2018.02.15 07:00 3.33365000 3.33255000 3.33245000 3.33425000 3.33361046 0.00136636 133 1518678900 2018.02.15 07:15 3.33255000 3.33385000 3.33255000 3.33385000 3.33363327 0.00137884 118 1518679800 2018.02.15 07:30 3.33385000 3.33285000 3.33285000 3.33425000 3.33355867 0.00132513 93 1518680700 2018.02.15 07:45 3.33285000 3.33135000 3.33095000 3.33375000 3.33334832 0.00128268 166 1518681600 2018.02.15 08:00 3.33145000 3.33165000 3.33015000 3.33235000 3.33318658 0.00125115 367 1518682500 2018.02.15 08:15 3.33155000 3.33305000 3.33035000 3.33315000 3.33317357 0.00109894 406 1518683400 2018.02.15 08:30 3.33315000 3.33195000 3.33185000 3.33335000 3.33305704 0.00097027 350 1518684300 2018.02.15 08:45 3.33205000 3.33165000 3.33015000 3.33255000 3.33292304 0.00098513 480 1518685200 2018.02.15 09:00 3.33155000 3.32955000 3.32875000 3.33202000 3.33260179 0.00118895 938 1518686100 2018.02.15 09:15 3.32935000 3.32315000 3.32175000 3.33055000 3.33170162 0.00237537 1415 1518687000 2018.02.15 09:30 3.32325000 3.32075000 3.31818000 3.32365000 3.33065861 0.00351088 2011 1518687900 2018.02.15 09:45 3.32075000 3.32435000 3.32065000 3.32535000 3.33005779 0.00385094 1977 1518688800 2018.02.15 10:00 3.32445000 3.32952000 3.32349000 3.32957000 3.33000657 0.00376429 1717 1518689700 2018.02.15 10:15 3.32948000 3.32813000 3.32597000 3.33085000 3.32982785 0.00370861 1252 1518690600 2018.02.15 10:30 3.32806000 3.32995000 3.32705000 3.32998000 3.32983949 0.00360183 1302 1518691500 2018.02.15 10:45 3.33005000 3.32785000 3.32715000 3.33007000 3.32965001 0.00357622 1415 1518692400 2018.02.15 11:00 3.32775000 3.32612000 3.32515000 3.32973000 3.32931382 0.00366286 1151 1518693300 2018.02.15 11:15 3.32614000 3.32761000 3.32392000 3.32782000 3.32915155 0.00368279 1027 1518694200 2018.02.15 11:30 3.32760000 3.32328000 3.32215000 3.32760000 3.32859236 0.00382926 1104 1518695100 2018.02.15 11:45 3.32327000 3.32595000 3.32294000 3.32669000 3.32834070 0.00372542 953 1518696000 2018.02.15 12:00 3.32595000 3.32840000 3.32528000 3.32929000 3.32834635 0.00360426 805 1518696900 2018.02.15 12:15 3.32839000 3.32807000 3.32804000 3.33056000 3.32832003 0.00338764 751 1518697800 2018.02.15 12:30 3.32807000 3.32633000 3.32583000 3.32866000 3.32813050 0.00324612 759 1518698700 2018.02.15 12:45 3.32635000 3.32880000 3.32635000 3.32964000 3.32819427 0.00317600 932 1518699600 2018.02.15 13:00 3.32879000 3.32875000 3.32764000 3.32955000 3.32824719 0.00309267 773 1518700500 2018.02.15 13:15 3.32879000 3.32950000 3.32737000 3.32993000 3.32836651 0.00294726 1000 1518701400 2018.02.15 13:30 3.32955000 3.33264000 3.32929000 3.33325000 3.32877351 0.00313275 1055 1518702300 2018.02.15 13:45 3.33259000 3.33374000 3.33228000 3.33505000 3.32924651 0.00345641 1179 1518703200 2018.02.15 14:00 3.33365000 3.33503000 3.33188000 3.33549000 3.32979732 0.00392502 1105 1518704100 2018.02.15 14:15 3.33501000 3.33289000 3.33271000 3.33612000 3.33009186 0.00382028 1081 1518705000 2018.02.15 14:30 3.33287000 3.32986000 3.32955000 3.33290000 3.33006978 0.00319043 967 1518705900 2018.02.15 14:45 3.32981000 3.33199000 3.32869000 3.33203000 3.33025265 0.00301190 1014 1518706800 2018.02.15 15:00 3.33192000 3.32404000 3.32384000 3.33192000 3.32966097 0.00312713 1147 1518707700 2018.02.15 15:15 3.32409000 3.33284000 3.32340000 3.33304000 3.32996374 0.00324789 1377 1518708600 2018.02.15 15:30 3.33284000 3.32743000 3.32395000 3.33354000 3.32972243 0.00323881 1694 1518709500 2018.02.15 15:45 3.32742000 3.33101000 3.32687000 3.33120000 3.32984505 0.00324611 1268 1518710400 2018.02.15 16:00 3.33103000 3.33155000 3.33020000 3.33245000 3.33000743 0.00318306 1116 1518711300 2018.02.15 16:15 3.33145000 3.32942000 3.32829000 3.33145000 3.32995148 0.00313315 1022 1518712200 2018.02.15 16:30 3.32937000 3.33124000 3.32804000 3.33324000 3.33007420 0.00277195 1360 1518713100 2018.02.15 16:45 3.33127000 3.32555000 3.32549000 3.33249000 3.32964332 0.00281758 1509 1518714000 2018.02.15 17:00 3.32550000 3.33085000 3.32357000 3.33173000 3.32975825 0.00280142 2054 1518714900 2018.02.15 17:15 3.33096000 3.32810000 3.32699000 3.33344000 3.32960032 0.00282291 1505 1518715800 2018.02.15 17:30 3.32801000 3.33207000 3.32731000 3.33232000 3.32983553 0.00272666 1328 1518716700 2018.02.15 17:45 3.33196000 3.33480000 3.32696000 3.33507000 3.33030833 0.00283770 1375 1518717600 2018.02.15 18:00 3.33491000 3.33297000 3.33138000 3.33550000 3.33056182 0.00283933 1329 1518718500 2018.02.15 18:15 3.33300000 3.33076000 3.33076000 3.33425000 3.33058070 0.00282728 988 1518719400 2018.02.15 18:30 3.33076000 3.33045000 3.32855000 3.33076000 3.33056825 0.00279082 674 1518720300 2018.02.15 18:45 3.33038000 3.33115000 3.32794000 3.33235000 3.33062366 0.00270020 528 1518721200 2018.02.15 19:00 3.33105000 3.33474000 3.32978000 3.33474000 3.33101569 0.00269679 569 1518722100 2018.02.15 19:15 3.33469000 3.33710000 3.33403000 3.33896000 3.33159515 0.00306960 866 1518723000 2018.02.15 19:30 3.33710000 3.33765000 3.33519000 3.33816000 3.33217180 0.00343433 824 1518723900 2018.02.15 19:45 3.33755000 3.33470000 3.33449000 3.33955000 3.33241258 0.00354007 642 1518724800 2018.02.15 20:00 3.33470000 3.33184000 3.33184000 3.33486000 3.33235805 0.00299681 356 1518725700 2018.02.15 20:15 3.33185000 3.32765000 3.32619000 3.33216000 3.33190966 0.00309116 353 1518726600 2018.02.15 20:30 3.32745000 3.32805000 3.32688000 3.32885000 3.33154208 0.00303173 386 1518727500 2018.02.15 20:45 3.32805000 3.32715000 3.32673000 3.32856000 3.33112378 0.00319203 270 1518728400 2018.02.15 21:00 3.32715000 3.32568000 3.32490000 3.32772000 3.33060533 0.00344988 280 1518729300 2018.02.15 21:15 3.32568000 3.32543000 3.32463000 3.32600000 3.33011244 0.00370143 272 1518730200 2018.02.15 21:30 3.32543000 3.32508000 3.32400000 3.32629000 3.32963316 0.00394834 154 1518731100 2018.02.15 21:45 3.32506000 3.32200000 3.32200000 3.32565000 3.32890619 0.00439641 177 1518732000 2018.02.15 22:00 3.32223000 3.32155000 3.32143000 3.32320000 3.32820560 0.00487780 325 1518732900 2018.02.15 22:15 3.32155000 3.32175000 3.32135000 3.32265000 3.32759078 0.00529186 203 1518733800 2018.02.15 22:30 3.32195000 3.32092000 3.32075000 3.32265000 3.32695547 0.00561338 281 1518734700 2018.02.15 22:45 3.32092000 3.32186000 3.32017000 3.32249000 3.32647019 0.00560287 932 1518735600 2018.02.15 23:00 3.32186000 3.32300000 3.32186000 3.32415000 3.32613969 0.00556355 440 1518736500 2018.02.15 23:15 3.32300000 3.32440000 3.32291000 3.32451000 3.32597401 0.00552729 233 1518737400 2018.02.15 23:30 3.32425000 3.32305000 3.32305000 3.32436000 3.32569553 0.00554598 228 1518738300 2018.02.15 23:45 3.32315000 3.32105000 3.32055000 3.32325000 3.32525310 0.00560916 141 1518739200 2018.02.16 00:00 3.32085000 3.32205000 3.32085000 3.32225000 3.32494804 0.00529945 59 1518740100 2018.02.16 00:15 3.32195000 3.32235000 3.32155000 3.32245000 3.32470061 0.00461557 85 1518741000 2018.02.16 00:30 3.32225000 3.32175000 3.31965000 3.32305000 3.32441960 0.00365479 317 1518741900 2018.02.16 00:45 3.32175000 3.32195000 3.32155000 3.32205000 3.32418440 0.00286395 835 1518742800 2018.02.16 01:00 3.32215000 3.32255000 3.32205000 3.32385000 3.32402874 0.00228148 233 1518743700 2018.02.16 01:15 3.32255000 3.32332000 3.32247000 3.32388000 3.32396124 0.00211509 104 1518744600 2018.02.16 01:30 3.32325000 3.32184000 3.32125000 3.32336000 3.32375922 0.00186801 138 1518745500 2018.02.16 01:45 3.32191000 3.32261000 3.32115000 3.32270000 3.32364977 0.00166218 129 1518746400 2018.02.16 02:00 3.32261000 3.32235000 3.32158000 3.32423000 3.32352598 0.00154354 309 1518747300 2018.02.16 02:15 3.32227000 3.32255000 3.32219000 3.32295000 3.32343303 0.00143109 193 1518748200 2018.02.16 02:30 3.32265000 3.32203000 3.32178000 3.32265000 3.32329941 0.00130827 152 1518749100 2018.02.16 02:45 3.32203000 3.32221000 3.32169000 3.32226000 3.32319566 0.00121695 217 1518750000 2018.02.16 03:00 3.32221000 3.32205000 3.32135000 3.32245000 3.32308655 0.00110621 198 1518750900 2018.02.16 03:15 3.32205000 3.32165000 3.32115000 3.32205000 3.32294973 0.00101724 139 1518751800 2018.02.16 03:30 3.32175000 3.32175000 3.32093000 3.32195000 3.32283547 0.00087724 98 1518752700 2018.02.16 03:45 3.32175000 3.31995000 3.31955000 3.32215000 3.32256067 0.00093657 210 1518753600 2018.02.16 04:00 3.31995000 3.31955000 3.31955000 3.32145000 3.32227394 0.00105374 205 1518754500 2018.02.16 04:15 3.31965000 3.31555000 3.31555000 3.31965000 3.32163356 0.00164381 372 1518755400 2018.02.16 04:30 3.31555000 3.31465000 3.31165000 3.31555000 3.32096846 0.00221133 489 1518756300 2018.02.16 04:45 3.31455000 3.31335000 3.31325000 3.31595000 3.32024289 0.00284219 197 1518757200 2018.02.16 05:00 3.31345000 3.31475000 3.31294000 3.31505000 3.31971976 0.00314661 170 1518758100 2018.02.16 05:15 3.31495000 3.31595000 3.31495000 3.31645000 3.31936073 0.00326813 122 1518759000 2018.02.16 05:30 3.31605000 3.31445000 3.31445000 3.31665000 3.31889305 0.00349094 168 1518759900 2018.02.16 05:45 3.31455000 3.31335000 3.31295000 3.31515000 3.31836514 0.00374009 156 1518760800 2018.02.16 06:00 3.31335000 3.31205000 3.31174000 3.31445000 3.31776370 0.00399864 418 1518761700 2018.02.16 06:15 3.31205000 3.31275000 3.31205000 3.31315000 3.31728620 0.00405134 253 1518762600 2018.02.16 06:30 3.31275000 3.31295000 3.31245000 3.31515000 3.31687323 0.00411488 217 1518763500 2018.02.16 06:45 3.31285000 3.31215000 3.31095000 3.31345000 3.31642340 0.00412192 274 1518764400 2018.02.16 07:00 3.31205000 3.31205000 3.31135000 3.31255000 3.31600688 0.00408249 284 1518765300 2018.02.16 07:15 3.31205000 3.31378000 3.31205000 3.31385000 3.31579480 0.00386832 305 1518766200 2018.02.16 07:30 3.31378000 3.31525000 3.31334000 3.31565000 3.31574291 0.00361384 207 1518767100 2018.02.16 07:45 3.31525000 3.31435000 3.31335000 3.31575000 3.31561026 0.00332412 150 1518768000 2018.02.16 08:00 3.31455000 3.31515000 3.31435000 3.31575000 3.31556642 0.00299317 354 1518768900 2018.02.16 08:15 3.31505000 3.31385000 3.31345000 3.31565000 3.31540295 0.00265681 239 1518769800 2018.02.16 08:30 3.31395000 3.31495000 3.31275000 3.31515000 3.31535981 0.00223209 301 1518770700 2018.02.16 08:45 3.31495000 3.31565000 3.31475000 3.31645000 3.31538745 0.00199770 326 1518771600 2018.02.16 09:00 3.31576000 3.31225000 3.31215000 3.31605000 3.31508865 0.00168931 638 1518772500 2018.02.16 09:15 3.31225000 3.31435000 3.31208000 3.31665000 3.31501830 0.00164570 999 1518773400 2018.02.16 09:30 3.31425000 3.31555000 3.31282000 3.31595000 3.31506894 0.00168131 1041 1518774300 2018.02.16 09:45 3.31555000 3.31795000 3.31485000 3.31845000 3.31534332 0.00191288 1098 1518775200 2018.02.16 10:00 3.31795000 3.31613000 3.31566000 3.32020000 3.31541825 0.00196025 1485 1518776100 2018.02.16 10:15 3.31615000 3.31626000 3.31484000 3.31667000 3.31549841 0.00201391 1050 1518777000 2018.02.16 10:30 3.31625000 3.31793000 3.31625000 3.31925000 3.31572999 0.00220061 1261 1518777900 2018.02.16 10:45 3.31790000 3.31060000 3.30955000 3.31790000 3.31524142 0.00217123 1223 1518778800 2018.02.16 11:00 3.31065000 3.31162000 3.30874000 3.31219000 3.31489652 0.00207695 1194 1518779700 2018.02.16 11:15 3.31157000 3.31530000 3.31115000 3.31530000 3.31493495 0.00203245 1023 1518780600 2018.02.16 11:30 3.31527000 3.31160000 3.31139000 3.31541000 3.31461734 0.00205192 956 1518781500 2018.02.16 11:45 3.31162000 3.31669000 3.31114000 3.31677000 3.31481473 0.00204480 1038 1518782400 2018.02.16 12:00 3.31662000 3.32142000 3.31601000 3.32165000 3.31544381 0.00247052 1048 1518783300 2018.02.16 12:15 3.32143000 3.32333000 3.32010000 3.32454000 3.31619487 0.00308883 1299 1518784200 2018.02.16 12:30 3.32333000 3.32533000 3.32292000 3.32555000 3.31706488 0.00383955 1207 1518785100 2018.02.16 12:45 3.32534000 3.32924000 3.32527000 3.32995000 3.31822442 0.00488289 1176 1518786000 2018.02.16 13:00 3.32920000 3.33125000 3.32893000 3.33281000 3.31946495 0.00591899 1272 1518786900 2018.02.16 13:15 3.33124000 3.33027000 3.33008000 3.33131000 3.32049400 0.00652535 971 1518787800 2018.02.16 13:30 3.33022000 3.33304000 3.32984000 3.33322000 3.32168886 0.00729543 875 1518788700 2018.02.16 13:45 3.33302000 3.33380000 3.33138000 3.33432000 3.32284230 0.00796927 939 1518789600 2018.02.16 14:00 3.33379000 3.33707000 3.33358000 3.33715000 3.32419732 0.00858293 1146 1518790500 2018.02.16 14:15 3.33700000 3.33952000 3.33700000 3.34085000 3.32565662 0.00933122 1369 1518791400 2018.02.16 14:30 3.33947000 3.33779000 3.33754000 3.34070000 3.32681218 0.00974348 1291 1518792300 2018.02.16 14:45 3.33778000 3.33425000 3.33349000 3.34045000 3.32752055 0.00986809 1260 1518793200 2018.02.16 15:00 3.33422000 3.33737000 3.33357000 3.33765000 3.32845859 0.01000340 1274 1518794100 2018.02.16 15:15 3.33732000 3.33781000 3.33522000 3.33987000 3.32934920 0.01004073 1304 1518795000 2018.02.16 15:30 3.33801000 3.34139000 3.33652000 3.34230000 3.33049594 0.01030073 1532 1518795900 2018.02.16 15:45 3.34138000 3.34140000 3.33765000 3.34163000 3.33153442 0.00977023 1500 1518796800 2018.02.16 16:00 3.34139000 3.34587000 3.34133000 3.34752000 3.33289972 0.00941894 1968 1518797700 2018.02.16 16:15 3.34587000 3.34475000 3.34438000 3.34623000 3.33402832 0.00905904 1248 1518798600 2018.02.16 16:30 3.34474000 3.34381000 3.34176000 3.34666000 3.33495990 0.00788140 1300 1518799500 2018.02.16 16:45 3.34385000 3.34220000 3.34056000 3.34432000 3.33564944 0.00690766 1270 1518800400 2018.02.16 17:00 3.34228000 3.34336000 3.34193000 3.34785000 3.33638378 0.00629646 1213 1518801300 2018.02.16 17:15 3.34334000 3.33928000 3.33822000 3.34337000 3.33665961 0.00557119 1203 1518802200 2018.02.16 17:30 3.33910000 3.33947000 3.33698000 3.34104000 3.33692726 0.00492853 1317 1518803100 2018.02.16 17:45 3.33946000 3.34139000 3.33783000 3.34257000 3.33735229 0.00457810 1378 1518804000 2018.02.16 18:00 3.34138000 3.33750000 3.33728000 3.34208000 3.33736635 0.00436464 1131 1518804900 2018.02.16 18:15 3.33742000 3.34168000 3.33615000 3.34168000 3.33777718 0.00397055 1124 1518805800 2018.02.16 18:30 3.34168000 3.34287000 3.34025000 3.34437000 3.33826221 0.00372745 1093 1518806700 2018.02.16 18:45 3.34255000 3.34595000 3.34209000 3.34630000 3.33899438 0.00357300 796 1518807600 2018.02.16 19:00 3.34585000 3.34725000 3.34505000 3.34745000 3.33978063 0.00361486 908 1518808500 2018.02.16 19:15 3.34725000 3.34187000 3.34187000 3.34744000 3.33997962 0.00356258 704 1518809400 2018.02.16 19:30 3.34186000 3.34365000 3.34005000 3.34385000 3.34032918 0.00347506 600 1518810300 2018.02.16 19:45 3.34357000 3.34375000 3.34155000 3.34385000 3.34065497 0.00312176 626 1518811200 2018.02.16 20:00 3.34365000 3.34524000 3.34360000 3.34535000 3.34109164 0.00296899 619 1518812100 2018.02.16 20:15 3.34524000 3.34544000 3.34490000 3.34685000 3.34150577 0.00280902 652 1518813000 2018.02.16 20:30 3.34545000 3.34670000 3.34526000 3.34705000 3.34200046 0.00279922 614 1518813900 2018.02.16 20:45 3.34667000 3.35127000 3.34659000 3.35147000 3.34288327 0.00315503 594 1518814800 2018.02.16 21:00 3.35106000 3.35296000 3.35009000 3.35606000 3.34384296 0.00365039 753 1518815700 2018.02.16 21:15 3.35296000 3.35300000 3.35225000 3.35377000 3.34471506 0.00414849 313 1518816600 2018.02.16 21:30 3.35300000 3.35105000 3.35075000 3.35315000 3.34531839 0.00440957 361 1518817500 2018.02.16 21:45 3.35105000 3.34982000 3.34941000 3.35245000 3.34574711 0.00450312 405 1518818400 2018.02.16 22:00 3.34935000 3.34928000 3.34895000 3.35211000 3.34608358 0.00457343 675 1518819300 2018.02.16 22:15 3.34935000 3.34934000 3.34864000 3.35066000 3.34639371 0.00439274 228 1518820200 2018.02.16 22:30 3.34934000 3.35110000 3.34870000 3.35129000 3.34684193 0.00425001 227 1518821100 2018.02.16 22:45 3.35110000 3.35069000 3.34955000 3.35145000 3.34720841 0.00416176 311 1518822000 2018.02.16 23:00 3.35069000 3.34985000 3.34975000 3.35105000 3.34745999 0.00357821 241 1518822900 2018.02.16 23:15 3.34965000 3.34890000 3.34865000 3.34975000 3.34759714 0.00333284 148 1518823800 2018.02.16 23:30 3.34890000 3.34845000 3.34805000 3.34985000 3.34767836 0.00315007 156 1518824700 2018.02.16 23:45 3.34833000 3.34715000 3.34665000 3.34868000 3.34762804 0.00313949 79 1518998400 2018.02.19 00:00 3.34893000 3.34825000 3.34215000 3.34895000 3.34768728 0.00312764 93 1518999300 2018.02.19 00:15 3.34825000 3.34835000 3.34715000 3.34865000 3.34775039 0.00282607 64 1519000200 2018.02.19 00:30 3.34675000 3.34735000 3.34675000 3.34875000 3.34771226 0.00269127 141 1519001100 2018.02.19 00:45 3.34735000 3.34705000 3.34615000 3.34795000 3.34764919 0.00257956 276 1519002000 2018.02.19 01:00 3.34695000 3.34555000 3.34525000 3.34725000 3.34744926 0.00268241 291 1519002900 2018.02.19 01:15 3.34555000 3.34645000 3.34505000 3.34675000 3.34735410 0.00271513 145 1519003800 2018.02.19 01:30 3.34645000 3.34555000 3.34545000 3.34665000 3.34718228 0.00285178 67 1519004700 2018.02.19 01:45 3.34565000 3.34755000 3.34525000 3.34785000 3.34721730 0.00268066 174 1519005600 2018.02.19 02:00 3.34765000 3.34520000 3.34494000 3.34795000 3.34702518 0.00250378 182 1519006500 2018.02.19 02:15 3.34520000 3.34511000 3.34485000 3.34605000 3.34684278 0.00225687 127 1519007400 2018.02.19 02:30 3.34506000 3.34325000 3.34325000 3.34515000 3.34650061 0.00235919 144 1519008300 2018.02.19 02:45 3.34335000 3.34426000 3.34266000 3.34437000 3.34628722 0.00238951 172 1519009200 2018.02.19 03:00 3.34426000 3.34317000 3.34314000 3.34453000 3.34599034 0.00251702 124 1519010100 2018.02.19 03:15 3.34322000 3.34245000 3.34236000 3.34398000 3.34565316 0.00265518 166 1519011000 2018.02.19 03:30 3.34242000 3.34383000 3.34231000 3.34435000 3.34547953 0.00245549 133 1519011900 2018.02.19 03:45 3.34383000 3.34236000 3.34218000 3.34395000 3.34518243 0.00235763 164 1519012800 2018.02.19 04:00 3.34236000 3.34297000 3.34236000 3.34378000 3.34497172 0.00222700 152 1519013700 2018.02.19 04:15 3.34310000 3.34332000 3.34304000 3.34379000 3.34481442 0.00211610 112 1519014600 2018.02.19 04:30 3.34332000 3.34360000 3.34303000 3.34389000 3.34469876 0.00199476 104 1519015500 2018.02.19 04:45 3.34360000 3.34494000 3.34343000 3.34495000 3.34472173 0.00191493 94 1519016400 2018.02.19 05:00 3.34494000 3.34450000 3.34416000 3.34525000 3.34470062 0.00174713 124 1519017300 2018.02.19 05:15 3.34450000 3.34468000 3.34436000 3.34489000 3.34469865 0.00154480 104 1519018200 2018.02.19 05:30 3.34468000 3.34554000 3.34428000 3.34554000 3.34477878 0.00144842 112 1519019100 2018.02.19 05:45 3.34554000 3.34557000 3.34510000 3.34641000 3.34485414 0.00138568 117 1519020000 2018.02.19 06:00 3.34575000 3.34611000 3.34506000 3.34672000 3.34497374 0.00143836 130 1519020900 2018.02.19 06:15 3.34611000 3.34662000 3.34611000 3.34676000 3.34513053 0.00150315 141 1519021800 2018.02.19 06:30 3.34661000 3.34798000 3.34613000 3.34804000 3.34540191 0.00172940 139 1519022700 2018.02.19 06:45 3.34798000 3.34739000 3.34694000 3.34837000 3.34559125 0.00181140 113 1519023600 2018.02.19 07:00 3.34727000 3.34718000 3.34685000 3.34775000 3.34574256 0.00191827 128 1519024500 2018.02.19 07:15 3.34718000 3.34755000 3.34635000 3.34823000 3.34591470 0.00203847 174 1519025400 2018.02.19 07:30 3.34765000 3.34935000 3.34765000 3.35015000 3.34624187 0.00223287 193 1519026300 2018.02.19 07:45 3.34945000 3.34875000 3.34775000 3.34945000 3.34648074 0.00235933 167 1519027200 2018.02.19 08:00 3.34885000 3.34825000 3.34802000 3.34915000 3.34664924 0.00234185 222 1519028100 2018.02.19 08:15 3.34825000 3.34975000 3.34785000 3.35005000 3.34694455 0.00235519 281 1519029000 2018.02.19 08:30 3.35002000 3.34932000 3.34765000 3.35002000 3.34717078 0.00238599 96 1519029900 2018.02.19 08:45 3.34899000 3.34668000 3.34645000 3.34899000 3.34712404 0.00211838 121 1519030800 2018.02.19 09:00 3.34716000 3.34934000 3.34581000 3.34970000 3.34733508 0.00201065 201 1519031700 2018.02.19 09:15 3.34917000 3.34965000 3.34885000 3.35376000 3.34755555 0.00190796 862 1519032600 2018.02.19 09:30 3.34975000 3.34800000 3.34741000 3.35039000 3.34759788 0.00169895 744 1519033500 2018.02.19 09:45 3.34800000 3.34625000 3.34568000 3.35045000 3.34746951 0.00161110 1067 1519034400 2018.02.19 10:00 3.34615000 3.34346000 3.34325000 3.34625000 3.34708765 0.00174044 1006 1519035300 2018.02.19 10:15 3.34336000 3.34382000 3.34132000 3.34482000 3.34677645 0.00187606 1012 1519036200 2018.02.19 10:30 3.34381000 3.34660000 3.34356000 3.34731000 3.34675964 0.00186154 985 1519037100 2018.02.19 10:45 3.34655000 3.34695000 3.34440000 3.34864000 3.34677777 0.00183621 1095 1519038000 2018.02.19 11:00 3.34705000 3.34381000 3.34379000 3.34705000 3.34649513 0.00204564 1001 1519038900 2018.02.19 11:15 3.34382000 3.34105000 3.33984000 3.34388000 3.34597654 0.00255294 760 1519039800 2018.02.19 11:30 3.34111000 3.34046000 3.34042000 3.34265000 3.34545116 0.00297559 824 1519040700 2018.02.19 11:45 3.34047000 3.34145000 3.33911000 3.34162000 3.34507010 0.00321285 1117 1519041600 2018.02.19 12:00 3.34145000 3.34115000 3.33982000 3.34200000 3.34469675 0.00342975 726 1519042500 2018.02.19 12:15 3.34114000 3.34083000 3.34017000 3.34352000 3.34432849 0.00360723 786 1519043400 2018.02.19 12:30 3.34080000 3.33921000 3.33821000 3.34081000 3.34384102 0.00376651 793 1519044300 2018.02.19 12:45 3.33918000 3.33671000 3.33666000 3.33936000 3.34316187 0.00413119 992 1519045200 2018.02.19 13:00 3.33667000 3.33953000 3.33602000 3.33954000 3.34281598 0.00415575 830 1519046100 2018.02.19 13:15 3.33954000 3.33715000 3.33701000 3.33997000 3.34227636 0.00419254 1027 1519047000 2018.02.19 13:30 3.33714000 3.33461000 3.33433000 3.33737000 3.34154623 0.00440284 817 1519047900 2018.02.19 13:45 3.33458000 3.33505000 3.33301000 3.33629000 3.34092754 0.00462989 758 1519048800 2018.02.19 14:00 3.33505000 3.33598000 3.33355000 3.33677000 3.34045635 0.00446809 731 1519049700 2018.02.19 14:15 3.33593000 3.33862000 3.33575000 3.33943000 3.34028146 0.00401735 568 1519050600 2018.02.19 14:30 3.33864000 3.33891000 3.33725000 3.33926000 3.34015084 0.00365368 690 1519051500 2018.02.19 14:45 3.33887000 3.34113000 3.33886000 3.34277000 3.34024410 0.00339319 996 1519052400 2018.02.19 15:00 3.34108000 3.34061000 3.34013000 3.34169000 3.34027894 0.00331797 991 1519053300 2018.02.19 15:15 3.34060000 3.34351000 3.34050000 3.34371000 3.34058666 0.00332688 849 1519054200 2018.02.19 15:30 3.34347000 3.34262000 3.34163000 3.34503000 3.34078032 0.00312159 1310 1519055100 2018.02.19 15:45 3.34260000 3.35020000 3.34254000 3.35057000 3.34167743 0.00377494 1707 1519056000 2018.02.19 16:00 3.35028000 3.34575000 3.34565000 3.35093000 3.34206529 0.00401597 1117 1519056900 2018.02.19 16:15 3.34585000 3.34660000 3.34545000 3.34745000 3.34249717 0.00431738 523 1519057800 2018.02.19 16:30 3.34655000 3.34600000 3.34557000 3.34735000 3.34283077 0.00450578 712 1519058700 2018.02.19 16:45 3.34604000 3.34694000 3.34556000 3.34789000 3.34322213 0.00475328 857 1519059600 2018.02.19 17:00 3.34695000 3.34678000 3.34487000 3.34749000 3.34356097 0.00494007 845 1519060500 2018.02.19 17:15 3.34679000 3.34480000 3.34396000 3.34719000 3.34367897 0.00495985 958 1519061400 2018.02.19 17:30 3.34481000 3.34308000 3.34113000 3.34639000 3.34362193 0.00483738 748 1519062300 2018.02.19 17:45 3.34307000 3.33781000 3.33714000 3.34307000 3.34306841 0.00457953 1128 1519063200 2018.02.19 18:00 3.33793000 3.33768000 3.33554000 3.33891000 3.34255523 0.00454401 1000 1519064100 2018.02.19 18:15 3.33776000 3.33495000 3.33495000 3.33941000 3.34183092 0.00460361 364 1519065000 2018.02.19 18:30 3.33495000 3.33475000 3.33335000 3.33628000 3.34115655 0.00460662 432 1519065900 2018.02.19 18:45 3.33475000 3.33155000 3.33058000 3.33475000 3.34024164 0.00502772 438 1519066800 2018.02.19 19:00 3.33155000 3.33125000 3.33055000 3.33335000 3.33938529 0.00554506 372 1519067700 2018.02.19 19:15 3.33115000 3.32985000 3.32965000 3.33115000 3.33847717 0.00620862 185 1519068600 2018.02.19 19:30 3.32995000 3.33065000 3.32995000 3.33155000 3.33773173 0.00670165 160 1519069500 2018.02.19 19:45 3.33065000 3.33037000 3.32865000 3.33075000 3.33703061 0.00710061 274 1519070400 2018.02.19 20:00 3.33038000 3.33045000 3.32945000 3.33201000 3.33640388 0.00742664 391 1519071300 2018.02.19 20:15 3.33035000 3.33065000 3.32985000 3.33135000 3.33585589 0.00755200 244 1519072200 2018.02.19 20:30 3.33065000 3.33015000 3.32975000 3.33075000 3.33531248 0.00768197 62 1519073100 2018.02.19 20:45 3.32995000 3.33085000 3.32975000 3.33085000 3.33488748 0.00711197 58 1519074000 2018.02.19 21:00 3.33075000 3.33085000 3.32965000 3.33085000 3.33450296 0.00683593 56 1519074900 2018.02.19 21:15 3.33095000 3.33095000 3.33065000 3.33105000 3.33416458 0.00639106 22 1519075800 2018.02.19 21:30 3.33105000 3.33065000 3.33045000 3.33125000 3.33382986 0.00591301 56 1519076700 2018.02.19 21:45 3.33055000 3.33145000 3.32985000 3.33155000 3.33360320 0.00517404 137 1519077600 2018.02.19 22:00 3.33145000 3.33105000 3.33055000 3.33155000 3.33336004 0.00427471 33 1519078500 2018.02.19 22:15 3.33105000 3.33065000 3.33035000 3.33135000 3.33310194 0.00342200 36 1519079400 2018.02.19 22:30 3.33065000 3.33075000 3.33065000 3.33105000 3.33287795 0.00255046 24 1519080300 2018.02.19 22:45 3.33075000 3.33015000 3.32985000 3.33095000 3.33261814 0.00223676 42 1519081200 2018.02.19 23:00 3.33025000 3.33045000 3.32991000 3.33045000 3.33241165 0.00183885 17 1519082100 2018.02.19 23:15 3.33035000 3.32995000 3.32975000 3.33045000 3.33217721 0.00164157 36 1519083000 2018.02.19 23:30 3.33005000 3.33005000 3.32995000 3.33025000 3.33197462 0.00141655 11 1519083900 2018.02.19 23:45 3.33005000 3.33115000 3.33005000 3.33125000 3.33189608 0.00135070 29 1519084800 2018.02.20 00:00 3.33115000 3.33135000 3.33055000 3.33242000 3.33184408 0.00129942 22 1519085700 2018.02.20 00:15 3.33145000 3.33015000 3.32945000 3.33185000 3.33168274 0.00112667 271 1519086600 2018.02.20 00:30 3.33035000 3.33015000 3.33015000 3.33085000 3.33153676 0.00102075 98 1519087500 2018.02.20 00:45 3.33025000 3.33155000 3.32985000 3.33165000 3.33153802 0.00098796 208 1519088400 2018.02.20 01:00 3.33145000 3.33206000 3.32995000 3.33237000 3.33158773 0.00100562 218 1519089300 2018.02.20 01:15 3.33215000 3.33351000 3.33185000 3.33385000 3.33177081 0.00119990 125 1519090200 2018.02.20 01:30 3.33351000 3.33355000 3.33305000 3.33415000 3.33194025 0.00131723 92 1519091100 2018.02.20 01:45 3.33355000 3.33375000 3.33345000 3.33515000 3.33211261 0.00145650 147 1519092000 2018.02.20 02:00 3.33375000 3.33295000 3.33255000 3.33475000 3.33219236 0.00148679 179 1519092900 2018.02.20 02:15 3.33295000 3.33305000 3.33235000 3.33345000 3.33227404 0.00151764 112 1519093800 2018.02.20 02:30 3.33305000 3.33195000 3.33151000 3.33305000 3.33224318 0.00145903 167 1519094700 2018.02.20 02:45 3.33195000 3.33205000 3.33085000 3.33255000 3.33222478 0.00143968 168 1519095600 2018.02.20 03:00 3.33215000 3.33515000 3.33205000 3.33535000 3.33250337 0.00167069 227 1519096500 2018.02.20 03:15 3.33505000 3.33675000 3.33435000 3.33705000 3.33290782 0.00201814 236 1519097400 2018.02.20 03:30 3.33675000 3.33685000 3.33655000 3.33755000 3.33328326 0.00227884 174 1519098300 2018.02.20 03:45 3.33675000 3.33535000 3.33535000 3.33785000 3.33348009 0.00228649 190 1519099200 2018.02.20 04:00 3.33535000 3.33455000 3.33445000 3.33605000 3.33358199 0.00223081 155 1519100100 2018.02.20 04:15 3.33465000 3.33635000 3.33465000 3.33655000 3.33384561 0.00223976 186 1519101000 2018.02.20 04:30 3.33635000 3.33835000 3.33635000 3.33865000 3.33427460 0.00240141 262 1519101900 2018.02.20 04:45 3.33835000 3.33805000 3.33795000 3.33875000 3.33463416 0.00253161 160 1519102800 2018.02.20 05:00 3.33805000 3.33805000 3.33785000 3.33835000 3.33495948 0.00261456 91 1519103700 2018.02.20 05:15 3.33795000 3.33765000 3.33725000 3.33805000 3.33521572 0.00250991 111 1519104600 2018.02.20 05:30 3.33765000 3.33895000 3.33765000 3.33925000 3.33557136 0.00244480 219 1519105500 2018.02.20 05:45 3.33895000 3.33785000 3.33785000 3.33955000 3.33578838 0.00236141 183 1519106400 2018.02.20 06:00 3.33785000 3.33715000 3.33715000 3.33885000 3.33591806 0.00224530 190 1519107300 2018.02.20 06:15 3.33715000 3.33715000 3.33584000 3.33755000 3.33603538 0.00220787 281 1519108200 2018.02.20 06:30 3.33715000 3.33715000 3.33585000 3.33725000 3.33614154 0.00215784 232 1519109100 2018.02.20 06:45 3.33715000 3.33745000 3.33715000 3.33825000 3.33626615 0.00211467 215 1519110000 2018.02.20 07:00 3.33735000 3.33575000 3.33495000 3.33765000 3.33621700 0.00198471 235 1519110900 2018.02.20 07:15 3.33575000 3.33675000 3.33555000 3.33715000 3.33626776 0.00185180 183 1519111800 2018.02.20 07:30 3.33685000 3.33735000 3.33665000 3.33795000 3.33637083 0.00157159 165 1519112700 2018.02.20 07:45 3.33735000 3.33805000 3.33655000 3.33925000 3.33653075 0.00122088 266 1519113600 2018.02.20 08:00 3.33805000 3.33995000 3.33785000 3.33995000 3.33685639 0.00126535 355 1519114500 2018.02.20 08:15 3.33985000 3.33875000 3.33825000 3.34095000 3.33703674 0.00127487 401 1519115400 2018.02.20 08:30 3.33875000 3.33815000 3.33785000 3.33925000 3.33714276 0.00126935 262 1519116300 2018.02.20 08:45 3.33815000 3.34045000 3.33815000 3.34115000 3.33745774 0.00132241 384 1519117200 2018.02.20 09:00 3.34045000 3.34248000 3.33705000 3.34265000 3.33793605 0.00148650 1018 1519118100 2018.02.20 09:15 3.34255000 3.34185000 3.33945000 3.34305000 3.33830880 0.00163337 1038 1519119000 2018.02.20 09:30 3.34195000 3.34805000 3.34195000 3.35005000 3.33923654 0.00269557 1862 1519119900 2018.02.20 09:45 3.34815000 3.34937000 3.34755000 3.35065000 3.34020163 0.00359335 1267 1519120800 2018.02.20 10:00 3.34942000 3.35285000 3.34739000 3.35315000 3.34140624 0.00471563 1458 1519121700 2018.02.20 10:15 3.35296000 3.34796000 3.34785000 3.35505000 3.34203040 0.00499842 1229 1519122600 2018.02.20 10:30 3.34785000 3.34864000 3.34600000 3.35037000 3.34265989 0.00530936 1123 1519123500 2018.02.20 10:45 3.34862000 3.35035000 3.34854000 3.35179000 3.34339228 0.00564013 998 1519124400 2018.02.20 11:00 3.35045000 3.35587000 3.34963000 3.35589000 3.34458064 0.00637659 1076 1519125300 2018.02.20 11:15 3.35576000 3.35405000 3.35363000 3.35643000 3.34548248 0.00671056 1057 1519126200 2018.02.20 11:30 3.35406000 3.35740000 3.35302000 3.35847000 3.34661748 0.00721161 1103 1519127100 2018.02.20 11:45 3.35732000 3.35965000 3.35602000 3.35995000 3.34785867 0.00775567 1196 1519128000 2018.02.20 12:00 3.35965000 3.35954000 3.35768000 3.36074000 3.34897118 0.00794150 1264 1519128900 2018.02.20 12:15 3.35959000 3.36033000 3.35927000 3.36108000 3.35005297 0.00807491 1177 1519129800 2018.02.20 12:30 3.36038000 3.36264000 3.35903000 3.36270000 3.35125174 0.00826162 937 1519130700 2018.02.20 12:45 3.36274000 3.36064000 3.35932000 3.36324000 3.35214586 0.00813529 813 1519131600 2018.02.20 13:00 3.36061000 3.36276000 3.36043000 3.36357000 3.35315673 0.00815638 971 1519132500 2018.02.20 13:15 3.36281000 3.36118000 3.35955000 3.36290000 3.35392085 0.00778674 964 1519133400 2018.02.20 13:30 3.36117000 3.36010000 3.35792000 3.36117000 3.35450934 0.00711236 1002 1519134300 2018.02.20 13:45 3.36015000 3.35701000 3.35555000 3.36092000 3.35474750 0.00640402 1014 1519135200 2018.02.20 14:00 3.35698000 3.35709000 3.35345000 3.35716000 3.35497059 0.00579093 1113 1519136100 2018.02.20 14:15 3.35708000 3.35637000 3.35635000 3.35885000 3.35510387 0.00497433 853 1519137000 2018.02.20 14:30 3.35638000 3.35921000 3.35578000 3.35939000 3.35549493 0.00469493 806 1519137900 2018.02.20 14:45 3.35926000 3.35722000 3.35542000 3.36128000 3.35565922 0.00445351 971 1519138800 2018.02.20 15:00 3.35719000 3.36050000 3.35709000 3.36130000 3.35612025 0.00438118 1053 1519139700 2018.02.20 15:15 3.36047000 3.36155000 3.35962000 3.36272000 3.35663737 0.00394387 1286 1519140600 2018.02.20 15:30 3.36159000 3.36005000 3.35957000 3.36205000 3.35696238 0.00342335 1163 1519141500 2018.02.20 15:45 3.36004000 3.36633000 3.35976000 3.36788000 3.35785454 0.00319911 1349 1519142400 2018.02.20 16:00 3.36630000 3.36275000 3.36215000 3.36705000 3.35832077 0.00310188 1344 1519143300 2018.02.20 16:15 3.36274000 3.35603000 3.35427000 3.36313000 3.35810260 0.00311712 1685 1519144200 2018.02.20 16:30 3.35592000 3.35551000 3.35438000 3.35652000 3.35785569 0.00330732 1256 1519145100 2018.02.20 16:45 3.35544000 3.35865000 3.35452000 3.35895000 3.35793134 0.00324416 1280 1519146000 2018.02.20 17:00 3.35875000 3.35829000 3.35815000 3.36066000 3.35796549 0.00320643 1146 1519146900 2018.02.20 17:15 3.35833000 3.35958000 3.35698000 3.35965000 3.35811926 0.00310331 1041 1519147800 2018.02.20 17:30 3.35960000 3.36055000 3.35935000 3.36224000 3.35835076 0.00287867 1161 1519148700 2018.02.20 17:45 3.36054000 3.36139000 3.35951000 3.36219000 3.35864021 0.00280065 1498 1519149600 2018.02.20 18:00 3.36134000 3.36262000 3.36040000 3.36262000 3.35901924 0.00268399 1090 1519150500 2018.02.20 18:15 3.36263000 3.36350000 3.36262000 3.36595000 3.35944598 0.00275000 1131 1519151400 2018.02.20 18:30 3.36355000 3.36105000 3.35925000 3.36370000 3.35959874 0.00275615 809 1519152300 2018.02.20 18:45 3.36095000 3.35860000 3.35805000 3.36275000 3.35950362 0.00271413 653 1519153200 2018.02.20 19:00 3.35865000 3.35890000 3.35795000 3.36155000 3.35944613 0.00267321 755 1519154100 2018.02.20 19:15 3.35885000 3.35795000 3.35705000 3.35905000 3.35930364 0.00263937 496 1519155000 2018.02.20 19:30 3.35795000 3.36325000 3.35745000 3.36325000 3.35967949 0.00268363 492 1519155900 2018.02.20 19:45 3.36315000 3.36165000 3.36045000 3.36335000 3.35986716 0.00261633 508 1519156800 2018.02.20 20:00 3.36175000 3.36295000 3.36115000 3.36375000 3.36016076 0.00264219 457 1519157700 2018.02.20 20:15 3.36305000 3.36025000 3.36015000 3.36305000 3.36016926 0.00262288 385 1519158600 2018.02.20 20:30 3.36075000 3.36335000 3.36068000 3.36352000 3.36047219 0.00267967 246 1519159500 2018.02.20 20:45 3.36335000 3.36125000 3.36125000 3.36403000 3.36054626 0.00234752 331 1519160400 2018.02.20 21:00 3.36118000 3.36125000 3.36025000 3.36165000 3.36061329 0.00230791 285 1519161300 2018.02.20 21:15 3.36125000 3.36245000 3.36035000 3.36256000 3.36078821 0.00211252 276 1519162200 2018.02.20 21:30 3.36254000 3.36189000 3.36173000 3.36295000 3.36089314 0.00176172 203 1519163100 2018.02.20 21:45 3.36189000 3.36235000 3.36064000 3.36245000 3.36103189 0.00170446 234 1519164000 2018.02.20 22:00 3.36245000 3.36255000 3.36125000 3.36255000 3.36117647 0.00160270 154 1519164900 2018.02.20 22:15 3.36252000 3.36205000 3.36145000 3.36265000 3.36125967 0.00156017 184 1519165800 2018.02.20 22:30 3.36215000 3.36325000 3.36210000 3.36365000 3.36144922 0.00158255 185 1519166700 2018.02.20 22:45 3.36335000 3.36196000 3.36091000 3.36335000 3.36149787 0.00158108 245 1519167600 2018.02.20 23:00 3.36198000 3.36241000 3.36171000 3.36255000 3.36158474 0.00156869 209 1519168500 2018.02.20 23:15 3.36255000 3.36224000 3.36189000 3.36255000 3.36164714 0.00151767 69 1519169400 2018.02.20 23:30 3.36212000 3.36175000 3.36145000 3.36281000 3.36165694 0.00151220 294 1519170300 2018.02.20 23:45 3.36175000 3.36185000 3.36155000 3.36261000 3.36167533 0.00134806 115 1519171200 2018.02.21 00:00 3.36105000 3.36185000 3.36105000 3.36235000 3.36169196 0.00119401 69 1519172100 2018.02.21 00:15 3.36195000 3.36165000 3.36075000 3.36215000 3.36168797 0.00085381 159 1519173000 2018.02.21 00:30 3.36155000 3.36195000 3.36105000 3.36345000 3.36171292 0.00077021 250 1519173900 2018.02.21 00:45 3.36185000 3.36265000 3.36165000 3.36275000 3.36180217 0.00075941 182 1519174800 2018.02.21 01:00 3.36275000 3.36455000 3.36235000 3.36475000 3.36206387 0.00087275 176 1519175700 2018.02.21 01:15 3.36445000 3.36375000 3.36345000 3.36445000 3.36222445 0.00082051 106 1519176600 2018.02.21 01:30 3.36365000 3.36367000 3.36346000 3.36415000 3.36236212 0.00083328 81 1519177500 2018.02.21 01:45 3.36358000 3.36265000 3.36219000 3.36358000 3.36238954 0.00079583 116 1519178400 2018.02.21 02:00 3.36275000 3.36175000 3.36096000 3.36375000 3.36232863 0.00077543 280 1519179300 2018.02.21 02:15 3.36195000 3.36155000 3.36115000 3.36235000 3.36225447 0.00080581 157 1519180200 2018.02.21 02:30 3.36143000 3.36085000 3.36005000 3.36155000 3.36212071 0.00088798 295 1519181100 2018.02.21 02:45 3.36095000 3.36269000 3.36095000 3.36269000 3.36217493 0.00088136 236 1519182000 2018.02.21 03:00 3.36269000 3.36397000 3.36236000 3.36450000 3.36234589 0.00093025 221 1519182900 2018.02.21 03:15 3.36397000 3.36211000 3.36187000 3.36400000 3.36232343 0.00093230 186 1519183800 2018.02.21 03:30 3.36211000 3.36211000 3.36140000 3.36225000 3.36230310 0.00091213 148 1519184700 2018.02.21 03:45 3.36212000 3.36215000 3.36195000 3.36267000 3.36228852 0.00091133 176 1519185600 2018.02.21 04:00 3.36215000 3.36045000 3.36033000 3.36215000 3.36211342 0.00101823 216 1519186500 2018.02.21 04:15 3.36055000 3.36145000 3.36029000 3.36175000 3.36205024 0.00104008 174 1519187400 2018.02.21 04:30 3.36155000 3.36265000 3.36150000 3.36305000 3.36210736 0.00103357 218 1519188300 2018.02.21 04:45 3.36265000 3.36295000 3.36144000 3.36295000 3.36218761 0.00103187 217 1519189200 2018.02.21 05:00 3.36295000 3.36235000 3.36235000 3.36325000 3.36220308 0.00102674 143 1519190100 2018.02.21 05:15 3.36227000 3.36355000 3.36227000 3.36395000 3.36233135 0.00103559 187 1519191000 2018.02.21 05:30 3.36355000 3.36465000 3.36345000 3.36575000 3.36255218 0.00111940 247 1519191900 2018.02.21 05:45 3.36469000 3.36400000 3.36361000 3.36475000 3.36269007 0.00115659 159 1519192800 2018.02.21 06:00 3.36405000 3.36345000 3.36318000 3.36425000 3.36276244 0.00109839 281 1519193700 2018.02.21 06:15 3.36355000 3.36355000 3.36295000 3.36393000 3.36283745 0.00110208 188 1519194600 2018.02.21 06:30 3.36345000 3.36367000 3.36308000 3.36405000 3.36291674 0.00111989 152 1519195500 2018.02.21 06:45 3.36367000 3.36606000 3.36367000 3.36685000 3.36321610 0.00138033 226 1519196400 2018.02.21 07:00 3.36595000 3.36548000 3.36534000 3.36735000 3.36343171 0.00148339 187 1519197300 2018.02.21 07:15 3.36551000 3.36517000 3.36472000 3.36585000 3.36359726 0.00151329 131 1519198200 2018.02.21 07:30 3.36518000 3.36605000 3.36499000 3.36678000 3.36383085 0.00153241 125 1519199100 2018.02.21 07:45 3.36595000 3.36555000 3.36525000 3.36705000 3.36399458 0.00159490 180 1519200000 2018.02.21 08:00 3.36565000 3.36455000 3.36405000 3.36585000 3.36404748 0.00161366 275 1519200900 2018.02.21 08:15 3.36445000 3.36445000 3.36365000 3.36505000 3.36408581 0.00156567 251 1519201800 2018.02.21 08:30 3.36435000 3.36425000 3.36375000 3.36495000 3.36410145 0.00150532 275 1519202700 2018.02.21 08:45 3.36435000 3.36175000 3.36175000 3.36435000 3.36387750 0.00150593 304 1519203600 2018.02.21 09:00 3.36190000 3.36495000 3.36005000 3.36506000 3.36397964 0.00131071 504 1519204500 2018.02.21 09:15 3.36489000 3.36627000 3.36295000 3.36675000 3.36419777 0.00125789 841 1519205400 2018.02.21 09:30 3.36627000 3.37105000 3.36625000 3.37295000 3.36485037 0.00189654 1337 1519206300 2018.02.21 09:45 3.37115000 3.37161000 3.36913000 3.37290000 3.36549414 0.00240157 1302 1519207200 2018.02.21 10:00 3.37182000 3.36775000 3.36692000 3.37417000 3.36570899 0.00237032 1188 1519208100 2018.02.21 10:15 3.36775000 3.37145000 3.36740000 3.37255000 3.36625575 0.00269232 1050 1519209000 2018.02.21 10:30 3.37155000 3.37222000 3.36925000 3.37365000 3.36682377 0.00305371 1318 1519209900 2018.02.21 10:45 3.37224000 3.37215000 3.37109000 3.37371000 3.36733103 0.00329517 1056 1519210800 2018.02.21 11:00 3.37215000 3.37234000 3.37100000 3.37552000 3.36780808 0.00344785 1105 1519211700 2018.02.21 11:15 3.37231000 3.37004000 3.36994000 3.37335000 3.36802064 0.00338735 1005 1519212600 2018.02.21 11:30 3.37014000 3.37147000 3.37014000 3.37334000 3.36834915 0.00337953 1157 1519213500 2018.02.21 11:45 3.37152000 3.36982000 3.36849000 3.37270000 3.36848923 0.00337752 1171 1519214400 2018.02.21 12:00 3.36983000 3.37039000 3.36898000 3.37151000 3.36867026 0.00335947 1093 1519215300 2018.02.21 12:15 3.37042000 3.37207000 3.37014000 3.37260000 3.36899404 0.00338535 923 1519216200 2018.02.21 12:30 3.37206000 3.37371000 3.37169000 3.37466000 3.36944318 0.00352599 946 1519217100 2018.02.21 12:45 3.37374000 3.37121000 3.37067000 3.37413000 3.36961145 0.00345680 1090 1519218000 2018.02.21 13:00 3.37120000 3.37132000 3.36964000 3.37223000 3.36977417 0.00329740 1068 1519218900 2018.02.21 13:15 3.37134000 3.37181000 3.37101000 3.37302000 3.36996806 0.00310785 967 1519219800 2018.02.21 13:30 3.37186000 3.37324000 3.37156000 3.37377000 3.37027967 0.00290346 948 1519220700 2018.02.21 13:45 3.37325000 3.37530000 3.37282000 3.37584000 3.37075780 0.00236308 810 1519221600 2018.02.21 14:00 3.37532000 3.37173000 3.37080000 3.37595000 3.37085039 0.00196068 1076 1519222500 2018.02.21 14:15 3.37160000 3.37380000 3.37122000 3.37497000 3.37113130 0.00167880 1015 1519223400 2018.02.21 14:30 3.37379000 3.37767000 3.37345000 3.37828000 3.37175404 0.00204771 1169 1519224300 2018.02.21 14:45 3.37771000 3.38006000 3.37736000 3.38039000 3.37254508 0.00266884 1438 1519225200 2018.02.21 15:00 3.38001000 3.37800000 3.37679000 3.38214000 3.37306460 0.00269601 1482 1519226100 2018.02.21 15:15 3.37796000 3.38149000 3.37796000 3.38225000 3.37386702 0.00326274 1305 1519227000 2018.02.21 15:30 3.38152000 3.38086000 3.37940000 3.38192000 3.37453301 0.00365001 1298 1519227900 2018.02.21 15:45 3.38081000 3.37998000 3.37963000 3.38201000 3.37505178 0.00387517 1112 1519228800 2018.02.21 16:00 3.38004000 3.37990000 3.37763000 3.38069000 3.37551351 0.00404581 1566 1519229700 2018.02.21 16:15 3.37988000 3.37837000 3.37745000 3.38214000 3.37578556 0.00394615 1673 1519230600 2018.02.21 16:30 3.37838000 3.37974000 3.37645000 3.38133000 3.37616217 0.00397014 1640 1519231500 2018.02.21 16:45 3.37974000 3.38182000 3.37948000 3.38352000 3.37670101 0.00396023 1574 1519232400 2018.02.21 17:00 3.38168000 3.38162000 3.38065000 3.38451000 3.37716949 0.00389054 1530 1519233300 2018.02.21 17:15 3.38156000 3.38317000 3.38126000 3.38386000 3.37774096 0.00398527 1143 1519234200 2018.02.21 17:30 3.38318000 3.38342000 3.38151000 3.38416000 3.37828182 0.00412211 1260 1519235100 2018.02.21 17:45 3.38341000 3.38287000 3.38131000 3.38509000 3.37871879 0.00396376 1431 1519236000 2018.02.21 18:00 3.38286000 3.38440000 3.38003000 3.38440000 3.37925986 0.00382324 1360 1519236900 2018.02.21 18:15 3.38445000 3.39025000 3.38365000 3.39025000 3.38030654 0.00420348 1318 1519237800 2018.02.21 18:30 3.39035000 3.38955000 3.38949000 3.39107000 3.38118687 0.00441891 676 1519238700 2018.02.21 18:45 3.38955000 3.38825000 3.38675000 3.38995000 3.38185955 0.00453043 571 1519239600 2018.02.21 19:00 3.38835000 3.38835000 3.38725000 3.38915000 3.38247769 0.00418192 460 1519240500 2018.02.21 19:15 3.38835000 3.38775000 3.38755000 3.38975000 3.38297981 0.00386851 330 1519241400 2018.02.21 19:30 3.38765000 3.38715000 3.38655000 3.38895000 3.38337697 0.00378006 406 1519242300 2018.02.21 19:45 3.38715000 3.38465000 3.38455000 3.38735000 3.38349821 0.00371286 552 1519243200 2018.02.21 20:00 3.38465000 3.38443000 3.38435000 3.38565000 3.38358696 0.00350052 466 1519244100 2018.02.21 20:15 3.38441000 3.38315000 3.38315000 3.38498000 3.38354534 0.00347535 374 1519245000 2018.02.21 20:30 3.38315000 3.38565000 3.38235000 3.38668000 3.38374578 0.00342160 486 1519245900 2018.02.21 20:45 3.38556000 3.38495000 3.38345000 3.38640000 3.38386047 0.00330414 420 1519246800 2018.02.21 21:00 3.38495000 3.37888000 3.37582000 3.38745000 3.38338614 0.00348283 1596 1519247700 2018.02.21 21:15 3.37865000 3.38295000 3.37455000 3.38295000 3.38334460 0.00331485 756 1519248600 2018.02.21 21:30 3.38285000 3.38283000 3.37914000 3.38455000 3.38329559 0.00323996 734 1519249500 2018.02.21 21:45 3.38283000 3.39004000 3.38283000 3.39049000 3.38393792 0.00325714 647 1519250400 2018.02.21 22:00 3.39004000 3.39472000 3.38977000 3.39615000 3.38496478 0.00363847 802 1519251300 2018.02.21 22:15 3.39472000 3.39369000 3.39260000 3.39547000 3.38579576 0.00389807 488 1519252200 2018.02.21 22:30 3.39392000 3.39620000 3.39365000 3.39695000 3.38678664 0.00434167 494 1519253100 2018.02.21 22:45 3.39595000 3.39343000 3.39343000 3.39715000 3.38741934 0.00443927 389 1519254000 2018.02.21 23:00 3.39395000 3.39535000 3.39285000 3.39547000 3.38817464 0.00468206 220 1519254900 2018.02.21 23:15 3.39535000 3.39547000 3.39507000 3.39641000 3.38886944 0.00495741 172 1519255800 2018.02.21 23:30 3.39515000 3.39405000 3.39345000 3.39555000 3.38936282 0.00513877 182 1519256700 2018.02.21 23:45 3.39405000 3.39625000 3.39375000 3.39655000 3.39001874 0.00544305 157 1519257600 2018.02.22 00:00 3.39405000 3.39445000 3.39375000 3.39467000 3.39044077 0.00559039 543 1519258500 2018.02.22 00:15 3.39445000 3.39475000 3.39445000 3.39495000 3.39085117 0.00571269 167 1519259400 2018.02.22 00:30 3.39475000 3.39605000 3.39465000 3.39615000 3.39134630 0.00585604 111 1519260300 2018.02.22 00:45 3.39605000 3.39655000 3.39565000 3.39715000 3.39184189 0.00585656 203 1519261200 2018.02.22 01:00 3.39655000 3.39645000 3.39565000 3.39695000 3.39228076 0.00576963 194 1519262100 2018.02.22 01:15 3.39635000 3.39685000 3.39605000 3.39685000 3.39271592 0.00553325 84 1519263000 2018.02.22 01:30 3.39685000 3.39630000 3.39607000 3.39720000 3.39305726 0.00538697 91 1519263900 2018.02.22 01:45 3.39630000 3.39722000 3.39601000 3.39728000 3.39345371 0.00516757 119 1519264800 2018.02.22 02:00 3.39722000 3.39906000 3.39716000 3.39949000 3.39398765 0.00414914 198 1519265700 2018.02.22 02:15 3.39906000 3.39965000 3.39904000 3.40159000 3.39452692 0.00345838 198 1519266600 2018.02.22 02:30 3.39955000 3.40045000 3.39896000 3.40047000 3.39509102 0.00238753 211 1519267500 2018.02.22 02:45 3.40065000 3.40043000 3.39955000 3.40295000 3.39559950 0.00219301 246 1519268400 2018.02.22 03:00 3.40043000 3.40049000 3.39985000 3.40089000 3.39606526 0.00227998 218 1519269300 2018.02.22 03:15 3.40065000 3.40155000 3.40055000 3.40275000 3.39658761 0.00238001 209 1519270200 2018.02.22 03:30 3.40165000 3.39919000 3.39801000 3.40175000 3.39683546 0.00239868 247 1519271100 2018.02.22 03:45 3.39919000 3.39935000 3.39904000 3.40075000 3.39707494 0.00228718 234 1519272000 2018.02.22 04:00 3.39945000 3.39885000 3.39865000 3.39995000 3.39724399 0.00225104 195 1519272900 2018.02.22 04:15 3.39895000 3.39815000 3.39815000 3.39935000 3.39733028 0.00220490 117 1519273800 2018.02.22 04:30 3.39815000 3.39915000 3.39815000 3.39995000 3.39750359 0.00206553 157 1519274700 2018.02.22 04:45 3.39925000 3.39945000 3.39845000 3.39945000 3.39768896 0.00203622 125 1519275600 2018.02.22 05:00 3.39955000 3.39945000 3.39905000 3.39975000 3.39785668 0.00188229 104 1519276500 2018.02.22 05:15 3.39945000 3.40005000 3.39915000 3.40015000 3.39806557 0.00172566 155 1519277400 2018.02.22 05:30 3.40005000 3.40125000 3.40005000 3.40135000 3.39836884 0.00167640 106 1519278300 2018.02.22 05:45 3.40135000 3.40035000 3.40025000 3.40145000 3.39855753 0.00160280 117 1519279200 2018.02.22 06:00 3.40045000 3.40035000 3.39995000 3.40065000 3.39872824 0.00150201 102 1519280100 2018.02.22 06:15 3.40025000 3.40025000 3.40025000 3.40115000 3.39887317 0.00140655 96 1519281000 2018.02.22 06:30 3.40035000 3.40125000 3.40025000 3.40145000 3.39909953 0.00125011 113 1519281900 2018.02.22 06:45 3.40115000 3.40135000 3.40035000 3.40155000 3.39931386 0.00113922 111 1519282800 2018.02.22 07:00 3.40145000 3.40075000 3.39985000 3.40145000 3.39945064 0.00109757 135 1519283700 2018.02.22 07:15 3.40065000 3.40085000 3.39995000 3.40125000 3.39958391 0.00106418 130 1519284600 2018.02.22 07:30 3.40095000 3.40025000 3.40025000 3.40125000 3.39964735 0.00102512 137 1519285500 2018.02.22 07:45 3.40035000 3.40055000 3.39885000 3.40055000 3.39973331 0.00099146 205 1519286400 2018.02.22 08:00 3.40065000 3.39941000 3.39915000 3.40065000 3.39970252 0.00099121 271 1519287300 2018.02.22 08:15 3.39935000 3.40135000 3.39905000 3.40165000 3.39985943 0.00092397 242 1519288200 2018.02.22 08:30 3.40125000 3.40275000 3.40035000 3.40295000 3.40013472 0.00105139 276 1519289100 2018.02.22 08:45 3.40265000 3.40445000 3.40185000 3.40535000 3.40054570 0.00136517 429 1519290000 2018.02.22 09:00 3.40435000 3.41185000 3.40345000 3.41198000 3.40162230 0.00281765 713 1519290900 2018.02.22 09:15 3.41181000 3.40675000 3.40575000 3.41205000 3.40211065 0.00298632 876 1519291800 2018.02.22 09:30 3.40665000 3.40755000 3.40665000 3.41025000 3.40262868 0.00321383 1014 1519292700 2018.02.22 09:45 3.40765000 3.40695000 3.40445000 3.40795000 3.40304024 0.00333536 921 1519293600 2018.02.22 10:00 3.40683000 3.40972000 3.40659000 3.41105000 3.40367641 0.00364587 1526 1519294500 2018.02.22 10:15 3.40969000 3.41069000 3.40906000 3.41254000 3.40434437 0.00398309 1032 1519295400 2018.02.22 10:30 3.41071000 3.40629000 3.40487000 3.41071000 3.40452967 0.00398171 971 1519296300 2018.02.22 10:45 3.40630000 3.40575000 3.40485000 3.41080000 3.40464589 0.00389897 1286 1519297200 2018.02.22 11:00 3.40575000 3.40577000 3.40554000 3.40930000 3.40475295 0.00380049 1503 1519298100 2018.02.22 11:15 3.40577000 3.40165000 3.40143000 3.40610000 3.40445743 0.00370524 993 1519299000 2018.02.22 11:30 3.40164000 3.39964000 3.39961000 3.40306000 3.40399862 0.00378996 1187 1519299900 2018.02.22 11:45 3.39955000 3.40074000 3.39871000 3.40130000 3.40368828 0.00384139 1059 1519300800 2018.02.22 12:00 3.40075000 3.40057000 3.39945000 3.40276000 3.40339130 0.00389730 1086 1519301700 2018.02.22 12:15 3.40058000 3.39824000 3.39789000 3.40172000 3.40290070 0.00413230 825 1519302600 2018.02.22 12:30 3.39826000 3.39836000 3.39706000 3.39959000 3.40246825 0.00434182 890 1519303500 2018.02.22 12:45 3.39837000 3.39950000 3.39824000 3.40121000 3.40218556 0.00447177 927 1519304400 2018.02.22 13:00 3.39962000 3.40007000 3.39909000 3.40130000 3.40198408 0.00453648 910 1519305300 2018.02.22 13:15 3.40009000 3.39960000 3.39895000 3.40068000 3.40175702 0.00466263 941 1519306200 2018.02.22 13:30 3.39965000 3.40282000 3.39934000 3.40294000 3.40185826 0.00461890 897 1519307100 2018.02.22 13:45 3.40279000 3.40239000 3.40165000 3.40442000 3.40190890 0.00456333 829 1519308000 2018.02.22 14:00 3.40228000 3.40246000 3.39992000 3.40259000 3.40196139 0.00396953 942 1519308900 2018.02.22 14:15 3.40249000 3.40095000 3.39998000 3.40284000 3.40186507 0.00385595 777 1519309800 2018.02.22 14:30 3.40095000 3.40204000 3.39500000 3.40551000 3.40188173 0.00363677 1848 1519310700 2018.02.22 14:45 3.40205000 3.40681000 3.40154000 3.40699000 3.40235109 0.00355042 1107 1519311600 2018.02.22 15:00 3.40670000 3.40645000 3.40477000 3.40877000 3.40274146 0.00327655 1154 1519312500 2018.02.22 15:15 3.40640000 3.40454000 3.40354000 3.40716000 3.40291275 0.00281823 1321 1519313400 2018.02.22 15:30 3.40464000 3.40245000 3.40226000 3.40691000 3.40286868 0.00270330 1614 1519314300 2018.02.22 15:45 3.40243000 3.39956000 3.39867000 3.40448000 3.40255356 0.00261192 2027 1519315200 2018.02.22 16:00 3.39954000 3.39125000 3.39097000 3.40021000 3.40147703 0.00324300 2078 1519316100 2018.02.22 16:15 3.39125000 3.39261000 3.39095000 3.39463000 3.40063255 0.00368760 1250 1519317000 2018.02.22 16:30 3.39256000 3.39067000 3.38757000 3.39272000 3.39968374 0.00429057 1653 1519317900 2018.02.22 16:45 3.39068000 3.38981000 3.38768000 3.39125000 3.39874338 0.00488617 1264 1519318800 2018.02.22 17:00 3.38985000 3.38895000 3.38855000 3.39054000 3.39781068 0.00545968 1486 1519319700 2018.02.22 17:15 3.38895000 3.38282000 3.38145000 3.38926000 3.39638300 0.00664835 1575 1519320600 2018.02.22 17:30 3.38287000 3.38560000 3.38077000 3.38565000 3.39535604 0.00730111 1573 1519321500 2018.02.22 17:45 3.38558000 3.38895000 3.38511000 3.39049000 3.39474595 0.00754497 1384 1519322400 2018.02.22 18:00 3.38890000 3.39116000 3.38827000 3.39147000 3.39440443 0.00758495 1539 1519323300 2018.02.22 18:15 3.39124000 3.39025000 3.38865000 3.39206000 3.39400877 0.00765274 939 1519324200 2018.02.22 18:30 3.39025000 3.39033000 3.38940000 3.39195000 3.39365841 0.00751855 739 1519325100 2018.02.22 18:45 3.39033000 3.38945000 3.38735000 3.39033000 3.39325761 0.00739745 863 1519326000 2018.02.22 19:00 3.38945000 3.38900000 3.38855000 3.39015000 3.39285212 0.00723249 606 1519326900 2018.02.22 19:15 3.38895000 3.38700000 3.38700000 3.39000000 3.39229478 0.00719435 518 1519327800 2018.02.22 19:30 3.38705000 3.38815000 3.38490000 3.38845000 3.39190004 0.00695818 823 1519328700 2018.02.22 19:45 3.38805000 3.38665000 3.38565000 3.38855000 3.39140003 0.00622989 429 1519329600 2018.02.22 20:00 3.38665000 3.38755000 3.38585000 3.38825000 3.39103336 0.00528673 574 1519330500 2018.02.22 20:15 3.38765000 3.38775000 3.38705000 3.38865000 3.39072066 0.00433790 463 1519331400 2018.02.22 20:30 3.38765000 3.38885000 3.38755000 3.38895000 3.39054250 0.00341254 406 1519332300 2018.02.22 20:45 3.38895000 3.39085000 3.38875000 3.39175000 3.39057179 0.00277173 750 1519333200 2018.02.22 21:00 3.39085000 3.39025000 3.38855000 3.39095000 3.39054114 0.00274936 511 1519334100 2018.02.22 21:15 3.39025000 3.38965000 3.38946000 3.39315000 3.39045627 0.00266021 414 1519335000 2018.02.22 21:30 3.38967000 3.39035000 3.38905000 3.39075000 3.39044615 0.00265310 482 1519335900 2018.02.22 21:45 3.39045000 3.39165000 3.39005000 3.39175000 3.39056080 0.00273694 563 1519336800 2018.02.22 22:00 3.39155000 3.39199000 3.39065000 3.39235000 3.39069692 0.00281611 478 1519337700 2018.02.22 22:15 3.39205000 3.39418000 3.39199000 3.39423000 3.39102864 0.00252028 304 1519338600 2018.02.22 22:30 3.39418000 3.39390000 3.39332000 3.39475000 3.39130210 0.00244644 174 1519339500 2018.02.22 22:45 3.39390000 3.39310000 3.39280000 3.39443000 3.39147333 0.00251198 209 1519340400 2018.02.22 23:00 3.39310000 3.39264000 3.39207000 3.39310000 3.39158444 0.00258333 169 1519341300 2018.02.22 23:15 3.39265000 3.39328000 3.39222000 3.39331000 3.39174592 0.00267582 54 1519342200 2018.02.22 23:30 3.39284000 3.39115000 3.39095000 3.39296000 3.39168917 0.00263145 499 1519343100 2018.02.22 23:45 3.39125000 3.38975000 3.38975000 3.39125000 3.39150449 0.00253260 177 1519344000 2018.02.23 00:00 3.38845000 3.38865000 3.38685000 3.39045000 3.39123263 0.00244198 112 1519344900 2018.02.23 00:15 3.38865000 3.38855000 3.38825000 3.38945000 3.39097714 0.00225608 168 1519345800 2018.02.23 00:30 3.38795000 3.38925000 3.38675000 3.38925000 3.39081265 0.00217010 128 1519346700 2018.02.23 00:45 3.38915000 3.38855000 3.38845000 3.38945000 3.39059716 0.00201280 372 1519347600 2018.02.23 01:00 3.38885000 3.38775000 3.38685000 3.38905000 3.39032600 0.00201740 493 1519348500 2018.02.23 01:15 3.38785000 3.38865000 3.38785000 3.38865000 3.39016638 0.00200183 59 1519349400 2018.02.23 01:30 3.38855000 3.39061000 3.38855000 3.39061000 3.39020863 0.00197080 90 1519350300 2018.02.23 01:45 3.39063000 3.39185000 3.39025000 3.39195000 3.39036495 0.00196001 105 1519351200 2018.02.23 02:00 3.39185000 3.39125000 3.39125000 3.39255000 3.39044924 0.00195131 154 1519352100 2018.02.23 02:15 3.39125000 3.39155000 3.39025000 3.39215000 3.39055408 0.00193543 147 1519353000 2018.02.23 02:30 3.39155000 3.39225000 3.39145000 3.39275000 3.39071559 0.00193927 162 1519353900 2018.02.23 02:45 3.39235000 3.39145000 3.39145000 3.39285000 3.39078554 0.00192529 157 1519354800 2018.02.23 03:00 3.39155000 3.39305000 3.39145000 3.39305000 3.39100120 0.00195300 132 1519355700 2018.02.23 03:15 3.39295000 3.39285000 3.39255000 3.39425000 3.39117728 0.00187347 189 1519356600 2018.02.23 03:30 3.39275000 3.39235000 3.39235000 3.39335000 3.39128896 0.00181011 143 1519357500 2018.02.23 03:45 3.39245000 3.39195000 3.39085000 3.39295000 3.39135192 0.00178639 242 1519358400 2018.02.23 04:00 3.39188000 3.39435000 3.39165000 3.39435000 3.39163745 0.00196625 167 1519359300 2018.02.23 04:15 3.39425000 3.39435000 3.39335000 3.39515000 3.39189579 0.00211922 293 1519360200 2018.02.23 04:30 3.39455000 3.39415000 3.39355000 3.39455000 3.39211048 0.00225394 150 1519361100 2018.02.23 04:45 3.39425000 3.39528000 3.39385000 3.39595000 3.39241234 0.00240897 179 1519362000 2018.02.23 05:00 3.39528000 3.39728000 3.39468000 3.39755000 3.39287592 0.00264605 237 1519362900 2018.02.23 05:15 3.39745000 3.39705000 3.39705000 3.39845000 3.39327345 0.00274956 245 1519363800 2018.02.23 05:30 3.39705000 3.39755000 3.39635000 3.39765000 3.39368074 0.00287980 137 1519364700 2018.02.23 05:45 3.39765000 3.39775000 3.39755000 3.39875000 3.39406829 0.00289035 114 1519365600 2018.02.23 06:00 3.39765000 3.39795000 3.39694000 3.39855000 3.39443798 0.00274558 137 1519366500 2018.02.23 06:15 3.39795000 3.39835000 3.39755000 3.39845000 3.39481055 0.00264075 99 1519367400 2018.02.23 06:30 3.39825000 3.39845000 3.39785000 3.39845000 3.39515717 0.00265562 83 1519368300 2018.02.23 06:45 3.39835000 3.39915000 3.39835000 3.40055000 3.39553744 0.00276208 220 1519369200 2018.02.23 07:00 3.39911000 3.39935000 3.39819000 3.40005000 3.39590054 0.00277926 158 1519370100 2018.02.23 07:15 3.39921000 3.39965000 3.39921000 3.40055000 3.39625763 0.00278058 165 1519371000 2018.02.23 07:30 3.39975000 3.39897000 3.39845000 3.39975000 3.39651595 0.00273188 124 1519371900 2018.02.23 07:45 3.39897000 3.39885000 3.39795000 3.39905000 3.39673824 0.00255699 149 1519372800 2018.02.23 08:00 3.39885000 3.39790000 3.39785000 3.39925000 3.39684888 0.00243956 235 1519373700 2018.02.23 08:15 3.39790000 3.39825000 3.39731000 3.39885000 3.39698232 0.00228950 282 1519374600 2018.02.23 08:30 3.39825000 3.39945000 3.39815000 3.40085000 3.39721734 0.00209250 415 1519375500 2018.02.23 08:45 3.39955000 3.40195000 3.39875000 3.40305000 3.39766807 0.00194622 379 1519376400 2018.02.23 09:00 3.40205000 3.40075000 3.40015000 3.40315000 3.39796159 0.00187941 672 1519377300 2018.02.23 09:15 3.40085000 3.40245000 3.39905000 3.40245000 3.39838906 0.00189396 716 1519378200 2018.02.23 09:30 3.40245000 3.40245000 3.40165000 3.40411000 3.39877581 0.00179873 988 1519379100 2018.02.23 09:45 3.40246000 3.39662000 3.39591000 3.40252000 3.39857050 0.00173045 814 1519380000 2018.02.23 10:00 3.39659000 3.39632000 3.39381000 3.39958000 3.39835616 0.00183781 1132 1519380900 2018.02.23 10:15 3.39641000 3.39495000 3.39447000 3.39704000 3.39803177 0.00207402 939 1519381800 2018.02.23 10:30 3.39495000 3.39396000 3.39348000 3.39625000 3.39764398 0.00240186 930 1519382700 2018.02.23 10:45 3.39391000 3.39015000 3.38955000 3.39515000 3.39693027 0.00316488 1130 1519383600 2018.02.23 11:00 3.39015000 3.39001000 3.38948000 3.39140000 3.39627119 0.00375104 1017 1519384500 2018.02.23 11:15 3.38998000 3.39135000 3.38921000 3.39145000 3.39580251 0.00405987 823 1519385400 2018.02.23 11:30 3.39139000 3.39133000 3.38915000 3.39201000 3.39537656 0.00430096 792 1519386300 2018.02.23 11:45 3.39135000 3.39060000 3.38941000 3.39266000 3.39492165 0.00451638 942 1519387200 2018.02.23 12:00 3.39065000 3.38592000 3.38592000 3.39095000 3.39406435 0.00511994 646 1519388100 2018.02.23 12:15 3.38602000 3.38600000 3.38541000 3.38705000 3.39329631 0.00552853 799 1519389000 2018.02.23 12:30 3.38599000 3.38714000 3.38585000 3.38826000 3.39271000 0.00574288 576 1519389900 2018.02.23 12:45 3.38715000 3.38999000 3.38685000 3.39067000 3.39245095 0.00569178 1032 1519390800 2018.02.23 13:00 3.38997000 3.39093000 3.38873000 3.39330000 3.39230610 0.00561297 1288 1519391700 2018.02.23 13:15 3.39092000 3.38950000 3.38950000 3.39104000 3.39203885 0.00555795 619 1519392600 2018.02.23 13:30 3.38954000 3.38828000 3.38827000 3.39089000 3.39168086 0.00544891 679 1519393500 2018.02.23 13:45 3.38832000 3.38739000 3.38693000 3.38863000 3.39127221 0.00510050 773 1519394400 2018.02.23 14:00 3.38734000 3.38661000 3.38643000 3.38853000 3.39082819 0.00480588 928 1519395300 2018.02.23 14:15 3.38664000 3.38738000 3.38660000 3.38821000 3.39049979 0.00412988 864 1519396200 2018.02.23 14:30 3.38737000 3.38766000 3.38595000 3.38835000 3.39022934 0.00319031 1014 1519397100 2018.02.23 14:45 3.38761000 3.39053000 3.38724000 3.39073000 3.39025797 0.00285762 826 1519398000 2018.02.23 15:00 3.39048000 3.39013000 3.38868000 3.39127000 3.39024578 0.00251214 1072 1519398900 2018.02.23 15:15 3.39005000 3.39216000 3.38986000 3.39221000 3.39042809 0.00239730 970 1519399800 2018.02.23 15:30 3.39206000 3.39182000 3.39007000 3.39296000 3.39056065 0.00235621 1083 1519400700 2018.02.23 15:45 3.39181000 3.39209000 3.39000000 3.39226000 3.39070630 0.00245697 1140 1519401600 2018.02.23 16:00 3.39202000 3.38894000 3.38864000 3.39297000 3.39053808 0.00239153 882 1519402500 2018.02.23 16:15 3.38893000 3.39140000 3.38809000 3.39161000 3.39062017 0.00243624 1015 1519403400 2018.02.23 16:30 3.39138000 3.39295000 3.39091000 3.39306000 3.39084206 0.00260481 1077 1519404300 2018.02.23 16:45 3.39304000 3.39126000 3.39126000 3.39620000 3.39088186 0.00262810 1160 1519405200 2018.02.23 17:00 3.39136000 3.38951000 3.38613000 3.39282000 3.39075121 0.00233406 1385 1519406100 2018.02.23 17:15 3.38946000 3.38903000 3.38797000 3.39006000 3.39058729 0.00203984 1102 1519407000 2018.02.23 17:30 3.38904000 3.38836000 3.38685000 3.39007000 3.39037516 0.00187726 1198 1519407900 2018.02.23 17:45 3.38838000 3.39080000 3.38838000 3.39306000 3.39041562 0.00188969 1623 1519408800 2018.02.23 18:00 3.39078000 3.39408000 3.39078000 3.39561000 3.39076461 0.00215526 1555 1519409700 2018.02.23 18:15 3.39418000 3.39373000 3.39368000 3.39705000 3.39104703 0.00232389 955 1519410600 2018.02.23 18:30 3.39365000 3.39375000 3.39245000 3.39395000 3.39130446 0.00239617 637 1519411500 2018.02.23 18:45 3.39385000 3.39195000 3.38995000 3.39385000 3.39136594 0.00225246 734 1519412400 2018.02.23 19:00 3.39205000 3.39161000 3.38929000 3.39295000 3.39138918 0.00199127 661 1519413300 2018.02.23 19:15 3.39161000 3.38915000 3.38905000 3.39165000 3.39117592 0.00181964 401 1519414200 2018.02.23 19:30 3.38915000 3.38975000 3.38865000 3.39166000 3.39104012 0.00167513 366 1519415100 2018.02.23 19:45 3.38965000 3.38934000 3.38835000 3.38965000 3.39087821 0.00172629 213 1519416000 2018.02.23 20:00 3.38934000 3.39035000 3.38934000 3.39077000 3.39082790 0.00172947 148 1519416900 2018.02.23 20:15 3.39045000 3.39208000 3.39023000 3.39247000 3.39094715 0.00171191 68 1519417800 2018.02.23 20:30 3.39192000 3.39267000 3.39151000 3.39325000 3.39111123 0.00173337 62 1519418700 2018.02.23 20:45 3.39305000 3.39216000 3.39118000 3.39312000 3.39121111 0.00173644 56 1519419600 2018.02.23 21:00 3.39214000 3.39261000 3.39194000 3.39298000 3.39134434 0.00168583 60 1519420500 2018.02.23 21:15 3.39250000 3.39418000 3.39226000 3.39418000 3.39161440 0.00180309 53 1519421400 2018.02.23 21:30 3.39396000 3.39415000 3.39328000 3.39440000 3.39185589 0.00189326 59 1519422300 2018.02.23 21:45 3.39432000 3.39247000 3.39239000 3.39440000 3.39191437 0.00190275 136 1519423200 2018.02.23 22:00 3.39247000 3.38985000 3.38946000 3.39294000 3.39171777 0.00186035 289 1519424100 2018.02.23 22:15 3.38992000 3.38947000 3.38921000 3.39014000 3.39150369 0.00183266 152 1519425000 2018.02.23 22:30 3.38947000 3.39016000 3.38907000 3.39076000 3.39137572 0.00173936 150 1519425900 2018.02.23 22:45 3.39030000 3.39483000 3.38982000 3.39517000 3.39170470 0.00183235 515 1519426800 2018.02.23 23:00 3.39431000 3.39419000 3.39312000 3.39569000 3.39194140 0.00182679 300 1519427700 2018.02.23 23:15 3.39419000 3.39365000 3.39305000 3.39419000 3.39210412 0.00183224 135 1519428600 2018.02.23 23:30 3.39325000 3.39263000 3.39194000 3.39344000 3.39215421 0.00180615 80 1519429500 2018.02.23 23:45 3.39273000 3.39025000 3.39015000 3.39344000 3.39197285 0.00182692 108 1519603200 2018.02.26 00:00 3.39035000 3.39235000 3.39015000 3.39255000 3.39200877 0.00183053 101 1519604100 2018.02.26 00:15 3.39235000 3.39355000 3.39225000 3.39365000 3.39215555 0.00175356 92 1519605000 2018.02.26 00:30 3.39355000 3.39435000 3.39355000 3.39495000 3.39236455 0.00173913 105 1519605900 2018.02.26 00:45 3.39435000 3.39385000 3.39385000 3.39435000 3.39250602 0.00163157 71 1519606800 2018.02.26 01:00 3.39385000 3.39405000 3.39325000 3.39505000 3.39265307 0.00158768 185 1519607700 2018.02.26 01:15 3.39405000 3.39315000 3.39285000 3.39535000 3.39270039 0.00158485 80 1519608600 2018.02.26 01:30 3.39305000 3.39515000 3.39265000 3.39527000 3.39293369 0.00167188 84 1519609500 2018.02.26 01:45 3.39515000 3.39531000 3.39405000 3.39635000 3.39316000 0.00175051 189 1519610400 2018.02.26 02:00 3.39504000 3.39713000 3.39462000 3.39754000 3.39353810 0.00198058 60 1519611300 2018.02.26 02:15 3.39708000 3.39687000 3.39622000 3.39724000 3.39385542 0.00215968 47 1519612200 2018.02.26 02:30 3.39693000 3.39487000 3.39471000 3.39693000 3.39395205 0.00219259 49 1519613100 2018.02.26 02:45 3.39520000 3.39533000 3.39460000 3.39605000 3.39408328 0.00221708 153 1519614000 2018.02.26 03:00 3.39551000 3.39343000 3.39298000 3.39551000 3.39402107 0.00200011 150 1519614900 2018.02.26 03:15 3.39333000 3.39556000 3.39333000 3.39556000 3.39416763 0.00176104 94 1519615800 2018.02.26 03:30 3.39556000 3.39242000 3.39220000 3.39556000 3.39400119 0.00157207 235 1519616700 2018.02.26 03:45 3.39242000 3.39324000 3.39197000 3.39325000 3.39392870 0.00157504 137 1519617600 2018.02.26 04:00 3.39287000 3.38994000 3.38983000 3.39288000 3.39354882 0.00183313 191 1519618500 2018.02.26 04:15 3.38994000 3.38922000 3.38922000 3.39016000 3.39313655 0.00212973 93 1519619400 2018.02.26 04:30 3.38922000 3.38792000 3.38778000 3.38922000 3.39263974 0.00252768 192 1519620300 2018.02.26 04:45 3.38788000 3.38836000 3.38746000 3.38858000 3.39223214 0.00277954 131 1519621200 2018.02.26 05:00 3.38799000 3.38812000 3.38797000 3.38910000 3.39184051 0.00306541 114 1519622100 2018.02.26 05:15 3.38806000 3.38864000 3.38771000 3.38873000 3.39153570 0.00323548 114 1519623000 2018.02.26 05:30 3.38853000 3.38794000 3.38663000 3.38888000 3.39119325 0.00339317 73 1519623900 2018.02.26 05:45 3.38800000 3.38882000 3.38797000 3.38892000 3.39096723 0.00346146 103 1519624800 2018.02.26 06:00 3.38885000 3.38933000 3.38854000 3.38933000 3.39081130 0.00346391 109 1519625700 2018.02.26 06:15 3.38933000 3.38901000 3.38852000 3.38970000 3.39063975 0.00350236 95 1519626600 2018.02.26 06:30 3.38898000 3.38847000 3.38769000 3.38900000 3.39043311 0.00344697 88 1519627500 2018.02.26 06:45 3.38849000 3.38841000 3.38795000 3.38904000 3.39024043 0.00334828 101 1519628400 2018.02.26 07:00 3.38841000 3.38816000 3.38801000 3.38896000 3.39004229 0.00304576 135 1519629300 2018.02.26 07:15 3.38816000 3.38795000 3.38772000 3.38840000 3.38984303 0.00269999 104 1519630200 2018.02.26 07:30 3.38817000 3.38598000 3.38575000 3.38835000 3.38947512 0.00262402 175 1519631100 2018.02.26 07:45 3.38577000 3.38565000 3.38465000 3.38705000 3.38911082 0.00243494 205 1519632000 2018.02.26 08:00 3.38565000 3.38635000 3.38426000 3.38655000 3.38884789 0.00231835 305 1519632900 2018.02.26 08:15 3.38625000 3.38445000 3.38315000 3.38625000 3.38842904 0.00197619 503 1519633800 2018.02.26 08:30 3.38445000 3.38375000 3.38375000 3.38498000 3.38798342 0.00200172 273 1519634700 2018.02.26 08:45 3.38375000 3.38295000 3.38195000 3.38425000 3.38750404 0.00190541 338 1519635600 2018.02.26 09:00 3.38295000 3.38455000 3.38185000 3.38496000 3.38722271 0.00191811 402 1519636500 2018.02.26 09:15 3.38455000 3.38475000 3.38305000 3.38595000 3.38698721 0.00193018 770 1519637400 2018.02.26 09:30 3.38465000 3.37995000 3.37895000 3.38515000 3.38631700 0.00246189 1198 1519638300 2018.02.26 09:45 3.37985000 3.38345000 3.37835000 3.38355000 3.38604395 0.00251933 1135 1519639200 2018.02.26 10:00 3.38345000 3.38045000 3.37839000 3.38475000 3.38551120 0.00280720 1319 1519640100 2018.02.26 10:15 3.38049000 3.38075000 3.37860000 3.38222000 3.38505775 0.00296152 1323 1519641000 2018.02.26 10:30 3.38075000 3.38127000 3.38075000 3.38295000 3.38469701 0.00305313 1233 1519641900 2018.02.26 10:45 3.38127000 3.38253000 3.38005000 3.38253000 3.38449063 0.00297256 1130 1519642800 2018.02.26 11:00 3.38255000 3.38090000 3.38051000 3.38273000 3.38414866 0.00290239 990 1519643700 2018.02.26 11:15 3.38095000 3.38125000 3.37991000 3.38343000 3.38387260 0.00277685 969 1519644600 2018.02.26 11:30 3.38125000 3.37945000 3.37915000 3.38237000 3.38345140 0.00276041 1231 1519645500 2018.02.26 11:45 3.37935000 3.37990000 3.37665000 3.37993000 3.38311317 0.00264203 1461 1519646400 2018.02.26 12:00 3.37995000 3.37835000 3.37726000 3.38000000 3.38265954 0.00258857 1036 1519647300 2018.02.26 12:15 3.37832000 3.37995000 3.37766000 3.38025000 3.38240149 0.00235915 849 1519648200 2018.02.26 12:30 3.37993000 3.37606000 3.37555000 3.38049000 3.38179753 0.00257238 1133 1519649100 2018.02.26 12:45 3.37601000 3.37795000 3.37436000 3.37807000 3.38143110 0.00254856 1542 1519650000 2018.02.26 13:00 3.37795000 3.37885000 3.37755000 3.37909000 3.38118528 0.00234608 1007 1519650900 2018.02.26 13:15 3.37890000 3.37951000 3.37825000 3.37951000 3.38102573 0.00224123 560 1519651800 2018.02.26 13:30 3.37948000 3.38026000 3.37905000 3.38125000 3.38095281 0.00215231 731 1519652700 2018.02.26 13:45 3.38025000 3.38175000 3.37965000 3.38260000 3.38102873 0.00212721 780 1519653600 2018.02.26 14:00 3.38178000 3.38432000 3.38149000 3.38455000 3.38134218 0.00219652 975 1519654500 2018.02.26 14:15 3.38425000 3.38505000 3.38365000 3.38635000 3.38169531 0.00236264 838 1519655400 2018.02.26 14:30 3.38505000 3.38425000 3.38325000 3.38527000 3.38193861 0.00249897 782 1519656300 2018.02.26 14:45 3.38419000 3.38525000 3.38335000 3.38525000 3.38225398 0.00272615 884 1519657200 2018.02.26 15:00 3.38530000 3.38428000 3.38355000 3.38605000 3.38244694 0.00282122 1321 1519658100 2018.02.26 15:15 3.38435000 3.38295000 3.38145000 3.38455000 3.38249485 0.00281946 1139 1519659000 2018.02.26 15:30 3.38285000 3.38485000 3.38275000 3.38512000 3.38271915 0.00294970 723 1519659900 2018.02.26 15:45 3.38483000 3.39137000 3.38415000 3.39137000 3.38354304 0.00382008 1538 1519660800 2018.02.26 16:00 3.39135000 3.38915000 3.38905000 3.39205000 3.38407703 0.00418271 1437 1519661700 2018.02.26 16:15 3.38905000 3.39160000 3.38852000 3.39210000 3.38479351 0.00472577 1363 1519662600 2018.02.26 16:30 3.39161000 3.39180000 3.39015000 3.39305000 3.38546079 0.00506967 1676 1519663500 2018.02.26 16:45 3.39185000 3.38905000 3.38855000 3.39365000 3.38580262 0.00510209 1021 1519664400 2018.02.26 17:00 3.38895000 3.39315000 3.38855000 3.39575000 3.38650237 0.00530736 2476 1519665300 2018.02.26 17:15 3.39325000 3.39405000 3.39065000 3.39465000 3.38722119 0.00558131 1176 1519666200 2018.02.26 17:30 3.39395000 3.39325000 3.39255000 3.39650000 3.38779537 0.00532140 1091 1519667100 2018.02.26 17:45 3.39316000 3.39285000 3.39283000 3.39671000 3.38827676 0.00508544 1628 1519668000 2018.02.26 18:00 3.39285000 3.39015000 3.38993000 3.39385000 3.38845516 0.00468217 1935 1519668900 2018.02.26 18:15 3.39025000 3.38710000 3.38615000 3.39075000 3.38832610 0.00422700 937 1519669800 2018.02.26 18:30 3.38715000 3.38725000 3.38495000 3.38785000 3.38822361 0.00382773 836 1519670700 2018.02.26 18:45 3.38715000 3.39095000 3.38679000 3.39105000 3.38848327 0.00357525 557 1519671600 2018.02.26 19:00 3.39085000 3.39025000 3.39025000 3.39195000 3.38865153 0.00345685 468 1519672500 2018.02.26 19:15 3.39025000 3.38965000 3.38885000 3.39065000 3.38874662 0.00335610 385 1519673400 2018.02.26 19:30 3.38965000 3.38955000 3.38915000 3.39065000 3.38882313 0.00319167 332 1519674300 2018.02.26 19:45 3.38945000 3.38655000 3.38635000 3.38955000 3.38860665 0.00318471 447 1519675200 2018.02.26 20:00 3.38665000 3.38675000 3.38545000 3.38685000 3.38842982 0.00312507 301 1519676100 2018.02.26 20:15 3.38675000 3.38725000 3.38635000 3.38795000 3.38831746 0.00294299 255 1519677000 2018.02.26 20:30 3.38715000 3.38705000 3.38655000 3.38745000 3.38819675 0.00292340 182 1519677900 2018.02.26 20:45 3.38705000 3.38595000 3.38562000 3.38825000 3.38798277 0.00299506 211 1519678800 2018.02.26 21:00 3.38605000 3.38690000 3.38565000 3.38695000 3.38787965 0.00304890 194 1519679700 2018.02.26 21:15 3.38685000 3.38595000 3.38595000 3.38725000 3.38769587 0.00305542 180 1519680600 2018.02.26 21:30 3.38595000 3.38545000 3.38520000 3.38625000 3.38748198 0.00305451 190 1519681500 2018.02.26 21:45 3.38555000 3.38555000 3.38485000 3.38605000 3.38729798 0.00314726 224 1519682400 2018.02.26 22:00 3.38545000 3.38625000 3.38545000 3.38657000 3.38719818 0.00291286 210 1519683300 2018.02.26 22:15 3.38625000 3.38438000 3.38363000 3.38635000 3.38692978 0.00264781 229 1519684200 2018.02.26 22:30 3.38438000 3.38427000 3.38405000 3.38478000 3.38667647 0.00239201 199 1519685100 2018.02.26 22:45 3.38427000 3.38463000 3.38427000 3.38535000 3.38648156 0.00205554 175 1519686000 2018.02.26 23:00 3.38463000 3.38421000 3.38394000 3.38518000 3.38626522 0.00199814 115 1519686900 2018.02.26 23:15 3.38421000 3.38365000 3.38365000 3.38435000 3.38601616 0.00213060 84 1519687800 2018.02.26 23:30 3.38345000 3.38255000 3.38255000 3.38345000 3.38568605 0.00232763 116 1519688700 2018.02.26 23:45 3.38265000 3.38385000 3.38265000 3.38415000 3.38551118 0.00208627 200 1519689600 2018.02.27 00:00 3.38385000 3.38315000 3.38165000 3.38435000 3.38528631 0.00190620 358 1519690500 2018.02.27 00:15 3.38315000 3.38405000 3.38275000 3.38455000 3.38516857 0.00167268 422 1519691400 2018.02.27 00:30 3.38415000 3.38385000 3.38365000 3.38425000 3.38504299 0.00138799 356 1519692300 2018.02.27 00:45 3.38375000 3.38405000 3.38365000 3.38415000 3.38494842 0.00136404 109 1519693200 2018.02.27 01:00 3.38405000 3.38525000 3.38405000 3.38525000 3.38497714 0.00130606 286 1519694100 2018.02.27 01:15 3.38515000 3.38545000 3.38435000 3.38555000 3.38502217 0.00121436 261 1519695000 2018.02.27 01:30 3.38545000 3.38566000 3.38455000 3.38617000 3.38508292 0.00115146 229 1519695900 2018.02.27 01:45 3.38575000 3.38488000 3.38417000 3.38579000 3.38506359 0.00112954 217 1519696800 2018.02.27 02:00 3.38488000 3.38255000 3.38160000 3.38488000 3.38482420 0.00109625 276 1519697700 2018.02.27 02:15 3.38259000 3.38245000 3.38207000 3.38295000 3.38459809 0.00111232 157 1519698600 2018.02.27 02:30 3.38245000 3.38122000 3.38122000 3.38357000 3.38427637 0.00124552 185 1519699500 2018.02.27 02:45 3.38105000 3.38118000 3.37987000 3.38119000 3.38398147 0.00134191 241 1519700400 2018.02.27 03:00 3.38118000 3.38015000 3.37982000 3.38118000 3.38361657 0.00145306 155 1519701300 2018.02.27 03:15 3.38032000 3.38085000 3.37996000 3.38245000 3.38335309 0.00155486 158 1519702200 2018.02.27 03:30 3.38095000 3.37984000 3.37923000 3.38095000 3.38301851 0.00172755 186 1519703100 2018.02.27 03:45 3.37984000 3.37952000 3.37915000 3.38104000 3.38268532 0.00187366 203 1519704000 2018.02.27 04:00 3.37949000 3.37757000 3.37731000 3.37984000 3.38219814 0.00220074 227 1519704900 2018.02.27 04:15 3.37751000 3.37795000 3.37751000 3.37875000 3.38179356 0.00242634 191 1519705800 2018.02.27 04:30 3.37795000 3.37819000 3.37789000 3.37940000 3.38145036 0.00261232 160 1519706700 2018.02.27 04:45 3.37807000 3.37955000 3.37807000 3.37965000 3.38126938 0.00262694 172 1519707600 2018.02.27 05:00 3.37945000 3.38005000 3.37895000 3.38095000 3.38115325 0.00262961 315 1519708500 2018.02.27 05:15 3.38005000 3.38005000 3.37943000 3.38075000 3.38104817 0.00257736 280 1519709400 2018.02.27 05:30 3.37995000 3.38105000 3.37984000 3.38105000 3.38104835 0.00250003 337 1519710300 2018.02.27 05:45 3.38105000 3.38025000 3.38005000 3.38135000 3.38097232 0.00242029 316 1519711200 2018.02.27 06:00 3.38025000 3.38005000 3.37969000 3.38055000 3.38088448 0.00223259 189 1519712100 2018.02.27 06:15 3.38015000 3.38045000 3.37977000 3.38085000 3.38084310 0.00198391 182 1519713000 2018.02.27 06:30 3.38035000 3.38045000 3.38025000 3.38095000 3.38080566 0.00165911 160 1519713900 2018.02.27 06:45 3.38035000 3.38025000 3.37995000 3.38055000 3.38075274 0.00136922 130 1519714800 2018.02.27 07:00 3.38035000 3.38055000 3.37985000 3.38055000 3.38073343 0.00129990 150 1519715700 2018.02.27 07:15 3.38055000 3.38065000 3.38010000 3.38075000 3.38072548 0.00123735 133 1519716600 2018.02.27 07:30 3.38065000 3.38047000 3.37993000 3.38065000 3.38070115 0.00121864 168 1519717500 2018.02.27 07:45 3.38045000 3.38085000 3.38025000 3.38125000 3.38071533 0.00122335 224 1519718400 2018.02.27 08:00 3.38075000 3.38335000 3.38065000 3.38357000 3.38096625 0.00148356 315 1519719300 2018.02.27 08:15 3.38325000 3.38020000 3.38004000 3.38335000 3.38089327 0.00145029 447 1519720200 2018.02.27 08:30 3.38017000 3.38315000 3.38005000 3.38315000 3.38110820 0.00162291 324 1519721100 2018.02.27 08:45 3.38315000 3.38235000 3.38215000 3.38365000 3.38122647 0.00166525 223 1519722000 2018.02.27 09:00 3.38245000 3.38055000 3.37845000 3.38435000 3.38116204 0.00142851 484 1519722900 2018.02.27 09:15 3.38055000 3.38025000 3.37795000 3.38115000 3.38107518 0.00121755 609 1519723800 2018.02.27 09:30 3.38025000 3.37865000 3.37835000 3.38235000 3.38084421 0.00110506 855 1519724700 2018.02.27 09:45 3.37875000 3.37828000 3.37595000 3.37945000 3.38060000 0.00118494 1348 1519725600 2018.02.27 10:00 3.37825000 3.37745000 3.37585000 3.37975000 3.38030000 0.00137626 1494 1519726500 2018.02.27 10:15 3.37745000 3.38055000 3.37745000 3.38089000 3.38032381 0.00137317 1313 1519727400 2018.02.27 10:30 3.38055000 3.38156000 3.37995000 3.38205000 3.38044154 0.00137999 1134 1519728300 2018.02.27 10:45 3.38165000 3.38084000 3.37915000 3.38175000 3.38047949 0.00137988 1047 1519729200 2018.02.27 11:00 3.38068000 3.38226000 3.37898000 3.38245000 3.38064906 0.00142212 1054 1519730100 2018.02.27 11:15 3.38227000 3.38035000 3.37909000 3.38248000 3.38062058 0.00142331 895 1519731000 2018.02.27 11:30 3.38034000 3.38147000 3.37995000 3.38265000 3.38070148 0.00143313 867 1519731900 2018.02.27 11:45 3.38145000 3.38135000 3.37975000 3.38231000 3.38076324 0.00143587 724 1519732800 2018.02.27 12:00 3.38145000 3.38245000 3.37995000 3.38305000 3.38092389 0.00148296 1090 1519733700 2018.02.27 12:15 3.38251000 3.38245000 3.38199000 3.38415000 3.38106923 0.00152574 997 1519734600 2018.02.27 12:30 3.38255000 3.38365000 3.38211000 3.38385000 3.38131502 0.00163950 845 1519735500 2018.02.27 12:45 3.38360000 3.38235000 3.38065000 3.38413000 3.38141359 0.00166371 1059 1519736400 2018.02.27 13:00 3.38235000 3.38305000 3.38125000 3.38365000 3.38156944 0.00167855 850 1519737300 2018.02.27 13:15 3.38304000 3.38385000 3.38285000 3.38512000 3.38178663 0.00176899 920 1519738200 2018.02.27 13:30 3.38385000 3.38624000 3.38341000 3.38631000 3.38221076 0.00211025 844 1519739100 2018.02.27 13:45 3.38615000 3.38425000 3.38375000 3.38665000 3.38240498 0.00222216 835 1519740000 2018.02.27 14:00 3.38425000 3.38255000 3.38235000 3.38485000 3.38241879 0.00218789 774 1519740900 2018.02.27 14:15 3.38255000 3.38355000 3.38175000 3.38385000 3.38252652 0.00217904 750 1519741800 2018.02.27 14:30 3.38355000 3.38225000 3.38225000 3.38465000 3.38250019 0.00199389 751 1519742700 2018.02.27 14:45 3.38234000 3.38195000 3.38095000 3.38275000 3.38244779 0.00175321 789 1519743600 2018.02.27 15:00 3.38185000 3.38714000 3.38185000 3.38714000 3.38289467 0.00170148 1301 1519744500 2018.02.27 15:15 3.38713000 3.38727000 3.38655000 3.38939000 3.38331136 0.00190489 1132 1519745400 2018.02.27 15:30 3.38727000 3.38717000 3.38405000 3.39290000 3.38367885 0.00208493 3378 1519746300 2018.02.27 15:45 3.38718000 3.39115000 3.38311000 3.39167000 3.38439039 0.00264866 2166 1519747200 2018.02.27 16:00 3.39105000 3.39289000 3.38875000 3.39405000 3.38519988 0.00333025 2214 1519748100 2018.02.27 16:15 3.39290000 3.39196000 3.39049000 3.39355000 3.38584370 0.00359671 1562 1519749000 2018.02.27 16:30 3.39191000 3.39305000 3.39055000 3.39333000 3.38653001 0.00393448 1639 1519749900 2018.02.27 16:45 3.39325000 3.39694000 3.39312000 3.39905000 3.38752144 0.00458039 2011 1519750800 2018.02.27 17:00 3.39694000 3.39814000 3.39574000 3.40446000 3.38853273 0.00521747 2373 1519751700 2018.02.27 17:15 3.39805000 3.39785000 3.39675000 3.39913000 3.38942009 0.00562934 1356 1519752600 2018.02.27 17:30 3.39790000 3.40795000 3.39785000 3.40835000 3.39118484 0.00717748 2274 1519753500 2018.02.27 17:45 3.40795000 3.40888000 3.40768000 3.41753000 3.39287010 0.00829104 2737 1519754400 2018.02.27 18:00 3.40900000 3.40615000 3.40472000 3.40965000 3.39413485 0.00881212 2320 1519755300 2018.02.27 18:15 3.40615000 3.40545000 3.40545000 3.40925000 3.39521248 0.00911874 1098 1519756200 2018.02.27 18:30 3.40555000 3.40555000 3.40375000 3.40589000 3.39619701 0.00941301 947 1519757100 2018.02.27 18:45 3.40565000 3.40465000 3.40265000 3.40615000 3.39700206 0.00939260 1154 1519758000 2018.02.27 19:00 3.40475000 3.40925000 3.40475000 3.40925000 3.39816853 0.00943776 788 1519758900 2018.02.27 19:15 3.40925000 3.40665000 3.40635000 3.40935000 3.39897629 0.00918359 879 1519759800 2018.02.27 19:30 3.40655000 3.40265000 3.40265000 3.40745000 3.39932616 0.00846972 636 1519760700 2018.02.27 19:45 3.40265000 3.40195000 3.40105000 3.40479000 3.39957605 0.00755923 581 1519761600 2018.02.27 20:00 3.40195000 3.40335000 3.40155000 3.40365000 3.39993548 0.00707003 412 1519762500 2018.02.27 20:15 3.40345000 3.40085000 3.40062000 3.40345000 3.40002257 0.00647257 269 1519763400 2018.02.27 20:30 3.40085000 3.40225000 3.40085000 3.40345000 3.40023471 0.00577518 288 1519764300 2018.02.27 20:45 3.40215000 3.40505000 3.40195000 3.40625000 3.40069331 0.00537677 257 1519765200 2018.02.27 21:00 3.40495000 3.40940000 3.40442000 3.41002000 3.40152252 0.00516584 233 1519766100 2018.02.27 21:15 3.40940000 3.40858000 3.40800000 3.40972000 3.40219466 0.00469991 193 1519767000 2018.02.27 21:30 3.40843000 3.40943000 3.40843000 3.40952000 3.40288374 0.00421382 173 1519767900 2018.02.27 21:45 3.40933000 3.41025000 3.40925000 3.41087000 3.40358529 0.00399068 157 1519768800 2018.02.27 22:00 3.41025000 3.41093000 3.40913000 3.41115000 3.40428478 0.00380215 160 1519769700 2018.02.27 22:15 3.41093000 3.41105000 3.40885000 3.41115000 3.40492909 0.00349537 277 1519770600 2018.02.27 22:30 3.41115000 3.41109000 3.41055000 3.41205000 3.40551584 0.00345830 126 1519771500 2018.02.27 22:45 3.41115000 3.41192000 3.40945000 3.41192000 3.40612576 0.00349610 175 1519772400 2018.02.27 23:00 3.41168000 3.41111000 3.41075000 3.41173000 3.40660045 0.00357676 112 1519773300 2018.02.27 23:15 3.41108000 3.41175000 3.41108000 3.41205000 3.40709089 0.00367742 92 1519774200 2018.02.27 23:30 3.41165000 3.41075000 3.41075000 3.41165000 3.40743937 0.00371606 162 1519775100 2018.02.27 23:45 3.41075000 3.40995000 3.40965000 3.41095000 3.40767848 0.00368335 185 1519776000 2018.02.28 00:00 3.40985000 3.40945000 3.40594000 3.41015000 3.40784720 0.00368067 76 1519776900 2018.02.28 00:15 3.40945000 3.40965000 3.40945000 3.40995000 3.40801889 0.00368659 49 1519777800 2018.02.28 00:30 3.40965000 3.40945000 3.40895000 3.41035000 3.40815519 0.00348768 181 1519778700 2018.02.28 00:45 3.40945000 3.40975000 3.40925000 3.41075000 3.40830707 0.00319264 258 1519779600 2018.02.28 01:00 3.40995000 3.40967000 3.40967000 3.41025000 3.40843688 0.00297723 101 1519780500 2018.02.28 01:15 3.40967000 3.41005000 3.40925000 3.41042000 3.40859051 0.00240612 98 1519781400 2018.02.28 01:30 3.40995000 3.40975000 3.40915000 3.40995000 3.40870094 0.00188630 93 1519782300 2018.02.28 01:45 3.40965000 3.41285000 3.40965000 3.41285000 3.40909608 0.00161618 171 1519783200 2018.02.28 02:00 3.41275000 3.41235000 3.41208000 3.41435000 3.40940598 0.00153932 305 1519784100 2018.02.28 02:15 3.41245000 3.41055000 3.41005000 3.41275000 3.40951494 0.00146808 136 1519785000 2018.02.28 02:30 3.41065000 3.41085000 3.41025000 3.41125000 3.40964208 0.00140334 135 1519785900 2018.02.28 02:45 3.41095000 3.41325000 3.41095000 3.41356000 3.40998570 0.00138500 263 1519786800 2018.02.28 03:00 3.41325000 3.41105000 3.41015000 3.41359000 3.41008706 0.00133137 269 1519787700 2018.02.28 03:15 3.41095000 3.41135000 3.41085000 3.41225000 3.41020734 0.00128132 231 1519788600 2018.02.28 03:30 3.41135000 3.41075000 3.41055000 3.41255000 3.41025902 0.00124807 269 1519789500 2018.02.28 03:45 3.41075000 3.41265000 3.41035000 3.41325000 3.41048673 0.00122014 313 1519790400 2018.02.28 04:00 3.41265000 3.41335000 3.41135000 3.41365000 3.41075942 0.00130190 218 1519791300 2018.02.28 04:15 3.41335000 3.41315000 3.41265000 3.41365000 3.41098710 0.00136374 166 1519792200 2018.02.28 04:30 3.41305000 3.41411000 3.41256000 3.41411000 3.41128452 0.00151889 197 1519793100 2018.02.28 04:45 3.41415000 3.42055000 3.41395000 3.42075000 3.41216694 0.00255042 322 1519794000 2018.02.28 05:00 3.42055000 3.41985000 3.41905000 3.42085000 3.41289866 0.00308259 297 1519794900 2018.02.28 05:15 3.41985000 3.41725000 3.41705000 3.42055000 3.41331308 0.00321195 236 1519795800 2018.02.28 05:30 3.41735000 3.41805000 3.41655000 3.41825000 3.41376421 0.00333544 202 1519796700 2018.02.28 05:45 3.41805000 3.41875000 3.41755000 3.41895000 3.41423905 0.00346846 117 1519797600 2018.02.28 06:00 3.41885000 3.41865000 3.41805000 3.41905000 3.41465914 0.00351736 117 1519798500 2018.02.28 06:15 3.41875000 3.41905000 3.41845000 3.41915000 3.41507732 0.00355788 146 1519799400 2018.02.28 06:30 3.41905000 3.41935000 3.41865000 3.41985000 3.41548424 0.00353156 99 1519800300 2018.02.28 06:45 3.41935000 3.41895000 3.41885000 3.41965000 3.41581431 0.00360926 84 1519801200 2018.02.28 07:00 3.41885000 3.41885000 3.41845000 3.41945000 3.41610342 0.00362524 107 1519802100 2018.02.28 07:15 3.41885000 3.41955000 3.41885000 3.41955000 3.41643167 0.00352008 84 1519803000 2018.02.28 07:30 3.41945000 3.41835000 3.41786000 3.41965000 3.41661437 0.00332911 123 1519803900 2018.02.28 07:45 3.41835000 3.41795000 3.41757000 3.41845000 3.41674157 0.00326062 137 1519804800 2018.02.28 08:00 3.41805000 3.41285000 3.41285000 3.41815000 3.41637095 0.00313879 390 1519805700 2018.02.28 08:15 3.41275000 3.41425000 3.41215000 3.41525000 3.41616895 0.00300596 376 1519806600 2018.02.28 08:30 3.41415000 3.41145000 3.41125000 3.41475000 3.41571953 0.00308112 317 1519807500 2018.02.28 08:45 3.41155000 3.40905000 3.40855000 3.41195000 3.41508433 0.00358535 363 1519808400 2018.02.28 09:00 3.40905000 3.41015000 3.40825000 3.41125000 3.41461440 0.00393455 514 1519809300 2018.02.28 09:15 3.41005000 3.41075000 3.40745000 3.41135000 3.41424636 0.00419059 588 1519810200 2018.02.28 09:30 3.41065000 3.41175000 3.41015000 3.41195000 3.41400861 0.00434632 737 1519811100 2018.02.28 09:45 3.41185000 3.41685000 3.41185000 3.41686000 3.41427922 0.00401299 1110 1519812000 2018.02.28 10:00 3.41695000 3.42039000 3.41665000 3.42058000 3.41486120 0.00382426 1493 1519812900 2018.02.28 10:15 3.42040000 3.42438000 3.42007000 3.42545000 3.41576775 0.00409605 1621 1519813800 2018.02.28 10:30 3.42445000 3.42615000 3.42352000 3.42675000 3.41675654 0.00454948 1388 1519814700 2018.02.28 10:45 3.42610000 3.42385000 3.42335000 3.42785000 3.41743210 0.00479257 1106 1519815600 2018.02.28 11:00 3.42375000 3.42325000 3.42126000 3.42545000 3.41798619 0.00499755 1445 1519816500 2018.02.28 11:15 3.42325000 3.42005000 3.41977000 3.42345000 3.41818274 0.00503961 1262 1519817400 2018.02.28 11:30 3.42005000 3.41985000 3.41864000 3.42235000 3.41834153 0.00507264 1147 1519818300 2018.02.28 11:45 3.41985000 3.41875000 3.41758000 3.42093000 3.41838043 0.00507882 1013 1519819200 2018.02.28 12:00 3.41865000 3.41885000 3.41735000 3.41975000 3.41842515 0.00508744 1075 1519820100 2018.02.28 12:15 3.41885000 3.42025000 3.41885000 3.42175000 3.41859895 0.00513337 919 1519821000 2018.02.28 12:30 3.42025000 3.41955000 3.41665000 3.42030000 3.41868952 0.00515728 914 1519821900 2018.02.28 12:45 3.41965000 3.41895000 3.41665000 3.42045000 3.41871433 0.00516041 910 1519822800 2018.02.28 13:00 3.41895000 3.42015000 3.41829000 3.42115000 3.41885106 0.00502450 907 1519823700 2018.02.28 13:15 3.42005000 3.41775000 3.41775000 3.42015000 3.41874620 0.00490948 1114 1519824600 2018.02.28 13:30 3.41775000 3.41775000 3.41753000 3.41995000 3.41865132 0.00463019 972 1519825500 2018.02.28 13:45 3.41775000 3.42028000 3.41765000 3.42105000 3.41880643 0.00410884 1094 1519826400 2018.02.28 14:00 3.42028000 3.41855000 3.41845000 3.42143000 3.41878201 0.00362891 907 1519827300 2018.02.28 14:15 3.41845000 3.41895000 3.41745000 3.41995000 3.41879801 0.00314832 926 1519828200 2018.02.28 14:30 3.41885000 3.41955000 3.41735000 3.42085000 3.41886963 0.00269445 1075 1519829100 2018.02.28 14:45 3.41955000 3.41986000 3.41880000 3.42085000 3.41896395 0.00261415 891 1519830000 2018.02.28 15:00 3.41995000 3.42065000 3.41737000 3.42125000 3.41912453 0.00253947 1189 1519830900 2018.02.28 15:15 3.42055000 3.41814000 3.41715000 3.42155000 3.41903076 0.00230216 1254 1519831800 2018.02.28 15:30 3.41814000 3.41915000 3.41725000 3.42038000 3.41904212 0.00165869 1410 1519832700 2018.02.28 15:45 3.41915000 3.41765000 3.41675000 3.42225000 3.41890954 0.00134310 1525 1519833600 2018.02.28 16:00 3.41757000 3.41655000 3.41495000 3.41873000 3.41868482 0.00112210 1545 1519834500 2018.02.28 16:15 3.41665000 3.41805000 3.41615000 3.41864000 3.41862436 0.00110598 1136 1519835400 2018.02.28 16:30 3.41815000 3.41855000 3.41605000 3.42055000 3.41861728 0.00107343 1378 1519836300 2018.02.28 16:45 3.41865000 3.42185000 3.41803000 3.42225000 3.41892516 0.00122528 1208 1519837200 2018.02.28 17:00 3.42175000 3.42675000 3.42025000 3.42725000 3.41967038 0.00208345 1669 1519838100 2018.02.28 17:15 3.42685000 3.42615000 3.42478000 3.42827000 3.42028749 0.00259158 1470 1519839000 2018.02.28 17:30 3.42610000 3.42755000 3.42556000 3.42960000 3.42097915 0.00316333 1511 1519839900 2018.02.28 17:45 3.42755000 3.42695000 3.42266000 3.42915000 3.42154781 0.00352199 2070 1519840800 2018.02.28 18:00 3.42685000 3.42355000 3.42342000 3.42775000 3.42173849 0.00358643 1779 1519841700 2018.02.28 18:15 3.42355000 3.42055000 3.42055000 3.42535000 3.42162530 0.00345684 1218 1519842600 2018.02.28 18:30 3.42055000 3.41765000 3.41705000 3.42070000 3.42124670 0.00339744 818 1519843500 2018.02.28 18:45 3.41775000 3.41845000 3.41745000 3.42053000 3.42098035 0.00341994 712 1519844400 2018.02.28 19:00 3.41835000 3.41565000 3.41525000 3.41905000 3.42047270 0.00356412 502 1519845300 2018.02.28 19:15 3.41555000 3.41845000 3.41495000 3.41905000 3.42028006 0.00358775 463 1519846200 2018.02.28 19:30 3.41845000 3.41955000 3.41775000 3.41995000 3.42021053 0.00359433 508 1519847100 2018.02.28 19:45 3.41945000 3.41875000 3.41755000 3.41995000 3.42007143 0.00362323 465 1519848000 2018.02.28 20:00 3.41875000 3.42045000 3.41825000 3.42065000 3.42010749 0.00361763 318 1519848900 2018.02.28 20:15 3.42035000 3.42155000 3.41975000 3.42155000 3.42024487 0.00358560 327 1519849800 2018.02.28 20:30 3.42155000 3.42025000 3.41965000 3.42165000 3.42024536 0.00357717 206 1519850700 2018.02.28 20:45 3.42015000 3.41863000 3.41863000 3.42035000 3.42009151 0.00357523 234 1519851600 2018.02.28 21:00 3.41865000 3.41885000 3.41788000 3.41922000 3.41997327 0.00352697 249 1519852500 2018.02.28 21:15 3.41876000 3.42016000 3.41876000 3.42023000 3.41999106 0.00349565 144 1519853400 2018.02.28 21:30 3.42025000 3.42032000 3.41918000 3.42032000 3.42002239 0.00347167 92 1519854300 2018.02.28 21:45 3.42031000 3.42145000 3.41965000 3.42222000 3.42015835 0.00342308 159 1519855200 2018.02.28 22:00 3.42139000 3.42325000 3.42139000 3.42366000 3.42045279 0.00310936 287 1519856100 2018.02.28 22:15 3.42323000 3.42405000 3.42275000 3.42415000 3.42079538 0.00292739 203 1519857000 2018.02.28 22:30 3.42395000 3.42258000 3.42225000 3.42415000 3.42096535 0.00256094 159 1519857900 2018.02.28 22:45 3.42265000 3.42286000 3.42231000 3.42335000 3.42114579 0.00228072 221 1519858800 2018.02.28 23:00 3.42222000 3.42309000 3.42202000 3.42326000 3.42133095 0.00233221 169 1519859700 2018.02.28 23:15 3.42306000 3.42364000 3.42222000 3.42400000 3.42155086 0.00246926 83 1519860600 2018.02.28 23:30 3.42285000 3.42223000 3.42223000 3.42345000 3.42161554 0.00233931 148 1519861500 2018.02.28 23:45 3.42223000 3.42305000 3.42223000 3.42425000 3.42175216 0.00229724 212 1519862400 2018.03.01 00:00 3.42265000 3.42175000 3.42135000 3.42415000 3.42175195 0.00184805 287 1519863300 2018.03.01 00:15 3.42165000 3.42205000 3.42135000 3.42295000 3.42178034 0.00170116 558 1519864200 2018.03.01 00:30 3.42175000 3.42355000 3.42175000 3.42355000 3.42194888 0.00169776 106 1519865100 2018.03.01 00:45 3.42365000 3.42315000 3.42225000 3.42415000 3.42206327 0.00157468 401 1519866000 2018.03.01 01:00 3.42335000 3.42354000 3.42215000 3.42371000 3.42220391 0.00157991 156 1519866900 2018.03.01 01:15 3.42369000 3.42400000 3.42360000 3.42456000 3.42237497 0.00164108 120 1519867800 2018.03.01 01:30 3.42400000 3.42387000 3.42378000 3.42464000 3.42251735 0.00161856 91 1519868700 2018.03.01 01:45 3.42387000 3.42407000 3.42343000 3.42447000 3.42266522 0.00141045 84 1519869600 2018.03.01 02:00 3.42407000 3.42355000 3.42355000 3.42456000 3.42274949 0.00113284 156 1519870500 2018.03.01 02:15 3.42354000 3.42618000 3.42354000 3.42637000 3.42307620 0.00118603 312 1519871400 2018.03.01 02:30 3.42618000 3.42575000 3.42467000 3.42644000 3.42333085 0.00113706 349 1519872300 2018.03.01 02:45 3.42575000 3.42695000 3.42559000 3.42740000 3.42367553 0.00129004 234 1519873200 2018.03.01 03:00 3.42695000 3.42634000 3.42612000 3.42735000 3.42392929 0.00141598 195 1519874100 2018.03.01 03:15 3.42634000 3.42666000 3.42540000 3.42699000 3.42418936 0.00156129 125 1519875000 2018.03.01 03:30 3.42679000 3.42584000 3.42584000 3.42735000 3.42434656 0.00157964 93 1519875900 2018.03.01 03:45 3.42609000 3.42529000 3.42501000 3.42611000 3.42443641 0.00156804 72 1519876800 2018.03.01 04:00 3.42531000 3.42602000 3.42520000 3.42693000 3.42458723 0.00159219 127 1519877700 2018.03.01 04:15 3.42594000 3.42637000 3.42556000 3.42677000 3.42475702 0.00164439 76 1519878600 2018.03.01 04:30 3.42641000 3.42532000 3.42519000 3.42668000 3.42481064 0.00155348 65 1519879500 2018.03.01 04:45 3.42544000 3.42593000 3.42464000 3.42599000 3.42491724 0.00152731 68 1519880400 2018.03.01 05:00 3.42592000 3.42544000 3.42514000 3.42609000 3.42496703 0.00135634 53 1519881300 2018.03.01 05:15 3.42541000 3.42365000 3.42361000 3.42541000 3.42484160 0.00124233 66 1519882200 2018.03.01 05:30 3.42404000 3.42431000 3.42361000 3.42473000 3.42479097 0.00122637 59 1519883100 2018.03.01 05:45 3.42446000 3.42397000 3.42383000 3.42487000 3.42471278 0.00121066 70 1519884000 2018.03.01 06:00 3.42409000 3.42495000 3.42394000 3.42527000 3.42473537 0.00117354 51 1519884900 2018.03.01 06:15 3.42504000 3.42479000 3.42446000 3.42567000 3.42474058 0.00115967 105 1519885800 2018.03.01 06:30 3.42481000 3.42473000 3.42451000 3.42529000 3.42473957 0.00114372 53 1519886700 2018.03.01 06:45 3.42476000 3.42481000 3.42427000 3.42541000 3.42474628 0.00113043 85 1519887600 2018.03.01 07:00 3.42486000 3.42421000 3.42397000 3.42550000 3.42469520 0.00113472 137 1519888500 2018.03.01 07:15 3.42419000 3.42517000 3.42419000 3.42525000 3.42474042 0.00106476 116 1519889400 2018.03.01 07:30 3.42517000 3.42498000 3.42446000 3.42578000 3.42476324 0.00103016 134 1519890300 2018.03.01 07:45 3.42497000 3.42527000 3.42491000 3.42555000 3.42481150 0.00089157 117 1519891200 2018.03.01 08:00 3.42530000 3.42633000 3.42525000 3.42669000 3.42495612 0.00083746 179 1519892100 2018.03.01 08:15 3.42644000 3.42475000 3.42265000 3.42695000 3.42493649 0.00075140 283 1519893000 2018.03.01 08:30 3.42475000 3.42685000 3.42377000 3.42685000 3.42511873 0.00081222 273 1519893900 2018.03.01 08:45 3.42675000 3.42305000 3.42290000 3.42685000 3.42492171 0.00093914 472 1519894800 2018.03.01 09:00 3.42315000 3.42395000 3.42155000 3.42556000 3.42482916 0.00093867 667 1519895700 2018.03.01 09:15 3.42391000 3.42195000 3.42035000 3.42551000 3.42455496 0.00109200 1259 1519896600 2018.03.01 09:30 3.42200000 3.42315000 3.42165000 3.42345000 3.42442115 0.00113801 522 1519897500 2018.03.01 09:45 3.42305000 3.42635000 3.42205000 3.42665000 3.42460485 0.00115029 906 1519898400 2018.03.01 10:00 3.42635000 3.42667000 3.42553000 3.42895000 3.42480153 0.00122677 1428 1519899300 2018.03.01 10:15 3.42667000 3.42610000 3.42445000 3.42679000 3.42492520 0.00123872 1096 1519900200 2018.03.01 10:30 3.42615000 3.42745000 3.42590000 3.42849000 3.42516565 0.00136696 971 1519901100 2018.03.01 10:45 3.42745000 3.42885000 3.42745000 3.43145000 3.42551654 0.00160069 1068 1519902000 2018.03.01 11:00 3.42895000 3.43175000 3.42885000 3.43355000 3.42611021 0.00218910 1128 1519902900 2018.03.01 11:15 3.43175000 3.43176000 3.43075000 3.43251000 3.42664828 0.00260956 907 1519903800 2018.03.01 11:30 3.43178000 3.43503000 3.43125000 3.43565000 3.42744654 0.00333732 1137 1519904700 2018.03.01 11:45 3.43505000 3.43585000 3.43315000 3.43615000 3.42824687 0.00396469 899 1519905600 2018.03.01 12:00 3.43595000 3.43425000 3.43325000 3.43655000 3.42881860 0.00423258 1196 1519906500 2018.03.01 12:15 3.43415000 3.43325000 3.43195000 3.43441000 3.42924064 0.00438198 1014 1519907400 2018.03.01 12:30 3.43322000 3.43265000 3.43145000 3.43395000 3.42956534 0.00442895 938 1519908300 2018.03.01 12:45 3.43275000 3.43538000 3.43195000 3.43542000 3.43011911 0.00464466 1115 1519909200 2018.03.01 13:00 3.43540000 3.43545000 3.43451000 3.43690000 3.43062682 0.00484170 1031 1519910100 2018.03.01 13:15 3.43547000 3.43574000 3.43446000 3.43668000 3.43111379 0.00490817 890 1519911000 2018.03.01 13:30 3.43582000 3.43355000 3.43175000 3.43603000 3.43134581 0.00489878 861 1519911900 2018.03.01 13:45 3.43350000 3.43415000 3.43175000 3.43505000 3.43161287 0.00462447 969 1519912800 2018.03.01 14:00 3.43405000 3.43505000 3.43219000 3.43518000 3.43194022 0.00440516 946 1519913700 2018.03.01 14:15 3.43504000 3.43969000 3.43456000 3.44015000 3.43267829 0.00420930 1459 1519914600 2018.03.01 14:30 3.43985000 3.43975000 3.43772000 3.44015000 3.43335179 0.00397312 1013 1519915500 2018.03.01 14:45 3.43975000 3.43975000 3.43875000 3.44165000 3.43396114 0.00392973 1109 1519916400 2018.03.01 15:00 3.43965000 3.43845000 3.43825000 3.44185000 3.43438865 0.00371148 1020 1519917300 2018.03.01 15:15 3.43835000 3.43775000 3.43735000 3.43905000 3.43470878 0.00328000 1038 1519918200 2018.03.01 15:30 3.43785000 3.43513000 3.43480000 3.43867000 3.43474890 0.00284571 1480 1519919100 2018.03.01 15:45 3.43505000 3.43574000 3.43408000 3.43666000 3.43484329 0.00250466 1356 1519920000 2018.03.01 16:00 3.43584000 3.43964000 3.43485000 3.43994000 3.43530012 0.00248759 1272 1519920900 2018.03.01 16:15 3.43965000 3.43779000 3.43767000 3.44025000 3.43553725 0.00234520 1360 1519921800 2018.03.01 16:30 3.43779000 3.44145000 3.43635000 3.44205000 3.43610037 0.00253812 1674 1519922700 2018.03.01 16:45 3.44155000 3.44004000 3.44001000 3.44195000 3.43647557 0.00262323 1665 1519923600 2018.03.01 17:00 3.44014000 3.44215000 3.44014000 3.44585000 3.43701599 0.00279841 2475 1519924500 2018.03.01 17:15 3.44225000 3.43970000 3.43830000 3.44350000 3.43727161 0.00270658 2092 1519925400 2018.03.01 17:30 3.43980000 3.43164000 3.42770000 3.44008000 3.43673527 0.00287545 2706 1519926300 2018.03.01 17:45 3.43165000 3.43880000 3.43132000 3.43922000 3.43693191 0.00284600 2206 1519927200 2018.03.01 18:00 3.43875000 3.43687000 3.43615000 3.43915000 3.43692601 0.00282817 1823 1519928100 2018.03.01 18:15 3.43683000 3.43305000 3.43065000 3.43715000 3.43655687 0.00304049 1609 1519929000 2018.03.01 18:30 3.43303000 3.42518000 3.42495000 3.43303000 3.43547336 0.00419407 1298 1519929900 2018.03.01 18:45 3.42517000 3.42395000 3.42224000 3.42614000 3.43437590 0.00526993 1042 1519930800 2018.03.01 19:00 3.42395000 3.42635000 3.42385000 3.42665000 3.43361152 0.00585292 747 1519931700 2018.03.01 19:15 3.42635000 3.42775000 3.42575000 3.42825000 3.43305328 0.00604972 765 1519932600 2018.03.01 19:30 3.42775000 3.42645000 3.42575000 3.42995000 3.43242440 0.00626354 706 1519933500 2018.03.01 19:45 3.42655000 3.42755000 3.42655000 3.42925000 3.43196017 0.00629819 615 1519934400 2018.03.01 20:00 3.42755000 3.42877000 3.42685000 3.43195000 3.43165635 0.00626681 809 1519935300 2018.03.01 20:15 3.42909000 3.43251000 3.42675000 3.43318000 3.43173765 0.00609552 743 1519936200 2018.03.01 20:30 3.43229000 3.43565000 3.43021000 3.43575000 3.43211025 0.00601102 718 1519937100 2018.03.01 20:45 3.43555000 3.43675000 3.43395000 3.43765000 3.43255213 0.00595205 792 1519938000 2018.03.01 21:00 3.43665000 3.43635000 3.43515000 3.43745000 3.43291383 0.00575557 1143 1519938900 2018.03.01 21:15 3.43625000 3.42632000 3.42568000 3.43645000 3.43228585 0.00586885 868 1519939800 2018.03.01 21:30 3.42632000 3.42630000 3.42423000 3.42734000 3.43171577 0.00567066 624 1519940700 2018.03.01 21:45 3.42630000 3.41943000 3.41852000 3.42630000 3.43054570 0.00600921 865 1519941600 2018.03.01 22:00 3.41945000 3.41725000 3.41531000 3.42014000 3.42927944 0.00616521 637 1519942500 2018.03.01 22:15 3.41725000 3.41832000 3.41386000 3.41890000 3.42823568 0.00621250 632 1519943400 2018.03.01 22:30 3.41832000 3.41355000 3.41249000 3.41832000 3.42683705 0.00704965 546 1519944300 2018.03.01 22:45 3.41355000 3.41285000 3.41155000 3.41427000 3.42550495 0.00730480 745 1519945200 2018.03.01 23:00 3.41275000 3.41375000 3.41215000 3.41385000 3.42438543 0.00740528 369 1519946100 2018.03.01 23:15 3.41385000 3.41477000 3.41325000 3.41518000 3.42346967 0.00753242 600 1519947000 2018.03.01 23:30 3.41445000 3.41445000 3.41401000 3.41475000 3.42261066 0.00788847 208 1519947900 2018.03.01 23:45 3.41455000 3.41425000 3.41385000 3.41515000 3.42181440 0.00822396 228 1519948800 2018.03.02 00:00 3.41055000 3.41085000 3.41025000 3.41185000 3.42077017 0.00869150 129 1519949700 2018.03.02 00:15 3.41075000 3.41135000 3.41055000 3.41225000 3.41987301 0.00896258 191 1519950600 2018.03.02 00:30 3.41085000 3.41015000 3.41015000 3.41245000 3.41894701 0.00927064 179 1519951500 2018.03.02 00:45 3.41005000 3.40995000 3.40915000 3.41095000 3.41809016 0.00944120 237 1519952400 2018.03.02 01:00 3.41015000 3.41135000 3.41005000 3.41225000 3.41744824 0.00936374 306 1519953300 2018.03.02 01:15 3.41135000 3.41105000 3.41075000 3.41195000 3.41683888 0.00892823 117 1519954200 2018.03.02 01:30 3.41115000 3.41175000 3.41115000 3.41185000 3.41635422 0.00798402 63 1519955100 2018.03.02 01:45 3.41185000 3.41191000 3.41025000 3.41232000 3.41593097 0.00660610 132 1519956000 2018.03.02 02:00 3.41191000 3.41535000 3.41152000 3.41535000 3.41587564 0.00476264 115 1519956900 2018.03.02 02:15 3.41521000 3.41462000 3.41462000 3.41573000 3.41575605 0.00411241 160 1519957800 2018.03.02 02:30 3.41476000 3.41359000 3.41281000 3.41476000 3.41554976 0.00327271 110 1519958700 2018.03.02 02:45 3.41359000 3.41233000 3.41217000 3.41359000 3.41524312 0.00301860 96 1519959600 2018.03.02 03:00 3.41255000 3.41313000 3.41208000 3.41333000 3.41504187 0.00287364 152 1519960500 2018.03.02 03:15 3.41313000 3.41218000 3.41175000 3.41333000 3.41476931 0.00262780 184 1519961400 2018.03.02 03:30 3.41249000 3.41311000 3.41243000 3.41333000 3.41461128 0.00251390 152 1519962300 2018.03.02 03:45 3.41311000 3.41188000 3.41085000 3.41327000 3.41435116 0.00235646 196 1519963200 2018.03.02 04:00 3.41205000 3.41275000 3.41196000 3.41297000 3.41419867 0.00226571 100 1519964100 2018.03.02 04:15 3.41268000 3.41310000 3.41154000 3.41310000 3.41409403 0.00219626 103 1519965000 2018.03.02 04:30 3.41346000 3.41294000 3.41271000 3.41346000 3.41398412 0.00212579 126 1519965900 2018.03.02 04:45 3.41328000 3.41319000 3.41303000 3.41384000 3.41390849 0.00207412 104 1519966800 2018.03.02 05:00 3.41337000 3.41340000 3.41236000 3.41361000 3.41386006 0.00192579 106 1519967700 2018.03.02 05:15 3.41342000 3.41149000 3.41143000 3.41355000 3.41363434 0.00175893 67 1519968600 2018.03.02 05:30 3.41114000 3.41079000 3.41079000 3.41144000 3.41336345 0.00153178 59 1519969500 2018.03.02 05:45 3.41070000 3.41162000 3.41061000 3.41178000 3.41319741 0.00129691 79 1519970400 2018.03.02 06:00 3.41162000 3.41026000 3.40935000 3.41162000 3.41291766 0.00128184 197 1519971300 2018.03.02 06:15 3.41026000 3.41142000 3.41026000 3.41171000 3.41277502 0.00122214 124 1519972200 2018.03.02 06:30 3.41142000 3.41107000 3.41100000 3.41179000 3.41261264 0.00123515 112 1519973100 2018.03.02 06:45 3.41096000 3.41129000 3.41059000 3.41148000 3.41248667 0.00125288 96 1519974000 2018.03.02 07:00 3.41158000 3.41340000 3.41067000 3.41343000 3.41257366 0.00110813 118 1519974900 2018.03.02 07:15 3.41340000 3.41324000 3.41278000 3.41392000 3.41263712 0.00103846 93 1519975800 2018.03.02 07:30 3.41335000 3.41187000 3.41159000 3.41344000 3.41256406 0.00100361 116 1519976700 2018.03.02 07:45 3.41178000 3.41145000 3.40960000 3.41186000 3.41245796 0.00099805 321 1519977600 2018.03.02 08:00 3.41145000 3.41324000 3.41145000 3.41385000 3.41253244 0.00102488 373 1519978500 2018.03.02 08:15 3.41324000 3.41395000 3.41235000 3.41425000 3.41266745 0.00111037 329 1519979400 2018.03.02 08:30 3.41391000 3.41445000 3.41276000 3.41545000 3.41283721 0.00123370 404 1519980300 2018.03.02 08:45 3.41445000 3.41445000 3.41310000 3.41525000 3.41299081 0.00132027 312 1519981200 2018.03.02 09:00 3.41435000 3.41585000 3.41425000 3.41845000 3.41326311 0.00155665 779 1519982100 2018.03.02 09:15 3.41585000 3.41625000 3.41495000 3.41795000 3.41354758 0.00179530 767 1519983000 2018.03.02 09:30 3.41625000 3.41735000 3.41575000 3.41835000 3.41390972 0.00211050 770 1519983900 2018.03.02 09:45 3.41735000 3.41835000 3.41705000 3.41995000 3.41433260 0.00247848 1282 1519984800 2018.03.02 10:00 3.41829000 3.41985000 3.41745000 3.42315000 3.41485807 0.00294728 1373 1519985700 2018.03.02 10:15 3.41985000 3.41708000 3.41545000 3.42085000 3.41506968 0.00297198 1242 1519986600 2018.03.02 10:30 3.41707000 3.41525000 3.41408000 3.41708000 3.41508685 0.00282004 1057 1519987500 2018.03.02 10:45 3.41525000 3.41665000 3.41474000 3.41715000 3.41523572 0.00277841 1106 1519988400 2018.03.02 11:00 3.41655000 3.41905000 3.41455000 3.41965000 3.41559899 0.00277046 1409 1519989300 2018.03.02 11:15 3.41895000 3.41687000 3.41644000 3.41905000 3.41572004 0.00265161 870 1519990200 2018.03.02 11:30 3.41689000 3.41845000 3.41668000 3.41964000 3.41598003 0.00255885 913 1519991100 2018.03.02 11:45 3.41855000 3.41980000 3.41733000 3.42075000 3.41634384 0.00253178 1114 1519992000 2018.03.02 12:00 3.41985000 3.41965000 3.41757000 3.42005000 3.41665871 0.00259639 1015 1519992900 2018.03.02 12:15 3.41959000 3.41694000 3.41665000 3.42015000 3.41668550 0.00248568 896 1519993800 2018.03.02 12:30 3.41695000 3.41625000 3.41415000 3.41695000 3.41664403 0.00224050 1402 1519994700 2018.03.02 12:45 3.41634000 3.41565000 3.41544000 3.41798000 3.41654936 0.00193726 1104 1519995600 2018.03.02 13:00 3.41555000 3.40745000 3.40645000 3.41605000 3.41568275 0.00282405 2311 1519996500 2018.03.02 13:15 3.40745000 3.40846000 3.40589000 3.40887000 3.41499487 0.00340957 1530 1519997400 2018.03.02 13:30 3.40847000 3.40575000 3.40424000 3.40965000 3.41411441 0.00424546 1387 1519998300 2018.03.02 13:45 3.40580000 3.40985000 3.40535000 3.40985000 3.41370827 0.00450005 1084 1519999200 2018.03.02 14:00 3.40985000 3.40738000 3.40738000 3.41079000 3.41310558 0.00490756 1224 1520000100 2018.03.02 14:15 3.40738000 3.40462000 3.40395000 3.40764000 3.41229743 0.00549122 1338 1520001000 2018.03.02 14:30 3.40459000 3.40265000 3.40215000 3.40484000 3.41137863 0.00609393 1070 1520001900 2018.03.02 14:45 3.40275000 3.40755000 3.40165000 3.40825000 3.41101400 0.00607815 1449 1520002800 2018.03.02 15:00 3.40751000 3.40610000 3.40337000 3.40783000 3.41054600 0.00599377 1719 1520003700 2018.03.02 15:15 3.40607000 3.40720000 3.40476000 3.40855000 3.41022733 0.00595220 1468 1520004600 2018.03.02 15:30 3.40729000 3.40675000 3.40446000 3.40941000 3.40989616 0.00598550 1315 1520005500 2018.03.02 15:45 3.40671000 3.40795000 3.40667000 3.41270000 3.40971081 0.00585316 1696 1520006400 2018.03.02 16:00 3.40805000 3.40945000 3.40655000 3.41054000 3.40968597 0.00547298 1408 1520007300 2018.03.02 16:15 3.40945000 3.40665000 3.40655000 3.41135000 3.40939683 0.00531325 1577 1520008200 2018.03.02 16:30 3.40665000 3.41025000 3.40635000 3.41185000 3.40947808 0.00490991 1809 1520009100 2018.03.02 16:45 3.41025000 3.40635000 3.40635000 3.41245000 3.40918017 0.00437718 1814 1520010000 2018.03.02 17:00 3.40635000 3.40118000 3.39935000 3.40665000 3.40841825 0.00399982 1914 1520010900 2018.03.02 17:15 3.40124000 3.40205000 3.40023000 3.40315000 3.40781175 0.00369072 1487 1520011800 2018.03.02 17:30 3.40195000 3.40645000 3.40034000 3.40699000 3.40768206 0.00315544 1823 1520012700 2018.03.02 17:45 3.40635000 3.40995000 3.40515000 3.41073000 3.40789805 0.00274037 1406 1520013600 2018.03.02 18:00 3.40995000 3.41015000 3.40885000 3.41155000 3.40811252 0.00287303 1681 1520014500 2018.03.02 18:15 3.41005000 3.40759000 3.40702000 3.41035000 3.40806276 0.00285186 1096 1520015400 2018.03.02 18:30 3.40765000 3.40605000 3.40305000 3.40798000 3.40787107 0.00276118 701 1520016300 2018.03.02 18:45 3.40595000 3.40405000 3.40335000 3.40609000 3.40750716 0.00270302 768 1520017200 2018.03.02 19:00 3.40405000 3.40505000 3.40245000 3.40555000 3.40727314 0.00267300 612 1520018100 2018.03.02 19:15 3.40504000 3.40835000 3.40465000 3.40905000 3.40737570 0.00264611 531 1520019000 2018.03.02 19:30 3.40845000 3.40785000 3.40695000 3.40885000 3.40742087 0.00243848 454 1520019900 2018.03.02 19:45 3.40775000 3.40727000 3.40555000 3.40805000 3.40740650 0.00243513 381 1520020800 2018.03.02 20:00 3.40722000 3.40440000 3.40384000 3.40722000 3.40712017 0.00244994 301 1520021700 2018.03.02 20:15 3.40440000 3.40360000 3.40256000 3.40465000 3.40678492 0.00252282 191 1520022600 2018.03.02 20:30 3.40384000 3.40438000 3.40322000 3.40473000 3.40655588 0.00255993 168 1520023500 2018.03.02 20:45 3.40438000 3.40410000 3.40322000 3.40448000 3.40632198 0.00258326 215 1520024400 2018.03.02 21:00 3.40415000 3.40360000 3.40320000 3.40435000 3.40606275 0.00253714 405 1520025300 2018.03.02 21:15 3.40360000 3.40347000 3.40288000 3.40375000 3.40581582 0.00258663 268 1520026200 2018.03.02 21:30 3.40347000 3.40275000 3.40245000 3.40367000 3.40552384 0.00245736 292 1520027100 2018.03.02 21:45 3.40265000 3.40170000 3.40150000 3.40265000 3.40515966 0.00257526 400 1520028000 2018.03.02 22:00 3.40170000 3.40195000 3.40085000 3.40265000 3.40485398 0.00254883 253 1520028900 2018.03.02 22:15 3.40215000 3.40105000 3.40095000 3.40275000 3.40449169 0.00268332 219 1520029800 2018.03.02 22:30 3.40105000 3.39959000 3.39948000 3.40140000 3.40402487 0.00295932 186 1520030700 2018.03.02 22:45 3.39929000 3.39766000 3.39701000 3.39929000 3.40341869 0.00310556 501 1520031600 2018.03.02 23:00 3.39755000 3.39696000 3.39663000 3.39958000 3.40280358 0.00316709 437 1520032500 2018.03.02 23:15 3.39696000 3.39785000 3.39696000 3.39806000 3.40233181 0.00325562 174 1520033400 2018.03.02 23:30 3.39785000 3.39725000 3.39698000 3.39794000 3.40184783 0.00342571 132 1520034300 2018.03.02 23:45 3.39625000 3.39615000 3.39505000 3.39655000 3.40130518 0.00372104 109 1520208000 2018.03.05 00:00 3.39015000 3.38795000 3.38665000 3.39815000 3.40003325 0.00488945 682 1520208900 2018.03.05 00:15 3.38805000 3.38885000 3.38515000 3.39055000 3.39896818 0.00535328 761 1520209800 2018.03.05 00:30 3.38885000 3.39065000 3.38745000 3.39075000 3.39817597 0.00545313 353 1520210700 2018.03.05 00:45 3.39065000 3.39155000 3.38965000 3.39335000 3.39754493 0.00538037 735 1520211600 2018.03.05 01:00 3.39135000 3.39415000 3.39065000 3.39500000 3.39722160 0.00526710 354 1520212500 2018.03.05 01:15 3.39425000 3.40275000 3.39425000 3.40321000 3.39774812 0.00514435 547 1520213400 2018.03.05 01:30 3.40275000 3.40454000 3.40125000 3.40513000 3.39839496 0.00513535 519 1520214300 2018.03.05 01:45 3.40443000 3.40271000 3.40045000 3.40548000 3.39880592 0.00510297 594 1520215200 2018.03.05 02:00 3.40177000 3.39868000 3.39868000 3.40297000 3.39879393 0.00498705 191 1520216100 2018.03.05 02:15 3.39879000 3.39688000 3.39674000 3.39918000 3.39861165 0.00485300 136 1520217000 2018.03.05 02:30 3.39692000 3.39482000 3.39372000 3.39692000 3.39825054 0.00474487 200 1520217900 2018.03.05 02:45 3.39482000 3.39495000 3.39393000 3.39532000 3.39793620 0.00465617 171 1520218800 2018.03.05 03:00 3.39505000 3.39511000 3.39468000 3.39625000 3.39766704 0.00453606 246 1520219700 2018.03.05 03:15 3.39511000 3.39440000 3.39395000 3.39539000 3.39735589 0.00443892 113 1520220600 2018.03.05 03:30 3.39435000 3.39450000 3.39433000 3.39525000 3.39708390 0.00437654 87 1520221500 2018.03.05 03:45 3.39447000 3.39575000 3.39421000 3.39595000 3.39695686 0.00434995 94 1520222400 2018.03.05 04:00 3.39598000 3.39652000 3.39565000 3.39695000 3.39691526 0.00434018 161 1520223300 2018.03.05 04:15 3.39653000 3.39899000 3.39653000 3.39899000 3.39711285 0.00441200 168 1520224200 2018.03.05 04:30 3.39899000 3.40071000 3.39899000 3.40071000 3.39745544 0.00457938 166 1520225100 2018.03.05 04:45 3.40074000 3.40218000 3.40057000 3.40218000 3.39790540 0.00481820 227 1520226000 2018.03.05 05:00 3.40218000 3.40369000 3.40216000 3.40369000 3.39845631 0.00459376 219 1520226900 2018.03.05 05:15 3.40369000 3.40414000 3.40327000 3.40418000 3.39899761 0.00436084 139 1520227800 2018.03.05 05:30 3.40414000 3.40331000 3.40306000 3.40464000 3.39940832 0.00412632 116 1520228700 2018.03.05 05:45 3.40331000 3.40323000 3.40323000 3.40430000 3.39977229 0.00387629 108 1520229600 2018.03.05 06:00 3.40323000 3.40445000 3.40321000 3.40531000 3.40021778 0.00385712 125 1520230500 2018.03.05 06:15 3.40445000 3.40517000 3.40405000 3.40528000 3.40068942 0.00405702 99 1520231400 2018.03.05 06:30 3.40517000 3.40383000 3.40373000 3.40536000 3.40098853 0.00410998 102 1520232300 2018.03.05 06:45 3.40391000 3.40491000 3.40382000 3.40500000 3.40136200 0.00430485 108 1520233200 2018.03.05 07:00 3.40491000 3.40416000 3.40370000 3.40493000 3.40162848 0.00439489 108 1520234100 2018.03.05 07:15 3.40416000 3.40529000 3.40416000 3.40532000 3.40197719 0.00444554 95 1520235000 2018.03.05 07:30 3.40529000 3.40604000 3.40499000 3.40630000 3.40236413 0.00434527 126 1520235900 2018.03.05 07:45 3.40604000 3.40537000 3.40453000 3.40700000 3.40265040 0.00413657 191 1520236800 2018.03.05 08:00 3.40537000 3.40624000 3.40481000 3.40638000 3.40299227 0.00392119 143 1520237700 2018.03.05 08:15 3.40629000 3.40740000 3.40585000 3.40815000 3.40341205 0.00360534 401 1520238600 2018.03.05 08:30 3.40726000 3.41048000 3.40726000 3.41255000 3.40408519 0.00342557 748 1520239500 2018.03.05 08:45 3.41078000 3.41045000 3.40877000 3.41182000 3.40469136 0.00321860 609 1520240400 2018.03.05 09:00 3.41038000 3.41425000 3.40885000 3.41490000 3.40560171 0.00338607 828 1520241300 2018.03.05 09:15 3.41435000 3.41255000 3.41025000 3.41735000 3.40626345 0.00342735 1541 1520242200 2018.03.05 09:30 3.41265000 3.40985000 3.40985000 3.41275000 3.40660503 0.00330238 1281 1520243100 2018.03.05 09:45 3.40995000 3.41215000 3.40905000 3.41324000 3.40713312 0.00338914 1083 1520244000 2018.03.05 10:00 3.41225000 3.40775000 3.40449000 3.41285000 3.40719187 0.00330540 1532 1520244900 2018.03.05 10:15 3.40775000 3.40494000 3.40282000 3.41017000 3.40697741 0.00327357 1593 1520245800 2018.03.05 10:30 3.40494000 3.40525000 3.40336000 3.40615000 3.40681289 0.00320769 1181 1520246700 2018.03.05 10:45 3.40520000 3.39725000 3.39605000 3.40535000 3.40590214 0.00389718 1816 1520247600 2018.03.05 11:00 3.39735000 3.39754000 3.39675000 3.40128000 3.40510575 0.00449829 1379 1520248500 2018.03.05 11:15 3.39755000 3.39774000 3.39575000 3.39844000 3.40440425 0.00499351 1144 1520249400 2018.03.05 11:30 3.39774000 3.39975000 3.39727000 3.40174000 3.40396098 0.00525210 1247 1520250300 2018.03.05 11:45 3.39975000 3.39875000 3.39745000 3.40101000 3.40346470 0.00555247 889 1520251200 2018.03.05 12:00 3.39885000 3.40015000 3.39875000 3.40161000 3.40314901 0.00571964 1339 1520252100 2018.03.05 12:15 3.40015000 3.39775000 3.39735000 3.40225000 3.40263482 0.00601625 1064 1520253000 2018.03.05 12:30 3.39775000 3.40075000 3.39620000 3.40116000 3.40245532 0.00605055 1107 1520253900 2018.03.05 12:45 3.40060000 3.40215000 3.39971000 3.40404000 3.40242624 0.00602644 1279 1520254800 2018.03.05 13:00 3.40225000 3.40495000 3.40115000 3.40580000 3.40266660 0.00590979 1016 1520255700 2018.03.05 13:15 3.40489000 3.40455000 3.40354000 3.40489000 3.40284597 0.00577712 780 1520256600 2018.03.05 13:30 3.40455000 3.40715000 3.40445000 3.40815000 3.40325588 0.00551152 1140 1520257500 2018.03.05 13:45 3.40715000 3.40685000 3.40635000 3.40803000 3.40359817 0.00528885 1151 1520258400 2018.03.05 14:00 3.40675000 3.40675000 3.40616000 3.40815000 3.40389835 0.00477571 1097 1520259300 2018.03.05 14:15 3.40685000 3.41168000 3.40585000 3.41168000 3.40463946 0.00479145 1167 1520260200 2018.03.05 14:30 3.41171000 3.40685000 3.40657000 3.41178000 3.40484998 0.00472803 1240 1520261100 2018.03.05 14:45 3.40695000 3.40792000 3.40552000 3.40835000 3.40514237 0.00459773 1064 1520262000 2018.03.05 15:00 3.40805000 3.40515000 3.40455000 3.40885000 3.40514309 0.00456091 1148 1520262900 2018.03.05 15:15 3.40513000 3.40560000 3.40425000 3.40595000 3.40518661 0.00458028 879 1520263800 2018.03.05 15:30 3.40565000 3.40915000 3.40535000 3.40935000 3.40556407 0.00482071 1020 1520264700 2018.03.05 15:45 3.40905000 3.40945000 3.40805000 3.40995000 3.40593416 0.00467005 808 1520265600 2018.03.05 16:00 3.40945000 3.40914000 3.40914000 3.41112000 3.40623948 0.00443859 999 1520266500 2018.03.05 16:15 3.40919000 3.40475000 3.40455000 3.40985000 3.40609763 0.00398216 1081 1520267400 2018.03.05 16:30 3.40465000 3.40815000 3.40445000 3.40995000 3.40629309 0.00379099 1422 1520268300 2018.03.05 16:45 3.40815000 3.40484000 3.40484000 3.40906000 3.40615470 0.00338873 1390 1520269200 2018.03.05 17:00 3.40494000 3.40750000 3.40334000 3.40820000 3.40628282 0.00313263 1849 1520270100 2018.03.05 17:15 3.40755000 3.40664000 3.40625000 3.40875000 3.40631684 0.00248310 1139 1520271000 2018.03.05 17:30 3.40665000 3.40355000 3.40355000 3.41065000 3.40605333 0.00228868 1763 1520271900 2018.03.05 17:45 3.40355000 3.40185000 3.40036000 3.40479000 3.40565301 0.00244467 1456 1520272800 2018.03.05 18:00 3.40181000 3.40145000 3.40106000 3.40405000 3.40525273 0.00276261 1333 1520273700 2018.03.05 18:15 3.40151000 3.39495000 3.39355000 3.40175000 3.40427152 0.00390923 1451 1520274600 2018.03.05 18:30 3.39505000 3.39846000 3.39495000 3.39882000 3.40371804 0.00427321 765 1520275500 2018.03.05 18:45 3.39834000 3.39825000 3.39535000 3.39850000 3.40319727 0.00458034 692 1520276400 2018.03.05 19:00 3.39825000 3.39795000 3.39665000 3.39935000 3.40269753 0.00484158 594 1520277300 2018.03.05 19:15 3.39805000 3.39745000 3.39445000 3.39845000 3.40219777 0.00472097 578 1520278200 2018.03.05 19:30 3.39745000 3.39915000 3.39625000 3.39915000 3.40190750 0.00474861 524 1520279100 2018.03.05 19:45 3.39915000 3.39645000 3.39635000 3.39925000 3.40138774 0.00486113 397 1520280000 2018.03.05 20:00 3.39645000 3.39815000 3.39605000 3.39825000 3.40107939 0.00493121 373 1520280900 2018.03.05 20:15 3.39805000 3.40025000 3.39805000 3.40050000 3.40100040 0.00485187 303 1520281800 2018.03.05 20:30 3.40015000 3.39835000 3.39815000 3.40085000 3.40074798 0.00458877 342 1520282700 2018.03.05 20:45 3.39845000 3.39905000 3.39705000 3.39905000 3.40058627 0.00419819 336 1520283600 2018.03.05 21:00 3.39905000 3.39765000 3.39725000 3.39965000 3.40030662 0.00381613 323 1520284500 2018.03.05 21:15 3.39765000 3.39625000 3.39585000 3.39855000 3.39992028 0.00381520 301 1520285400 2018.03.05 21:30 3.39635000 3.39785000 3.39625000 3.39825000 3.39972311 0.00337281 252 1520286300 2018.03.05 21:45 3.39785000 3.39715000 3.39627000 3.39895000 3.39947805 0.00321061 556 1520287200 2018.03.05 22:00 3.39715000 3.39705000 3.39611000 3.39725000 3.39924681 0.00267751 132 1520288100 2018.03.05 22:15 3.39705000 3.39725000 3.39685000 3.39783000 3.39905663 0.00208788 175 1520289000 2018.03.05 22:30 3.39715000 3.39589000 3.39572000 3.39755000 3.39875505 0.00182493 164 1520289900 2018.03.05 22:45 3.39559000 3.39375000 3.39375000 3.39584000 3.39827838 0.00180714 183 1520290800 2018.03.05 23:00 3.39396000 3.39465000 3.39396000 3.39525000 3.39793282 0.00169191 120 1520291700 2018.03.05 23:15 3.39465000 3.39484000 3.39435000 3.39487000 3.39763826 0.00161407 53 1520292600 2018.03.05 23:30 3.39475000 3.39445000 3.39385000 3.39515000 3.39733462 0.00168519 223 1520293500 2018.03.05 23:45 3.39435000 3.39485000 3.39435000 3.39535000 3.39709799 0.00172253 187 1520294400 2018.03.06 00:00 3.39425000 3.39465000 3.38779000 3.39525000 3.39686485 0.00176793 51 1520295300 2018.03.06 00:15 3.39475000 3.39445000 3.39405000 3.39645000 3.39663486 0.00182595 54 1520296200 2018.03.06 00:30 3.39395000 3.39485000 3.39395000 3.39565000 3.39646488 0.00176727 101 1520297100 2018.03.06 00:45 3.39495000 3.39455000 3.39435000 3.39525000 3.39628251 0.00181064 128 1520298000 2018.03.06 01:00 3.39465000 3.39415000 3.39365000 3.39485000 3.39607941 0.00181580 102 1520298900 2018.03.06 01:15 3.39425000 3.39435000 3.39355000 3.39465000 3.39591470 0.00158510 134 1520299800 2018.03.06 01:30 3.39435000 3.39335000 3.39325000 3.39435000 3.39567045 0.00155793 106 1520300700 2018.03.06 01:45 3.39335000 3.39425000 3.39335000 3.39445000 3.39553517 0.00137045 94 1520301600 2018.03.06 02:00 3.39425000 3.39335000 3.39325000 3.39425000 3.39532706 0.00132438 122 1520302500 2018.03.06 02:15 3.39335000 3.39105000 3.39095000 3.39395000 3.39491972 0.00154672 172 1520303400 2018.03.06 02:30 3.39105000 3.39065000 3.38876000 3.39135000 3.39451308 0.00163689 234 1520304300 2018.03.06 02:45 3.39065000 3.39015000 3.39005000 3.39135000 3.39409755 0.00177058 172 1520305200 2018.03.06 03:00 3.39025000 3.38885000 3.38825000 3.39035000 3.39359778 0.00198617 197 1520306100 2018.03.06 03:15 3.38875000 3.38815000 3.38742000 3.38895000 3.39307894 0.00216381 185 1520307000 2018.03.06 03:30 3.38805000 3.38795000 3.38698000 3.38835000 3.39259047 0.00237305 142 1520307900 2018.03.06 03:45 3.38785000 3.38845000 3.38717000 3.38845000 3.39219614 0.00256592 123 1520308800 2018.03.06 04:00 3.38835000 3.38865000 3.38735000 3.38865000 3.39185841 0.00266374 102 1520309700 2018.03.06 04:15 3.38855000 3.38915000 3.38822000 3.38965000 3.39160047 0.00267677 124 1520310600 2018.03.06 04:30 3.38925000 3.39035000 3.38925000 3.39035000 3.39148138 0.00262705 122 1520311500 2018.03.06 04:45 3.39035000 3.38995000 3.38975000 3.39065000 3.39133553 0.00254891 117 1520312400 2018.03.06 05:00 3.38985000 3.38895000 3.38875000 3.39095000 3.39110834 0.00250171 112 1520313300 2018.03.06 05:15 3.38905000 3.38995000 3.38898000 3.39045000 3.39099802 0.00240161 90 1520314200 2018.03.06 05:30 3.38988000 3.38942000 3.38942000 3.39105000 3.39084773 0.00226019 122 1520315100 2018.03.06 05:45 3.38945000 3.39025000 3.38945000 3.39045000 3.39079081 0.00210058 96 1520316000 2018.03.06 06:00 3.39025000 3.39047000 3.39008000 3.39115000 3.39076025 0.00195690 115 1520316900 2018.03.06 06:15 3.39035000 3.38995000 3.38985000 3.39075000 3.39068309 0.00176974 98 1520317800 2018.03.06 06:30 3.38995000 3.39045000 3.38995000 3.39055000 3.39066089 0.00165835 91 1520318700 2018.03.06 06:45 3.39045000 3.39095000 3.39045000 3.39105000 3.39068842 0.00146812 109 1520319600 2018.03.06 07:00 3.39085000 3.39175000 3.39075000 3.39235000 3.39078952 0.00143267 138 1520320500 2018.03.06 07:15 3.39175000 3.39225000 3.39145000 3.39257000 3.39092862 0.00156231 108 1520321400 2018.03.06 07:30 3.39226000 3.39084000 3.39084000 3.39245000 3.39092018 0.00155534 95 1520322300 2018.03.06 07:45 3.39061000 3.39075000 3.39005000 3.39135000 3.39090397 0.00153533 168 1520323200 2018.03.06 08:00 3.39075000 3.38995000 3.38985000 3.39105000 3.39081312 0.00142228 444 1520324100 2018.03.06 08:15 3.38995000 3.39205000 3.38915000 3.39205000 3.39093091 0.00138600 573 1520325000 2018.03.06 08:30 3.39195000 3.39315000 3.39155000 3.39415000 3.39114226 0.00141378 435 1520325900 2018.03.06 08:45 3.39305000 3.39465000 3.39285000 3.39565000 3.39147633 0.00163177 665 1520326800 2018.03.06 09:00 3.39465000 3.39739000 3.39353000 3.39846000 3.39203953 0.00217210 408 1520327700 2018.03.06 09:15 3.39739000 3.39475000 3.39415000 3.39755000 3.39229767 0.00224923 726 1520328600 2018.03.06 09:30 3.39465000 3.39375000 3.39025000 3.39525000 3.39243599 0.00227864 904 1520329500 2018.03.06 09:45 3.39375000 3.39645000 3.39365000 3.39785000 3.39281828 0.00249803 966 1520330400 2018.03.06 10:00 3.39655000 3.39629000 3.39505000 3.39695000 3.39314892 0.00256213 1554 1520331300 2018.03.06 10:15 3.39629000 3.39445000 3.39383000 3.39655000 3.39327283 0.00251280 1155 1520332200 2018.03.06 10:30 3.39455000 3.39765000 3.39425000 3.39812000 3.39368970 0.00264701 1012 1520333100 2018.03.06 10:45 3.39771000 3.39865000 3.39635000 3.39875000 3.39416211 0.00286510 994 1520334000 2018.03.06 11:00 3.39855000 3.39755000 3.39737000 3.39905000 3.39448477 0.00291789 865 1520334900 2018.03.06 11:15 3.39755000 3.39855000 3.39725000 3.39873000 3.39487193 0.00295796 861 1520335800 2018.03.06 11:30 3.39855000 3.39565000 3.39435000 3.39855000 3.39494603 0.00280740 927 1520336700 2018.03.06 11:45 3.39565000 3.39391000 3.39339000 3.39580000 3.39484736 0.00265758 987 1520337600 2018.03.06 12:00 3.39390000 3.39545000 3.39355000 3.39618000 3.39490476 0.00257306 871 1520338500 2018.03.06 12:15 3.39538000 3.39458000 3.39385000 3.39565000 3.39487383 0.00250389 842 1520339400 2018.03.06 12:30 3.39459000 3.39035000 3.39016000 3.39515000 3.39444299 0.00256901 1111 1520340300 2018.03.06 12:45 3.39035000 3.38825000 3.38736000 3.39085000 3.39385318 0.00290781 1150 1520341200 2018.03.06 13:00 3.38815000 3.38665000 3.38605000 3.38925000 3.39316716 0.00341433 1032 1520342100 2018.03.06 13:15 3.38666000 3.37640000 3.37625000 3.38785000 3.39157029 0.00547603 1855 1520343000 2018.03.06 13:30 3.37635000 3.37685000 3.37236000 3.37735000 3.39016836 0.00681330 2206 1520343900 2018.03.06 13:45 3.37685000 3.37288000 3.37264000 3.37717000 3.38852185 0.00827764 1679 1520344800 2018.03.06 14:00 3.37293000 3.37149000 3.37149000 3.37572000 3.38689977 0.00939303 1569 1520345700 2018.03.06 14:15 3.37147000 3.37325000 3.37029000 3.37375000 3.38559979 0.01013857 1421 1520346600 2018.03.06 14:30 3.37332000 3.37305000 3.37160000 3.37435000 3.38440457 0.01074747 1268 1520347500 2018.03.06 14:45 3.37305000 3.36965000 3.36815000 3.37305000 3.38299937 0.01134130 1547 1520348400 2018.03.06 15:00 3.36956000 3.36888000 3.36775000 3.37035000 3.38165467 0.01178350 1404 1520349300 2018.03.06 15:15 3.36888000 3.37235000 3.36875000 3.37252000 3.38076851 0.01187445 1314 1520350200 2018.03.06 15:30 3.37235000 3.37149000 3.37113000 3.37335000 3.37988484 0.01167485 941 1520351100 2018.03.06 15:45 3.37149000 3.36895000 3.36787000 3.37160000 3.37884343 0.01139151 1225 1520352000 2018.03.06 16:00 3.36885000 3.36895000 3.36851000 3.37095000 3.37790120 0.01099751 1091 1520352900 2018.03.06 16:15 3.36895000 3.37405000 3.36875000 3.37565000 3.37753442 0.01007083 1480 1520353800 2018.03.06 16:30 3.37406000 3.37455000 3.37329000 3.37717000 3.37725019 0.00926607 1784 1520354700 2018.03.06 16:45 3.37465000 3.37305000 3.37255000 3.37645000 3.37685017 0.00853635 1219 1520355600 2018.03.06 17:00 3.37295000 3.37191000 3.37145000 3.37464000 3.37637968 0.00748995 1625 1520356500 2018.03.06 17:15 3.37185000 3.37445000 3.36998000 3.37445000 3.37619590 0.00626121 1308 1520357400 2018.03.06 17:30 3.37435000 3.37535000 3.37375000 3.37735000 3.37611534 0.00537531 1264 1520358300 2018.03.06 17:45 3.37535000 3.37855000 3.37415000 3.37973000 3.37634721 0.00479903 1756 1520359200 2018.03.06 18:00 3.37855000 3.37186000 3.37186000 3.37881000 3.37591986 0.00399558 1821 1520360100 2018.03.06 18:15 3.37185000 3.37315000 3.37005000 3.37395000 3.37565606 0.00383749 1162 1520361000 2018.03.06 18:30 3.37325000 3.37265000 3.37215000 3.37535000 3.37536977 0.00366010 797 1520361900 2018.03.06 18:45 3.37255000 3.36991000 3.36945000 3.37325000 3.37484979 0.00342561 660 1520362800 2018.03.06 19:00 3.36985000 3.37335000 3.36965000 3.37345000 3.37470695 0.00325936 516 1520363700 2018.03.06 19:15 3.37345000 3.37375000 3.37335000 3.37465000 3.37461582 0.00318877 360 1520364600 2018.03.06 19:30 3.37375000 3.37435000 3.37225000 3.37455000 3.37459050 0.00315368 389 1520365500 2018.03.06 19:45 3.37425000 3.37659000 3.37305000 3.37790000 3.37478093 0.00309881 585 1520366400 2018.03.06 20:00 3.37665000 3.37664000 3.37553000 3.37705000 3.37495798 0.00293120 341 1520367300 2018.03.06 20:15 3.37664000 3.37467000 3.37464000 3.37664000 3.37493056 0.00285865 235 1520368200 2018.03.06 20:30 3.37467000 3.37398000 3.37388000 3.37615000 3.37484003 0.00271676 215 1520369100 2018.03.06 20:45 3.37420000 3.37365000 3.37289000 3.37463000 3.37472669 0.00234252 144 1520370000 2018.03.06 21:00 3.37375000 3.37295000 3.37255000 3.37375000 3.37455748 0.00193635 146 1520370900 2018.03.06 21:15 3.37285000 3.37325000 3.37255000 3.37365000 3.37443296 0.00191870 141 1520371800 2018.03.06 21:30 3.37325000 3.37315000 3.37265000 3.37345000 3.37431077 0.00190737 207 1520372700 2018.03.06 21:45 3.37325000 3.37365000 3.37295000 3.37505000 3.37424784 0.00187922 291 1520373600 2018.03.06 22:00 3.37357000 3.37545000 3.37357000 3.37545000 3.37436233 0.00183980 222 1520374500 2018.03.06 22:15 3.37535000 3.37445000 3.37415000 3.37535000 3.37437068 0.00184115 157 1520375400 2018.03.06 22:30 3.37455000 3.37385000 3.37335000 3.37495000 3.37432109 0.00182220 151 1520376300 2018.03.06 22:45 3.37395000 3.37527000 3.37345000 3.37527000 3.37441147 0.00160264 169 1520377200 2018.03.06 23:00 3.37515000 3.37409000 3.37395000 3.37566000 3.37438085 0.00149003 93 1520378100 2018.03.06 23:15 3.37415000 3.37475000 3.37405000 3.37491000 3.37441601 0.00147575 56 1520379000 2018.03.06 23:30 3.37465000 3.37395000 3.37355000 3.37475000 3.37437163 0.00141611 103 1520379900 2018.03.06 23:45 3.37405000 3.37505000 3.37385000 3.37515000 3.37443623 0.00102033 94 1520380800 2018.03.07 00:00 3.37505000 3.37495000 3.36810000 3.37515000 3.37448516 0.00099953 131 1520381700 2018.03.07 00:15 3.37505000 3.37395000 3.37355000 3.37505000 3.37443420 0.00099173 63 1520382600 2018.03.07 00:30 3.37415000 3.37145000 3.37095000 3.37415000 3.37414999 0.00119397 666 1520383500 2018.03.07 00:45 3.37155000 3.36915000 3.36905000 3.37235000 3.37367380 0.00154299 644 1520384400 2018.03.07 01:00 3.36915000 3.37055000 3.36665000 3.37075000 3.37337629 0.00157469 853 1520385300 2018.03.07 01:15 3.37045000 3.37298000 3.36935000 3.37360000 3.37333855 0.00155453 439 1520386200 2018.03.07 01:30 3.37298000 3.37393000 3.37085000 3.37417000 3.37339488 0.00154784 648 1520387100 2018.03.07 01:45 3.37393000 3.37305000 3.37168000 3.37492000 3.37336203 0.00155115 219 1520388000 2018.03.07 02:00 3.37305000 3.37215000 3.36955000 3.37325000 3.37324660 0.00158286 242 1520388900 2018.03.07 02:15 3.37215000 3.37165000 3.37104000 3.37335000 3.37309454 0.00164153 258 1520389800 2018.03.07 02:30 3.37175000 3.37185000 3.37099000 3.37235000 3.37297602 0.00168425 216 1520390700 2018.03.07 02:45 3.37175000 3.37274000 3.37160000 3.37395000 3.37295354 0.00168231 217 1520391600 2018.03.07 03:00 3.37274000 3.37375000 3.37161000 3.37387000 3.37302939 0.00158807 294 1520392500 2018.03.07 03:15 3.37375000 3.37350000 3.37246000 3.37405000 3.37307421 0.00155727 219 1520393400 2018.03.07 03:30 3.37350000 3.37224000 3.37197000 3.37401000 3.37299476 0.00155957 193 1520394300 2018.03.07 03:45 3.37224000 3.37306000 3.37219000 3.37405000 3.37300098 0.00147457 161 1520395200 2018.03.07 04:00 3.37306000 3.37410000 3.37299000 3.37415000 3.37310565 0.00148296 155 1520396100 2018.03.07 04:15 3.37425000 3.37447000 3.37362000 3.37451000 3.37323558 0.00149017 150 1520397000 2018.03.07 04:30 3.37447000 3.37264000 3.37260000 3.37447000 3.37317886 0.00147428 175 1520397900 2018.03.07 04:45 3.37281000 3.37273000 3.37242000 3.37374000 3.37313611 0.00140471 145 1520398800 2018.03.07 05:00 3.37266000 3.37341000 3.37206000 3.37392000 3.37316220 0.00135557 176 1520399700 2018.03.07 05:15 3.37341000 3.37345000 3.37275000 3.37445000 3.37318961 0.00135644 144 1520400600 2018.03.07 05:30 3.37335000 3.37197000 3.37170000 3.37335000 3.37307345 0.00128663 191 1520401500 2018.03.07 05:45 3.37205000 3.37225000 3.37189000 3.37276000 3.37299503 0.00094159 150 1520402400 2018.03.07 06:00 3.37225000 3.37245000 3.37165000 3.37275000 3.37294312 0.00077284 117 1520403300 2018.03.07 06:15 3.37242000 3.37235000 3.37231000 3.37325000 3.37288663 0.00078209 134 1520404200 2018.03.07 06:30 3.37245000 3.37255000 3.37185000 3.37275000 3.37285457 0.00074801 116 1520405100 2018.03.07 06:45 3.37255000 3.37329000 3.37255000 3.37345000 3.37289604 0.00075555 140 1520406000 2018.03.07 07:00 3.37329000 3.37215000 3.37205000 3.37335000 3.37282499 0.00075267 125 1520406900 2018.03.07 07:15 3.37215000 3.37255000 3.37165000 3.37275000 3.37279880 0.00071033 131 1520407800 2018.03.07 07:30 3.37275000 3.37165000 3.37125000 3.37275000 3.37268939 0.00074297 128 1520408700 2018.03.07 07:45 3.37155000 3.37225000 3.37155000 3.37235000 3.37264755 0.00075890 135 1520409600 2018.03.07 08:00 3.37225000 3.37085000 3.37045000 3.37245000 3.37247635 0.00084997 300 1520410500 2018.03.07 08:15 3.37075000 3.36965000 3.36935000 3.37085000 3.37220717 0.00107530 570 1520411400 2018.03.07 08:30 3.36955000 3.36815000 3.36775000 3.37005000 3.37182078 0.00148294 692 1520412300 2018.03.07 08:45 3.36805000 3.36895000 3.36755000 3.36895000 3.37154737 0.00166073 541 1520413200 2018.03.07 09:00 3.36895000 3.36945000 3.36885000 3.37075000 3.37134762 0.00167844 563 1520414100 2018.03.07 09:15 3.36945000 3.37335000 3.36915000 3.37415000 3.37153832 0.00154670 1010 1520415000 2018.03.07 09:30 3.37335000 3.37295000 3.37295000 3.37495000 3.37167277 0.00154064 871 1520415900 2018.03.07 09:45 3.37290000 3.37515000 3.37168000 3.37535000 3.37200393 0.00168946 1291 1520416800 2018.03.07 10:00 3.37515000 3.37412000 3.37296000 3.37685000 3.37220546 0.00174097 1295 1520417700 2018.03.07 10:15 3.37413000 3.37496000 3.37335000 3.37544000 3.37246780 0.00186607 1124 1520418600 2018.03.07 10:30 3.37491000 3.37385000 3.37305000 3.37505000 3.37259944 0.00191505 1075 1520419500 2018.03.07 10:45 3.37389000 3.37485000 3.37335000 3.37555000 3.37281378 0.00202464 926 1520420400 2018.03.07 11:00 3.37485000 3.37235000 3.37175000 3.37605000 3.37276961 0.00201427 913 1520421300 2018.03.07 11:15 3.37232000 3.37508000 3.37205000 3.37559000 3.37298965 0.00212677 999 1520422200 2018.03.07 11:30 3.37505000 3.37362000 3.37285000 3.37615000 3.37304968 0.00214486 1250 1520423100 2018.03.07 11:45 3.37365000 3.37435000 3.37260000 3.37435000 3.37317352 0.00219775 873 1520424000 2018.03.07 12:00 3.37435000 3.37300000 3.37295000 3.37498000 3.37315699 0.00218154 977 1520424900 2018.03.07 12:15 3.37299000 3.37353000 3.37175000 3.37485000 3.37319252 0.00218817 975 1520425800 2018.03.07 12:30 3.37352000 3.37135000 3.36914000 3.37352000 3.37301704 0.00215833 1391 1520426700 2018.03.07 12:45 3.37135000 3.37175000 3.37005000 3.37215000 3.37289637 0.00214821 879 1520427600 2018.03.07 13:00 3.37175000 3.37342000 3.37135000 3.37410000 3.37294624 0.00210756 812 1520428500 2018.03.07 13:15 3.37338000 3.37615000 3.37305000 3.37635000 3.37325136 0.00211198 739 1520429400 2018.03.07 13:30 3.37609000 3.37628000 3.37527000 3.37765000 3.37353980 0.00189754 811 1520430300 2018.03.07 13:45 3.37629000 3.37923000 3.37484000 3.37925000 3.37408172 0.00200667 790 1520431200 2018.03.07 14:00 3.37933000 3.37985000 3.37875000 3.38195000 3.37463108 0.00212237 1392 1520432100 2018.03.07 14:15 3.37985000 3.38010000 3.37855000 3.38120000 3.37515193 0.00245281 981 1520433000 2018.03.07 14:30 3.38009000 3.37865000 3.37792000 3.38075000 3.37548508 0.00255798 666 1520433900 2018.03.07 14:45 3.37865000 3.37710000 3.37661000 3.37895000 3.37563888 0.00260494 1097 1520434800 2018.03.07 15:00 3.37704000 3.37654000 3.37654000 3.37926000 3.37572470 0.00260315 1294 1520435700 2018.03.07 15:15 3.37664000 3.37904000 3.37664000 3.38125000 3.37604045 0.00274508 1580 1520436600 2018.03.07 15:30 3.37894000 3.37833000 3.37545000 3.37982000 3.37625850 0.00278231 1490 1520437500 2018.03.07 15:45 3.37835000 3.37755000 3.37655000 3.37901000 3.37638150 0.00279960 1318 1520438400 2018.03.07 16:00 3.37751000 3.37719000 3.37695000 3.37897000 3.37645850 0.00266575 1201 1520439300 2018.03.07 16:15 3.37725000 3.37765000 3.37578000 3.37815000 3.37657198 0.00267321 868 1520440200 2018.03.07 16:30 3.37764000 3.37485000 3.37229000 3.37945000 3.37640798 0.00260668 1754 1520441100 2018.03.07 16:45 3.37495000 3.37611000 3.37485000 3.37705000 3.37637960 0.00256649 1500 1520442000 2018.03.07 17:00 3.37624000 3.37595000 3.37396000 3.37704000 3.37633869 0.00245746 1559 1520442900 2018.03.07 17:15 3.37595000 3.38275000 3.37482000 3.38405000 3.37694929 0.00269720 1478 1520443800 2018.03.07 17:30 3.38285000 3.38541000 3.37988000 3.38541000 3.37775507 0.00295534 1580 1520444700 2018.03.07 17:45 3.38550000 3.38268000 3.38187000 3.38623000 3.37822411 0.00281201 1669 1520445600 2018.03.07 18:00 3.38279000 3.39042000 3.38205000 3.39075000 3.37938562 0.00367758 1670 1520446500 2018.03.07 18:15 3.39043000 3.39764000 3.38956000 3.40228000 3.38112414 0.00547460 971 1520447400 2018.03.07 18:30 3.39765000 3.39329000 3.39155000 3.39887000 3.38228279 0.00614738 632 1520448300 2018.03.07 18:45 3.39343000 3.39145000 3.39080000 3.39382000 3.38315586 0.00659035 708 1520449200 2018.03.07 19:00 3.39165000 3.39165000 3.38855000 3.39175000 3.38396482 0.00697613 752 1520450100 2018.03.07 19:15 3.39165000 3.39604000 3.38995000 3.39661000 3.38511484 0.00766279 601 1520451000 2018.03.07 19:30 3.39635000 3.39890000 3.39379000 3.39935000 3.38642771 0.00840894 446 1520451900 2018.03.07 19:45 3.39890000 3.39551000 3.39545000 3.39890000 3.38729269 0.00859030 363 1520452800 2018.03.07 20:00 3.39526000 3.39668000 3.39526000 3.39721000 3.38818672 0.00869542 81 1520453700 2018.03.07 20:15 3.39679000 3.39598000 3.39566000 3.39701000 3.38892894 0.00877901 151 1520454600 2018.03.07 20:30 3.39596000 3.39354000 3.39354000 3.39790000 3.38936809 0.00859713 202 1520455500 2018.03.07 20:45 3.39354000 3.39377000 3.39345000 3.39580000 3.38978732 0.00830098 182 1520456400 2018.03.07 21:00 3.39355000 3.39495000 3.39285000 3.39532000 3.39027900 0.00794126 188 1520457300 2018.03.07 21:15 3.39503000 3.39552000 3.39415000 3.39595000 3.39077814 0.00753896 132 1520458200 2018.03.07 21:30 3.39552000 3.39438000 3.39435000 3.39576000 3.39112118 0.00668393 158 1520459100 2018.03.07 21:45 3.39438000 3.39380000 3.39164000 3.39448000 3.39137630 0.00577717 213 1520460000 2018.03.07 22:00 3.39380000 3.39341000 3.39262000 3.39452000 3.39156999 0.00459735 184 1520460900 2018.03.07 22:15 3.39314000 3.39279000 3.39152000 3.39314000 3.39168618 0.00411229 145 1520461800 2018.03.07 22:30 3.39279000 3.39137000 3.39130000 3.39297000 3.39165607 0.00388174 149 1520462700 2018.03.07 22:45 3.39115000 3.39077000 3.39054000 3.39137000 3.39157168 0.00339073 173 1520463600 2018.03.07 23:00 3.39081000 3.39069000 3.39035000 3.39133000 3.39148771 0.00344998 47 1520464500 2018.03.07 23:15 3.39079000 3.39169000 3.39079000 3.39169000 3.39150698 0.00315005 44 1520465400 2018.03.07 23:30 3.39105000 3.38851000 3.38843000 3.39105000 3.39122155 0.00338705 161 1520466300 2018.03.07 23:45 3.38851000 3.38925000 3.38851000 3.38955000 3.39103378 0.00354114 144 1520467200 2018.03.08 00:00 3.38815000 3.38795000 3.38665000 3.38845000 3.39074009 0.00379459 52 1520468100 2018.03.08 00:15 3.38845000 3.38815000 3.38785000 3.38875000 3.39049341 0.00380088 80 1520469000 2018.03.08 00:30 3.38815000 3.38795000 3.38785000 3.38835000 3.39025118 0.00349092 129 1520469900 2018.03.08 00:45 3.38795000 3.38905000 3.38785000 3.38915000 3.39013679 0.00336027 160 1520470800 2018.03.08 01:00 3.38905000 3.38961000 3.38905000 3.38978000 3.39008662 0.00305280 60 1520471700 2018.03.08 01:15 3.38974000 3.39198000 3.38971000 3.39199000 3.39026694 0.00270198 46 1520472600 2018.03.08 01:30 3.39211000 3.39218000 3.39188000 3.39259000 3.39044913 0.00256370 129 1520473500 2018.03.08 01:45 3.39263000 3.39325000 3.39161000 3.39333000 3.39071588 0.00244893 158 1520474400 2018.03.08 02:00 3.39325000 3.39303000 3.39239000 3.39405000 3.39093628 0.00227476 159 1520475300 2018.03.08 02:15 3.39293000 3.39230000 3.39225000 3.39380000 3.39106615 0.00204692 135 1520476200 2018.03.08 02:30 3.39230000 3.39323000 3.39228000 3.39352000 3.39127223 0.00198113 126 1520477100 2018.03.08 02:45 3.39323000 3.39502000 3.39318000 3.39516000 3.39162916 0.00213345 164 1520478000 2018.03.08 03:00 3.39495000 3.39545000 3.39437000 3.39576000 3.39199305 0.00235791 172 1520478900 2018.03.08 03:15 3.39555000 3.39689000 3.39545000 3.39697000 3.39245943 0.00273546 234 1520479800 2018.03.08 03:30 3.39689000 3.39725000 3.39633000 3.39775000 3.39291567 0.00307618 219 1520480700 2018.03.08 03:45 3.39715000 3.39645000 3.39625000 3.39765000 3.39325228 0.00325439 192 1520481600 2018.03.08 04:00 3.39656000 3.39695000 3.39515000 3.39705000 3.39360444 0.00342582 182 1520482500 2018.03.08 04:15 3.39705000 3.39695000 3.39535000 3.39805000 3.39392307 0.00358794 241 1520483400 2018.03.08 04:30 3.39705000 3.39725000 3.39625000 3.39755000 3.39423992 0.00355564 218 1520484300 2018.03.08 04:45 3.39715000 3.39870000 3.39656000 3.39895000 3.39466469 0.00363575 158 1520485200 2018.03.08 05:00 3.39870000 3.39945000 3.39795000 3.39955000 3.39512043 0.00358792 142 1520486100 2018.03.08 05:15 3.39935000 3.39805000 3.39805000 3.40025000 3.39539944 0.00335699 160 1520487000 2018.03.08 05:30 3.39815000 3.39795000 3.39775000 3.39905000 3.39564235 0.00300815 219 1520487900 2018.03.08 05:45 3.39795000 3.39725000 3.39715000 3.39845000 3.39579546 0.00266170 118 1520488800 2018.03.08 06:00 3.39725000 3.39745000 3.39715000 3.39805000 3.39595303 0.00230558 114 1520489700 2018.03.08 06:15 3.39755000 3.39705000 3.39675000 3.39755000 3.39605751 0.00213677 106 1520490600 2018.03.08 06:30 3.39705000 3.39735000 3.39655000 3.39785000 3.39618060 0.00195892 108 1520491500 2018.03.08 06:45 3.39735000 3.39615000 3.39585000 3.39785000 3.39617769 0.00184660 109 1520492400 2018.03.08 07:00 3.39605000 3.39555000 3.39485000 3.39655000 3.39611791 0.00172986 181 1520493300 2018.03.08 07:15 3.39565000 3.39579000 3.39565000 3.39715000 3.39608668 0.00152089 139 1520494200 2018.03.08 07:30 3.39579000 3.39694000 3.39562000 3.39694000 3.39616795 0.00134184 167 1520495100 2018.03.08 07:45 3.39706000 3.39705000 3.39672000 3.39729000 3.39625195 0.00127463 102 1520496000 2018.03.08 08:00 3.39705000 3.39645000 3.39589000 3.39752000 3.39627081 0.00124945 153 1520496900 2018.03.08 08:15 3.39655000 3.39705000 3.39595000 3.39715000 3.39634502 0.00120281 170 1520497800 2018.03.08 08:30 3.39705000 3.39655000 3.39625000 3.39725000 3.39636454 0.00117391 150 1520498700 2018.03.08 08:45 3.39665000 3.39797000 3.39595000 3.39985000 3.39651744 0.00112960 416 1520499600 2018.03.08 09:00 3.39840000 3.39795000 3.39645000 3.40018000 3.39665388 0.00109056 621 1520500500 2018.03.08 09:15 3.39805000 3.39655000 3.39585000 3.39805000 3.39664398 0.00109402 634 1520501400 2018.03.08 09:30 3.39660000 3.39165000 3.39145000 3.39715000 3.39616837 0.00171408 937 1520502300 2018.03.08 09:45 3.39155000 3.38905000 3.38895000 3.39195000 3.39549043 0.00245144 810 1520503200 2018.03.08 10:00 3.38895000 3.39025000 3.38737000 3.39085000 3.39499134 0.00271275 1253 1520504100 2018.03.08 10:15 3.39035000 3.38875000 3.38745000 3.39094000 3.39439693 0.00313713 1358 1520505000 2018.03.08 10:30 3.38885000 3.39204000 3.38795000 3.39225000 3.39417246 0.00314926 1125 1520505900 2018.03.08 10:45 3.39205000 3.39415000 3.39035000 3.39565000 3.39417032 0.00307380 1647 1520506800 2018.03.08 11:00 3.39425000 3.39372000 3.39365000 3.39717000 3.39412743 0.00299751 1368 1520507700 2018.03.08 11:15 3.39373000 3.39305000 3.39277000 3.39475000 3.39402482 0.00295705 987 1520508600 2018.03.08 11:30 3.39305000 3.39241000 3.39211000 3.39423000 3.39387103 0.00291156 956 1520509500 2018.03.08 11:45 3.39246000 3.39455000 3.39208000 3.39470000 3.39393569 0.00286003 1140 1520510400 2018.03.08 12:00 3.39460000 3.39325000 3.39260000 3.39605000 3.39387039 0.00284946 1262 1520511300 2018.03.08 12:15 3.39327000 3.39410000 3.39208000 3.39455000 3.39389225 0.00281513 1020 1520512200 2018.03.08 12:30 3.39410000 3.39558000 3.39315000 3.39558000 3.39405299 0.00274956 1060 1520513100 2018.03.08 12:45 3.39565000 3.39564000 3.39425000 3.39602000 3.39420414 0.00269538 932 1520514000 2018.03.08 13:00 3.39564000 3.39635000 3.39560000 3.39911000 3.39440850 0.00271216 1131 1520514900 2018.03.08 13:15 3.39655000 3.39815000 3.39561000 3.39844000 3.39476484 0.00283973 992 1520515800 2018.03.08 13:30 3.39816000 3.39845000 3.39725000 3.39908000 3.39511580 0.00301945 913 1520516700 2018.03.08 13:45 3.39855000 3.39695000 3.39675000 3.39915000 3.39529049 0.00304189 671 1520517600 2018.03.08 14:00 3.39695000 3.39515000 3.39494000 3.39730000 3.39527711 0.00297755 899 1520518500 2018.03.08 14:15 3.39506000 3.39775000 3.39460000 3.39845000 3.39551262 0.00311837 713 1520519400 2018.03.08 14:30 3.39765000 3.39674000 3.39644000 3.39953000 3.39562952 0.00305774 1055 1520520300 2018.03.08 14:45 3.39664000 3.38962000 3.38264000 3.39843000 3.39505718 0.00279891 2761 1520521200 2018.03.08 15:00 3.38962000 3.38432000 3.38365000 3.38987000 3.39403459 0.00337639 2102 1520522100 2018.03.08 15:15 3.38432000 3.38125000 3.38095000 3.38625000 3.39281701 0.00432998 1922 1520523000 2018.03.08 15:30 3.38125000 3.38465000 3.37615000 3.38545000 3.39203920 0.00483701 3776 1520523900 2018.03.08 15:45 3.38455000 3.38865000 3.38275000 3.39555000 3.39171642 0.00494806 3766 1520524800 2018.03.08 16:00 3.38875000 3.39235000 3.38833000 3.39345000 3.39177676 0.00491504 2267 1520525700 2018.03.08 16:15 3.39225000 3.39596000 3.39032000 3.39596000 3.39217517 0.00490521 2081 1520526600 2018.03.08 16:30 3.39607000 3.39804000 3.39602000 3.39826000 3.39273372 0.00497492 2336 1520527500 2018.03.08 16:45 3.39809000 3.40465000 3.39537000 3.40505000 3.39386860 0.00551098 2494 1520528400 2018.03.08 17:00 3.40474000 3.40315000 3.40297000 3.40835000 3.39475255 0.00587751 2299 1520529300 2018.03.08 17:15 3.40315000 3.40555000 3.40205000 3.40555000 3.39578088 0.00640387 1583 1520530200 2018.03.08 17:30 3.40565000 3.40925000 3.40505000 3.40955000 3.39706365 0.00721862 1779 1520531100 2018.03.08 17:45 3.40935000 3.41328000 3.40775000 3.41455000 3.39860806 0.00832116 1963 1520532000 2018.03.08 18:00 3.41330000 3.41087000 3.40980000 3.41452000 3.39977587 0.00900366 1806 1520532900 2018.03.08 18:15 3.41081000 3.41139000 3.40910000 3.41236000 3.40088198 0.00964620 1181 1520533800 2018.03.08 18:30 3.41139000 3.41275000 3.41105000 3.41611000 3.40201226 0.01030514 1066 1520534700 2018.03.08 18:45 3.41275000 3.41410000 3.41229000 3.41775000 3.40316348 0.01092661 1079 1520535600 2018.03.08 19:00 3.41405000 3.41325000 3.41225000 3.41465000 3.40412410 0.01129338 582 1520536500 2018.03.08 19:15 3.41325000 3.41315000 3.41205000 3.41415000 3.40498371 0.01163774 599 1520537400 2018.03.08 19:30 3.41305000 3.41335000 3.41240000 3.41475000 3.40578050 0.01187273 366 1520538300 2018.03.08 19:45 3.41345000 3.41135000 3.41125000 3.41375000 3.40631093 0.01151591 444 1520539200 2018.03.08 20:00 3.41135000 3.41335000 3.41125000 3.41355000 3.40698131 0.01066622 377 1520540100 2018.03.08 20:15 3.41345000 3.41455000 3.41268000 3.41545000 3.40770214 0.00923036 390 1520541000 2018.03.08 20:30 3.41445000 3.41465000 3.41375000 3.41565000 3.40836384 0.00784268 398 1520541900 2018.03.08 20:45 3.41465000 3.41385000 3.41372000 3.41615000 3.40888633 0.00657644 410 1520542800 2018.03.08 21:00 3.41381000 3.41625000 3.41381000 3.41625000 3.40958763 0.00557008 411 1520543700 2018.03.08 21:15 3.41625000 3.41735000 3.41505000 3.41825000 3.41032691 0.00478601 521 1520544600 2018.03.08 21:30 3.41747000 3.41473000 3.41473000 3.41915000 3.41074625 0.00388138 355 1520545500 2018.03.08 21:45 3.41473000 3.41545000 3.41205000 3.41615000 3.41119423 0.00358747 411 1520546400 2018.03.08 22:00 3.41555000 3.41485000 3.41355000 3.41602000 3.41154240 0.00300848 209 1520547300 2018.03.08 22:15 3.41495000 3.41525000 3.41435000 3.41625000 3.41189550 0.00256483 178 1520548200 2018.03.08 22:30 3.41515000 3.41445000 3.41405000 3.41605000 3.41213879 0.00237344 253 1520549100 2018.03.08 22:45 3.41445000 3.41334000 3.41334000 3.41527000 3.41225319 0.00229067 146 1520550000 2018.03.08 23:00 3.41355000 3.41410000 3.41285000 3.41410000 3.41242907 0.00217070 109 1520550900 2018.03.08 23:15 3.41390000 3.41375000 3.41375000 3.41440000 3.41255488 0.00207776 71 1520551800 2018.03.08 23:30 3.41375000 3.41355000 3.41345000 3.41415000 3.41264965 0.00201382 169 1520552700 2018.03.08 23:45 3.41355000 3.41375000 3.41355000 3.41435000 3.41275445 0.00192186 170 1520553600 2018.03.09 00:00 3.41335000 3.41305000 3.41025000 3.41365000 3.41278259 0.00189860 243 1520554500 2018.03.09 00:15 3.41305000 3.41155000 3.41135000 3.41395000 3.41266520 0.00200077 248 1520555400 2018.03.09 00:30 3.41145000 3.41355000 3.41125000 3.41355000 3.41274947 0.00194371 93 1520556300 2018.03.09 00:45 3.41355000 3.41305000 3.41145000 3.41355000 3.41277809 0.00189768 156 1520557200 2018.03.09 01:00 3.41325000 3.41385000 3.41245000 3.41395000 3.41288018 0.00183112 133 1520558100 2018.03.09 01:15 3.41385000 3.41485000 3.41375000 3.41495000 3.41306778 0.00171018 129 1520559000 2018.03.09 01:30 3.41475000 3.41505000 3.41435000 3.41515000 3.41325656 0.00160423 123 1520559900 2018.03.09 01:45 3.41495000 3.41475000 3.41465000 3.41575000 3.41339880 0.00154385 132 1520560800 2018.03.09 02:00 3.41465000 3.41615000 3.41455000 3.41615000 3.41366081 0.00139315 211 1520561700 2018.03.09 02:15 3.41605000 3.41465000 3.41415000 3.41635000 3.41375502 0.00110417 213 1520562600 2018.03.09 02:30 3.41465000 3.41345000 3.41335000 3.41545000 3.41372597 0.00109475 175 1520563500 2018.03.09 02:45 3.41345000 3.41375000 3.41246000 3.41485000 3.41372826 0.00102395 114 1520564400 2018.03.09 03:00 3.41388000 3.41445000 3.41388000 3.41614000 3.41379700 0.00098825 70 1520565300 2018.03.09 03:15 3.41434000 3.41573000 3.41420000 3.41596000 3.41398109 0.00100098 62 1520566200 2018.03.09 03:30 3.41572000 3.41685000 3.41539000 3.41771000 3.41425432 0.00117424 91 1520567100 2018.03.09 03:45 3.41695000 3.41691000 3.41658000 3.41755000 3.41450724 0.00130788 56 1520568000 2018.03.09 04:00 3.41673000 3.41579000 3.41565000 3.41729000 3.41462941 0.00134900 67 1520568900 2018.03.09 04:15 3.41560000 3.41513000 3.41505000 3.41605000 3.41467709 0.00134497 68 1520569800 2018.03.09 04:30 3.41517000 3.41426000 3.41361000 3.41518000 3.41463736 0.00132057 51 1520570700 2018.03.09 04:45 3.41428000 3.41332000 3.41275000 3.41458000 3.41451190 0.00133204 63 1520571600 2018.03.09 05:00 3.41335000 3.41353000 3.41300000 3.41391000 3.41441839 0.00131453 61 1520572500 2018.03.09 05:15 3.41350000 3.41369000 3.41338000 3.41445000 3.41434902 0.00117406 54 1520573400 2018.03.09 05:30 3.41367000 3.41352000 3.41331000 3.41390000 3.41427006 0.00119687 53 1520574300 2018.03.09 05:45 3.41365000 3.41379000 3.41338000 3.41426000 3.41422434 0.00118683 45 1520575200 2018.03.09 06:00 3.41367000 3.41347000 3.41308000 3.41413000 3.41415250 0.00122351 41 1520576100 2018.03.09 06:15 3.41375000 3.41283000 3.41259000 3.41377000 3.41402655 0.00129498 65 1520577000 2018.03.09 06:30 3.41295000 3.41380000 3.41295000 3.41424000 3.41400497 0.00128362 62 1520577900 2018.03.09 06:45 3.41362000 3.41267000 3.41267000 3.41430000 3.41387783 0.00134994 46 1520578800 2018.03.09 07:00 3.41272000 3.41321000 3.41272000 3.41328000 3.41381423 0.00127930 39 1520579700 2018.03.09 07:15 3.41339000 3.41175000 3.41175000 3.41339000 3.41361764 0.00140135 46 1520580600 2018.03.09 07:30 3.41191000 3.41281000 3.41167000 3.41281000 3.41354072 0.00143855 56 1520581500 2018.03.09 07:45 3.41299000 3.41235000 3.41185000 3.41299000 3.41342732 0.00150119 75 1520582400 2018.03.09 08:00 3.41235000 3.41175000 3.41135000 3.41245000 3.41326757 0.00158274 228 1520583300 2018.03.09 08:15 3.41185000 3.41165000 3.41145000 3.41295000 3.41311352 0.00157337 242 1520584200 2018.03.09 08:30 3.41165000 3.41205000 3.41075000 3.41225000 3.41301223 0.00138026 338 1520585100 2018.03.09 08:45 3.41205000 3.40989000 3.40989000 3.41235000 3.41271487 0.00132345 251 1520586000 2018.03.09 09:00 3.41034000 3.41176000 3.41010000 3.41284000 3.41262393 0.00116586 418 1520586900 2018.03.09 09:15 3.41176000 3.41025000 3.40965000 3.41225000 3.41239785 0.00117269 583 1520587800 2018.03.09 09:30 3.41025000 3.41255000 3.41025000 3.41305000 3.41241234 0.00109512 698 1520588700 2018.03.09 09:45 3.41255000 3.41078000 3.41068000 3.41385000 3.41225688 0.00114596 695 1520589600 2018.03.09 10:00 3.41080000 3.41135000 3.40980000 3.41245000 3.41217051 0.00113469 1179 1520590500 2018.03.09 10:15 3.41135000 3.41238000 3.40925000 3.41306000 3.41219046 0.00108271 1241 1520591400 2018.03.09 10:30 3.41238000 3.41165000 3.40937000 3.41245000 3.41213899 0.00104673 1157 1520592300 2018.03.09 10:45 3.41164000 3.40852000 3.40794000 3.41355000 3.41179432 0.00124498 1197 1520593200 2018.03.09 11:00 3.40852000 3.40535000 3.40505000 3.40955000 3.41118058 0.00186053 1293 1520594100 2018.03.09 11:15 3.40525000 3.40766000 3.40446000 3.40814000 3.41084528 0.00201909 957 1520595000 2018.03.09 11:30 3.40767000 3.40905000 3.40683000 3.41018000 3.41067430 0.00196819 1178 1520595900 2018.03.09 11:45 3.40905000 3.41316000 3.40883000 3.41396000 3.41091104 0.00197162 894 1520596800 2018.03.09 12:00 3.41316000 3.41285000 3.41255000 3.41405000 3.41109570 0.00195458 977 1520597700 2018.03.09 12:15 3.41285000 3.41400000 3.41202000 3.41465000 3.41137230 0.00207367 861 1520598600 2018.03.09 12:30 3.41396000 3.41455000 3.41342000 3.41515000 3.41167494 0.00221611 832 1520599500 2018.03.09 12:45 3.41455000 3.41599000 3.41446000 3.41645000 3.41208590 0.00249950 1105 1520600400 2018.03.09 13:00 3.41599000 3.41508000 3.41507000 3.41683000 3.41237105 0.00266284 847 1520601300 2018.03.09 13:15 3.41504000 3.41255000 3.41245000 3.41517000 3.41238809 0.00266343 755 1520602200 2018.03.09 13:30 3.41255000 3.41305000 3.41012000 3.41315000 3.41245113 0.00268529 899 1520603100 2018.03.09 13:45 3.41295000 3.41191000 3.41172000 3.41555000 3.41239959 0.00261246 1051 1520604000 2018.03.09 14:00 3.41190000 3.41445000 3.41165000 3.41445000 3.41259487 0.00269535 730 1520604900 2018.03.09 14:15 3.41440000 3.41406000 3.41395000 3.41575000 3.41273441 0.00269624 640 1520605800 2018.03.09 14:30 3.41405000 3.41645000 3.41395000 3.41712000 3.41308827 0.00290379 875 1520606700 2018.03.09 14:45 3.41645000 3.41675000 3.41575000 3.41735000 3.41343701 0.00305609 880 1520607600 2018.03.09 15:00 3.41675000 3.41846000 3.41605000 3.41883000 3.41391539 0.00333615 999 1520608500 2018.03.09 15:15 3.41841000 3.41714000 3.41714000 3.42214000 3.41422250 0.00347939 1511 1520609400 2018.03.09 15:30 3.41694000 3.42245000 3.40925000 3.42391000 3.41500607 0.00407841 3274 1520610300 2018.03.09 15:45 3.42244000 3.41522000 3.41455000 3.42286000 3.41502644 0.00381750 2096 1520611200 2018.03.09 16:00 3.41522000 3.41395000 3.41246000 3.41605000 3.41492392 0.00313682 1859 1520612100 2018.03.09 16:15 3.41395000 3.41445000 3.41128000 3.41705000 3.41487879 0.00268357 1815 1520613000 2018.03.09 16:30 3.41445000 3.41245000 3.41201000 3.41665000 3.41464747 0.00242559 1969 1520613900 2018.03.09 16:45 3.41254000 3.40875000 3.40834000 3.41435000 3.41408581 0.00281386 1686 1520614800 2018.03.09 17:00 3.40865000 3.40421000 3.40320000 3.40966000 3.41314526 0.00374140 2329 1520615700 2018.03.09 17:15 3.40425000 3.40697000 3.40182000 3.40697000 3.41255714 0.00414176 1514 1520616600 2018.03.09 17:30 3.40705000 3.40686000 3.40475000 3.40765000 3.41201455 0.00446779 1443 1520617500 2018.03.09 17:45 3.40693000 3.40459000 3.40405000 3.40895000 3.41130745 0.00487920 1483 1520618400 2018.03.09 18:00 3.40464000 3.40426000 3.40281000 3.40645000 3.41063627 0.00524988 1485 1520619300 2018.03.09 18:15 3.40424000 3.40375000 3.40235000 3.40465000 3.40998043 0.00565507 826 1520620200 2018.03.09 18:30 3.40365000 3.40295000 3.40235000 3.40465000 3.40931087 0.00603893 490 1520621100 2018.03.09 18:45 3.40295000 3.40205000 3.40015000 3.40335000 3.40861936 0.00644953 671 1520622000 2018.03.09 19:00 3.40205000 3.40325000 3.40135000 3.40475000 3.40810799 0.00659339 619 1520622900 2018.03.09 19:15 3.40325000 3.40255000 3.40176000 3.40445000 3.40757866 0.00673777 480 1520623800 2018.03.09 19:30 3.40249000 3.40165000 3.40155000 3.40345000 3.40701402 0.00673029 524 1520624700 2018.03.09 19:45 3.40155000 3.40225000 3.40115000 3.40265000 3.40656031 0.00657002 464 1520625600 2018.03.09 20:00 3.40215000 3.40245000 3.40185000 3.40306000 3.40616885 0.00615669 372 1520626500 2018.03.09 20:15 3.40235000 3.40095000 3.40075000 3.40235000 3.40567181 0.00584152 309 1520627400 2018.03.09 20:30 3.40105000 3.40255000 3.40095000 3.40305000 3.40537450 0.00455007 250 1520628300 2018.03.09 20:45 3.40255000 3.40285000 3.40215000 3.40325000 3.40513407 0.00401780 197 1520629200 2018.03.09 21:00 3.40275000 3.40275000 3.40255000 3.40315000 3.40490702 0.00351599 140 1520630100 2018.03.09 21:15 3.40275000 3.40165000 3.40105000 3.40315000 3.40459682 0.00280439 190 1520631000 2018.03.09 21:30 3.40155000 3.40195000 3.40105000 3.40205000 3.40434475 0.00215004 144 1520631900 2018.03.09 21:45 3.40195000 3.40225000 3.40145000 3.40275000 3.40414525 0.00185194 173 1520632800 2018.03.09 22:00 3.40235000 3.40407000 3.40135000 3.40426000 3.40413808 0.00184804 340 1520633700 2018.03.09 22:15 3.40405000 3.40490000 3.40405000 3.40545000 3.40421064 0.00179161 224 1520634600 2018.03.09 22:30 3.40495000 3.40530000 3.40490000 3.40665000 3.40431439 0.00178631 94 1520635500 2018.03.09 22:45 3.40545000 3.40572000 3.40522000 3.40705000 3.40444826 0.00191165 198 1520636400 2018.03.09 23:00 3.40555000 3.40575000 3.40535000 3.40615000 3.40457223 0.00202289 142 1520637300 2018.03.09 23:15 3.40575000 3.40575000 3.40545000 3.40595000 3.40468440 0.00211014 66 1520638200 2018.03.09 23:30 3.40565000 3.40565000 3.40495000 3.40575000 3.40477636 0.00214693 109 1520639100 2018.03.09 23:45 3.40525000 3.40475000 3.40465000 3.40615000 3.40477385 0.00205695 186 1520812800 2018.03.12 00:00 3.40335000 3.40365000 3.40335000 3.40385000 3.40466682 0.00197745 17 1520813700 2018.03.12 00:15 3.40365000 3.40515000 3.40365000 3.40515000 3.40471284 0.00194892 48 1520814600 2018.03.12 00:30 3.40535000 3.40495000 3.40425000 3.40585000 3.40473542 0.00183723 48 1520815500 2018.03.12 00:45 3.40495000 3.40215000 3.40195000 3.40495000 3.40448919 0.00172649 148 1520816400 2018.03.12 01:00 3.40205000 3.40415000 3.40095000 3.40465000 3.40445689 0.00165469 337 1520817300 2018.03.12 01:15 3.40415000 3.40555000 3.40415000 3.40565000 3.40456099 0.00150774 64 1520818200 2018.03.12 01:30 3.40545000 3.40465000 3.40455000 3.40545000 3.40456947 0.00144153 60 1520819100 2018.03.12 01:45 3.40465000 3.40475000 3.40405000 3.40515000 3.40458666 0.00139365 75 1520820000 2018.03.12 02:00 3.40475000 3.40331000 3.40331000 3.40515000 3.40446508 0.00134193 38 1520855100 2018.03.12 11:45 3.39909000 3.39613000 3.39592000 3.39909000 3.40367126 0.00219364 109 1520856000 2018.03.12 12:00 3.39617000 3.40035000 3.39587000 3.40141000 3.40335495 0.00234300 1140 1520856900 2018.03.12 12:15 3.40035000 3.40065000 3.39966000 3.40129000 3.40309734 0.00247474 948 1520857800 2018.03.12 12:30 3.40065000 3.40143000 3.40043000 3.40195000 3.40293854 0.00253843 398