Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 8.24100000 8.24235000 0.00001000 5.00000000 135.00000000 0.00001000 0.11517170 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 8.08128000 8.07972000 8.07877000 8.08435000 8.07972000 0.00000000 261 1518055200 2018.02.08 02:00 8.07989000 8.07210000 8.06875000 8.08125000 8.07899429 0.00000000 400 1518056100 2018.02.08 02:15 8.07202000 8.07043000 8.06934000 8.07421000 8.07817864 0.00000000 235 1518057000 2018.02.08 02:30 8.07046000 8.06864000 8.06734000 8.07084000 8.07727020 0.00000000 275 1518057900 2018.02.08 02:45 8.06897000 8.06953000 8.06685000 8.07362000 8.07653304 0.00000000 286 1518058800 2018.02.08 03:00 8.06986000 8.07481000 8.06857000 8.07541000 8.07636894 0.00000000 292 1518059700 2018.02.08 03:15 8.07503000 8.07233000 8.07157000 8.07795000 8.07598428 0.00000000 460 1518060600 2018.02.08 03:30 8.07232000 8.08100000 8.07232000 8.08100000 8.07646196 0.00000000 316 1518061500 2018.02.08 03:45 8.08094000 8.07739000 8.07351000 8.08314000 8.07655035 0.00000000 303 1518062400 2018.02.08 04:00 8.07740000 8.07705000 8.07687000 8.07895000 8.07659793 0.00000000 184 1518063300 2018.02.08 04:15 8.07720000 8.07372000 8.07333000 8.07731000 8.07632385 0.00000000 190 1518064200 2018.02.08 04:30 8.07387000 8.07232000 8.06482000 8.07636000 8.07594253 0.00000000 653 1518065100 2018.02.08 04:45 8.07232000 8.07899000 8.07148000 8.08055000 8.07623276 0.00000000 240 1518066000 2018.02.08 05:00 8.07867000 8.07803000 8.07615000 8.07872000 8.07640393 0.00000000 169 1518066900 2018.02.08 05:15 8.07800000 8.07624000 8.07376000 8.08058000 8.07638832 0.00000000 245 1518067800 2018.02.08 05:30 8.07623000 8.07421000 8.07281000 8.07659000 8.07618086 0.00000000 207 1518068700 2018.02.08 05:45 8.07421000 8.07797000 8.07180000 8.07815000 8.07635125 0.00000000 280 1518069600 2018.02.08 06:00 8.07805000 8.08382000 8.07773000 8.08393000 8.07706256 0.00000000 252 1518070500 2018.02.08 06:15 8.08367000 8.09009000 8.08064000 8.09011000 8.07830327 0.00000000 409 1518071400 2018.02.08 06:30 8.09008000 8.09034000 8.08950000 8.09155000 8.07944962 0.00637205 239 1518072300 2018.02.08 06:45 8.09024000 8.09145000 8.08889000 8.09145000 8.08059252 0.00731504 240 1518073200 2018.02.08 07:00 8.09148000 8.08516000 8.08395000 8.09164000 8.08102752 0.00729646 353 1518074100 2018.02.08 07:15 8.08514000 8.07828000 8.07825000 8.08514000 8.08076585 0.00683974 297 1518075000 2018.02.08 07:30 8.07848000 8.08104000 8.07735000 8.08127000 8.08079196 0.00628625 357 1518075900 2018.02.08 07:45 8.08115000 8.07215000 8.07215000 8.08241000 8.07996891 0.00592986 330 1518076800 2018.02.08 08:00 8.07235000 8.07499000 8.06928000 8.07514000 8.07949473 0.00588978 545 1518077700 2018.02.08 08:15 8.07499000 8.07733000 8.07453000 8.08415000 8.07928857 0.00569510 571 1518078600 2018.02.08 08:30 8.07733000 8.07872000 8.07457000 8.08340000 8.07923442 0.00568558 453 1518079500 2018.02.08 08:45 8.07846000 8.07813000 8.07328000 8.08237000 8.07912923 0.00568190 461 1518080400 2018.02.08 09:00 8.07839000 8.06315000 8.06108000 8.07873000 8.07760740 0.00679472 1112 1518081300 2018.02.08 09:15 8.06340000 8.05869000 8.04819000 8.06413000 8.07580575 0.00825620 1627 1518082200 2018.02.08 09:30 8.05848000 8.05507000 8.05308000 8.06064000 8.07383091 0.00992135 1606 1518083100 2018.02.08 09:45 8.05511000 8.06237000 8.05100000 8.06725000 8.07273940 0.01050646 1786 1518084000 2018.02.08 10:00 8.06237000 8.07665000 8.06094000 8.07665000 8.07311184 0.01035581 2100 1518084900 2018.02.08 10:15 8.07665000 8.08935000 8.07643000 8.09159000 8.07465833 0.01051018 2703 1518085800 2018.02.08 10:30 8.08953000 8.07935000 8.07842000 8.09030000 8.07510515 0.01046319 2555 1518086700 2018.02.08 10:45 8.07942000 8.08403000 8.07478000 8.08595000 8.07595514 0.01047322 3382 1518087600 2018.02.08 11:00 8.08403000 8.08908000 8.08381000 8.09042000 8.07720513 0.01059394 2848 1518088500 2018.02.08 11:15 8.08908000 8.09121000 8.08451000 8.09179000 8.07853892 0.01067040 2168 1518089400 2018.02.08 11:30 8.09121000 8.08659000 8.08148000 8.09132000 8.07930569 0.01058784 2442 1518090300 2018.02.08 11:45 8.08654000 8.09109000 8.08315000 8.09379000 8.08042801 0.01080332 2260 1518091200 2018.02.08 12:00 8.09116000 8.09037000 8.08523000 8.09410000 8.08137486 0.01123620 2524 1518092100 2018.02.08 12:15 8.09037000 8.08710000 8.08650000 8.09617000 8.08192011 0.01144716 1885 1518093000 2018.02.08 12:30 8.08718000 8.08770000 8.08300000 8.08913000 8.08247058 0.01168613 2541 1518093900 2018.02.08 12:45 8.08797000 8.07957000 8.07617000 8.08978000 8.08219433 0.01139449 2571 1518094800 2018.02.08 13:00 8.07975000 8.09238000 8.07962000 8.09385000 8.08316440 0.01173992 2252 1518095700 2018.02.08 13:15 8.09240000 8.08667000 8.08575000 8.09482000 8.08349826 0.01177794 1454 1518096600 2018.02.08 13:30 8.08685000 8.08738000 8.08285000 8.09113000 8.08386795 0.01185184 2233 1518097500 2018.02.08 13:45 8.08738000 8.08862000 8.08084000 8.08926000 8.08432053 0.01193562 2060 1518098400 2018.02.08 14:00 8.08872000 8.08007000 8.07350000 8.08954000 8.08391572 0.01092580 4375 1518099300 2018.02.08 14:15 8.08011000 8.08523000 8.07876000 8.08912000 8.08404089 0.00936824 3151 1518100200 2018.02.08 14:30 8.08527000 8.09898000 8.08527000 8.10525000 8.08546366 0.00736820 4076 1518101100 2018.02.08 14:45 8.09892000 8.08198000 8.08186000 8.09962000 8.08513188 0.00539831 3792 1518102000 2018.02.08 15:00 8.08188000 8.07743000 8.07206000 8.08417000 8.08439837 0.00560021 3784 1518102900 2018.02.08 15:15 8.07743000 8.06985000 8.06720000 8.08065000 8.08301281 0.00680736 4036 1518103800 2018.02.08 15:30 8.06995000 8.06063000 8.05910000 8.07571000 8.08088111 0.00910351 3247 1518104700 2018.02.08 15:45 8.06056000 8.06120000 8.06056000 8.06895000 8.07900672 0.01075468 3055 1518105600 2018.02.08 16:00 8.06120000 8.05532000 8.05235000 8.06184000 8.07675084 0.01253373 2683 1518106500 2018.02.08 16:15 8.05533000 8.04485000 8.04264000 8.05567000 8.07371267 0.01497912 3618 1518107400 2018.02.08 16:30 8.04485000 8.05807000 8.04485000 8.05887000 8.07222289 0.01561986 3542 1518108300 2018.02.08 16:45 8.05814000 8.06885000 8.05735000 8.06895000 8.07190166 0.01516559 3224 1518109200 2018.02.08 17:00 8.06885000 8.08895000 8.06775000 8.09226000 8.07352531 0.01460887 4269 1518110100 2018.02.08 17:15 8.08895000 8.09805000 8.07780000 8.09932000 8.07586100 0.01485769 3520 1518111000 2018.02.08 17:30 8.09805000 8.09238000 8.08945000 8.10272000 8.07743424 0.01495622 4227 1518111900 2018.02.08 17:45 8.09251000 8.10631000 8.08848000 8.11637000 8.08018431 0.01622411 5227 1518112800 2018.02.08 18:00 8.10622000 8.11258000 8.09722000 8.11258000 8.08326961 0.01782881 4475 1518113700 2018.02.08 18:15 8.11239000 8.13986000 8.10973000 8.14262000 8.08865917 0.02260981 5009 1518114600 2018.02.08 18:30 8.13986000 8.11955000 8.11498000 8.14185000 8.09160116 0.02433775 4310 1518115500 2018.02.08 18:45 8.11953000 8.12672000 8.11234000 8.12672000 8.09494581 0.02645578 4032 1518116400 2018.02.08 19:00 8.12672000 8.13459000 8.12382000 8.13978000 8.09872145 0.02874126 4048 1518117300 2018.02.08 19:15 8.13436000 8.12306000 8.12123000 8.13509000 8.10103940 0.02979814 3254 1518118200 2018.02.08 19:30 8.12297000 8.11280000 8.11013000 8.12568000 8.10215946 0.03028064 3679 1518119100 2018.02.08 19:45 8.11288000 8.11505000 8.11078000 8.12497000 8.10338713 0.03046495 4393 1518120000 2018.02.08 20:00 8.11505000 8.11614000 8.11122000 8.12086000 8.10460169 0.03039441 4136 1518120900 2018.02.08 20:15 8.11613000 8.11131000 8.10189000 8.11793000 8.10524058 0.02958728 3285 1518121800 2018.02.08 20:30 8.11128000 8.10672000 8.10501000 8.11414000 8.10538147 0.02788576 2224 1518122700 2018.02.08 20:45 8.10683000 8.10048000 8.09725000 8.10895000 8.10491467 0.02603627 1809 1518123600 2018.02.08 21:00 8.10048000 8.10226000 8.09900000 8.10480000 8.10466184 0.02355470 1396 1518124500 2018.02.08 21:15 8.10237000 8.10240000 8.09357000 8.10445000 8.10444643 0.01942105 1425 1518125400 2018.02.08 21:30 8.10223000 8.10415000 8.10113000 8.10495000 8.10441820 0.01642885 1045 1518126300 2018.02.08 21:45 8.10425000 8.10673000 8.10145000 8.10924000 8.10463837 0.01428523 1034 1518127200 2018.02.08 22:00 8.10649000 8.10785000 8.10285000 8.10915000 8.10494424 0.01370760 807 1518128100 2018.02.08 22:15 8.10785000 8.11405000 8.10735000 8.11405000 8.10581145 0.01329970 745 1518129000 2018.02.08 22:30 8.11395000 8.11696000 8.11105000 8.11915000 8.10687322 0.01256426 1068 1518129900 2018.02.08 22:45 8.11708000 8.12392000 8.11695000 8.12505000 8.10849672 0.01220984 890 1518130800 2018.02.08 23:00 8.12392000 8.12217000 8.11931000 8.12423000 8.10979894 0.01189417 431 1518131700 2018.02.08 23:15 8.12244000 8.11741000 8.11680000 8.12300000 8.11052380 0.00965952 365 1518132600 2018.02.08 23:30 8.11668000 8.11637000 8.11338000 8.11888000 8.11108058 0.00934437 279 1518133500 2018.02.08 23:45 8.11628000 8.11430000 8.11390000 8.11771000 8.11138719 0.00861716 255 1518134400 2018.02.09 00:00 8.11052000 8.10379000 8.08890000 8.11147000 8.11066365 0.00717514 75 1518135300 2018.02.09 00:15 8.10555000 8.10623000 8.10092000 8.10839000 8.11024140 0.00672981 124 1518136200 2018.02.09 00:30 8.10472000 8.10548000 8.10383000 8.10832000 8.10978793 0.00683430 85 1518137100 2018.02.09 00:45 8.10552000 8.10880000 8.09977000 8.10880000 8.10969384 0.00674474 166 1518138000 2018.02.09 01:00 8.10861000 8.10847000 8.10758000 8.11067000 8.10957729 0.00660091 160 1518138900 2018.02.09 01:15 8.10918000 8.10468000 8.10373000 8.10974000 8.10911088 0.00670199 145 1518139800 2018.02.09 01:30 8.10423000 8.10550000 8.10214000 8.10644000 8.10876699 0.00676295 118 1518140700 2018.02.09 01:45 8.10554000 8.10518000 8.10342000 8.10662000 8.10842537 0.00661766 109 1518141600 2018.02.09 02:00 8.10512000 8.11202000 8.10172000 8.11317000 8.10876771 0.00643093 254 1518142500 2018.02.09 02:15 8.11168000 8.11041000 8.10973000 8.11259000 8.10892412 0.00623514 189 1518143400 2018.02.09 02:30 8.11056000 8.11144000 8.10955000 8.11344000 8.10916373 0.00608887 217 1518144300 2018.02.09 02:45 8.11147000 8.10919000 8.10482000 8.11220000 8.10916623 0.00606366 372 1518145200 2018.02.09 03:00 8.10942000 8.10623000 8.10512000 8.10942000 8.10888659 0.00618780 360 1518146100 2018.02.09 03:15 8.10606000 8.10954000 8.10417000 8.11016000 8.10894882 0.00606052 371 1518147000 2018.02.09 03:30 8.10968000 8.10644000 8.10516000 8.11035000 8.10870988 0.00588014 385 1518147900 2018.02.09 03:45 8.10659000 8.11137000 8.10398000 8.11252000 8.10896323 0.00478530 338 1518148800 2018.02.09 04:00 8.11114000 8.11758000 8.10896000 8.11774000 8.10978387 0.00420092 470 1518149700 2018.02.09 04:15 8.11777000 8.11541000 8.11541000 8.11965000 8.11031970 0.00412286 402 1518150600 2018.02.09 04:30 8.11570000 8.11557000 8.11221000 8.11966000 8.11081972 0.00421120 391 1518151500 2018.02.09 04:45 8.11556000 8.11204000 8.11180000 8.11817000 8.11093594 0.00419251 367 1518152400 2018.02.09 05:00 8.11204000 8.10855000 8.10835000 8.11309000 8.11070871 0.00383543 366 1518153300 2018.02.09 05:15 8.10855000 8.10952000 8.10765000 8.11115000 8.11059550 0.00368186 329 1518154200 2018.02.09 05:30 8.10954000 8.10565000 8.10505000 8.11115000 8.11012450 0.00358184 339 1518155100 2018.02.09 05:45 8.10565000 8.10815000 8.10533000 8.10995000 8.10993645 0.00357667 353 1518156000 2018.02.09 06:00 8.10815000 8.10901000 8.10765000 8.11025000 8.10984822 0.00356222 247 1518156900 2018.02.09 06:15 8.10890000 8.10875000 8.10768000 8.11005000 8.10974363 0.00338102 363 1518157800 2018.02.09 06:30 8.10878000 8.10755000 8.10680000 8.10925000 8.10953471 0.00330361 267 1518158700 2018.02.09 06:45 8.10765000 8.11015000 8.10750000 8.11172000 8.10959331 0.00314750 285 1518159600 2018.02.09 07:00 8.11015000 8.11165000 8.11015000 8.11425000 8.10978918 0.00310171 399 1518160500 2018.02.09 07:15 8.11165000 8.10515000 8.10515000 8.11215000 8.10934736 0.00331844 457 1518161400 2018.02.09 07:30 8.10501000 8.10535000 8.10500000 8.10700000 8.10896666 0.00345857 305 1518162300 2018.02.09 07:45 8.10535000 8.11009000 8.10535000 8.11088000 8.10907364 0.00344667 539 1518163200 2018.02.09 08:00 8.11020000 8.11393000 8.10997000 8.11393000 8.10953615 0.00345606 335 1518164100 2018.02.09 08:15 8.11393000 8.10788000 8.10595000 8.11406000 8.10937842 0.00349991 267 1518165000 2018.02.09 08:30 8.10820000 8.10354000 8.10092000 8.11079000 8.10882238 0.00378808 251 1518165900 2018.02.09 08:45 8.10325000 8.09272000 8.08713000 8.11059000 8.10728882 0.00544206 1159 1518166800 2018.02.09 09:00 8.09093000 8.10727000 8.08999000 8.12494000 8.10728703 0.00493200 2479 1518167700 2018.02.09 09:15 8.10755000 8.11226000 8.10427000 8.11407000 8.10776065 0.00464592 584 1518168600 2018.02.09 09:30 8.11233000 8.10799000 8.10582000 8.11250000 8.10778249 0.00430512 1017 1518169500 2018.02.09 09:45 8.10799000 8.10385000 8.10158000 8.10799000 8.10740797 0.00427698 1538 1518170400 2018.02.09 10:00 8.10392000 8.11955000 8.10392000 8.12181000 8.10856435 0.00505624 1781 1518171300 2018.02.09 10:15 8.11948000 8.11673000 8.11606000 8.12703000 8.10934203 0.00545664 1880 1518172200 2018.02.09 10:30 8.11673000 8.10815000 8.10811000 8.12041000 8.10922850 0.00538358 2180 1518173100 2018.02.09 10:45 8.10815000 8.11017000 8.10214000 8.11104000 8.10931817 0.00539372 2211 1518174000 2018.02.09 11:00 8.11010000 8.11594000 8.10906000 8.11715000 8.10994882 0.00567122 2027 1518174900 2018.02.09 11:15 8.11588000 8.11804000 8.11342000 8.11947000 8.11071941 0.00606687 1876 1518175800 2018.02.09 11:30 8.11804000 8.11379000 8.11045000 8.11814000 8.11101185 0.00611981 1517 1518176700 2018.02.09 11:45 8.11374000 8.11905000 8.11052000 8.12363000 8.11177739 0.00652253 2668 1518177600 2018.02.09 12:00 8.11897000 8.11973000 8.11263000 8.12154000 8.11253478 0.00693715 1849 1518178500 2018.02.09 12:15 8.11973000 8.14332000 8.11934000 8.14385000 8.11546670 0.01008834 2249 1518179400 2018.02.09 12:30 8.14332000 8.15180000 8.13137000 8.15735000 8.11892702 0.01339102 3683 1518180300 2018.02.09 12:45 8.15176000 8.12882000 8.12039000 8.15203000 8.11986921 0.01368310 2705 1518181200 2018.02.09 13:00 8.12883000 8.12912000 8.12426000 8.13217000 8.12075023 0.01401713 1564 1518182100 2018.02.09 13:15 8.12945000 8.12505000 8.11748000 8.12965000 8.12115974 0.01385926 1541 1518183000 2018.02.09 13:30 8.12529000 8.13202000 8.12479000 8.13887000 8.12219405 0.01372844 1639 1518183900 2018.02.09 13:45 8.13203000 8.13373000 8.13013000 8.14325000 8.12329271 0.01248665 2301 1518184800 2018.02.09 14:00 8.13373000 8.13528000 8.12820000 8.13928000 8.12443436 0.01241043 2176 1518185700 2018.02.09 14:15 8.13528000 8.13974000 8.12967000 8.13985000 8.12589204 0.01276312 1898 1518186600 2018.02.09 14:30 8.13974000 8.13186000 8.12984000 8.14072000 8.12646041 0.01225696 2024 1518187500 2018.02.09 14:45 8.13184000 8.11999000 8.11976000 8.13299000 8.12584418 0.01122840 1773 1518188400 2018.02.09 15:00 8.11975000 8.10303000 8.10027000 8.12057000 8.12367140 0.01225417 2394 1518189300 2018.02.09 15:15 8.10314000 8.10404000 8.10078000 8.10745000 8.12180175 0.01312436 2112 1518190200 2018.02.09 15:30 8.10404000 8.10177000 8.10095000 8.11028000 8.11989396 0.01393963 2087 1518191100 2018.02.09 15:45 8.10181000 8.09174000 8.09036000 8.10883000 8.11721263 0.01588994 3090 1518192000 2018.02.09 16:00 8.09174000 8.09961000 8.09139000 8.10310000 8.11553619 0.01694167 2244 1518192900 2018.02.09 16:15 8.09961000 8.10725000 8.09755000 8.11004000 8.11474703 0.01732725 1691 1518193800 2018.02.09 16:30 8.10745000 8.10883000 8.10322000 8.11339000 8.11418350 0.01759628 2405 1518194700 2018.02.09 16:45 8.10896000 8.09645000 8.09390000 8.11235000 8.11249460 0.01863345 2269 1518195600 2018.02.09 17:00 8.09625000 8.10925000 8.09423000 8.10965000 8.11218559 0.01869820 2202 1518196500 2018.02.09 17:15 8.10915000 8.10965000 8.10271000 8.11337000 8.11194410 0.01744476 2490 1518197400 2018.02.09 17:30 8.10953000 8.10116000 8.10003000 8.11056000 8.11091705 0.01545650 2564 1518198300 2018.02.09 17:45 8.10114000 8.08970000 8.08609000 8.10955000 8.10889638 0.01611707 3563 1518199200 2018.02.09 18:00 8.08981000 8.09927000 8.08841000 8.10315000 8.10797958 0.01582472 3446 1518200100 2018.02.09 18:15 8.09943000 8.09866000 8.09616000 8.10694000 8.10709200 0.01567563 2800 1518201000 2018.02.09 18:30 8.09839000 8.09699000 8.09068000 8.10224000 8.10612990 0.01497205 2364 1518201900 2018.02.09 18:45 8.09704000 8.10982000 8.09604000 8.10982000 8.10648134 0.01362981 2203 1518202800 2018.02.09 19:00 8.10979000 8.11409000 8.10568000 8.11616000 8.10720598 0.01214438 2216 1518203700 2018.02.09 19:15 8.11422000 8.11590000 8.11044000 8.11791000 8.10803398 0.01009607 2209 1518204600 2018.02.09 19:30 8.11590000 8.13143000 8.11542000 8.13362000 8.11026217 0.01083872 2295 1518205500 2018.02.09 19:45 8.13143000 8.12668000 8.12492000 8.13889000 8.11182577 0.01194692 2782 1518206400 2018.02.09 20:00 8.12668000 8.13231000 8.12653000 8.13312000 8.11377665 0.01347510 1379 1518207300 2018.02.09 20:15 8.13240000 8.13146000 8.12854000 8.13775000 8.11546078 0.01458569 1830 1518208200 2018.02.09 20:30 8.13162000 8.12815000 8.12785000 8.13674000 8.11666928 0.01504240 1163 1518209100 2018.02.09 20:45 8.12825000 8.11449000 8.11099000 8.12970000 8.11646173 0.01389790 1173 1518210000 2018.02.09 21:00 8.11414000 8.10455000 8.10344000 8.11630000 8.11532728 0.01325265 1344 1518210900 2018.02.09 21:15 8.10460000 8.10715000 8.10175000 8.10745000 8.11454849 0.01304020 1279 1518211800 2018.02.09 21:30 8.10715000 8.10644000 8.10248000 8.10916000 8.11377625 0.01292645 985 1518212700 2018.02.09 21:45 8.10642000 8.10729000 8.10278000 8.11060000 8.11315851 0.01233006 1022 1518213600 2018.02.09 22:00 8.10800000 8.10800000 8.10650000 8.11277000 8.11266723 0.01230307 878 1518214500 2018.02.09 22:15 8.10800000 8.11169000 8.10549000 8.11374000 8.11257416 0.01227999 702 1518215400 2018.02.09 22:30 8.11169000 8.10314000 8.10303000 8.11169000 8.11167567 0.01217616 414 1518216300 2018.02.09 22:45 8.10314000 8.10215000 8.09577000 8.10327000 8.11076846 0.01144278 663 1518217200 2018.02.09 23:00 8.10210000 8.09075000 8.09025000 8.10362000 8.10886194 0.01236574 356 1518218100 2018.02.09 23:15 8.09055000 8.07925000 8.07922000 8.09065000 8.10604176 0.01456199 494 1518219000 2018.02.09 23:30 8.07955000 8.08741000 8.07796000 8.08933000 8.10426730 0.01564174 308 1518219900 2018.02.09 23:45 8.08764000 8.07996000 8.07350000 8.08764000 8.10195232 0.01733396 346 1518393600 2018.02.12 00:00 8.08415000 8.09333000 8.08405000 8.10221000 8.10113115 0.01753709 313 1518394500 2018.02.12 00:15 8.09249000 8.09204000 8.08855000 8.09728000 8.10026532 0.01764899 363 1518395400 2018.02.12 00:30 8.09210000 8.08895000 8.08843000 8.09210000 8.09918767 0.01673841 372 1518396300 2018.02.12 00:45 8.08895000 8.09117000 8.08283000 8.09268000 8.09842409 0.01587381 633 1518397200 2018.02.12 01:00 8.09099000 8.09366000 8.08555000 8.09412000 8.09797036 0.01408155 1083 1518398100 2018.02.12 01:15 8.09429000 8.09180000 8.09113000 8.09575000 8.09738271 0.01207278 154 1518399000 2018.02.12 01:30 8.09177000 8.09161000 8.09156000 8.09783000 8.09683293 0.01001169 159 1518399900 2018.02.12 01:45 8.09157000 8.08964000 8.08858000 8.09325000 8.09614789 0.00930370 134 1518400800 2018.02.12 02:00 8.08999000 8.08556000 8.08444000 8.09022000 8.09513952 0.00935072 158 1518401700 2018.02.12 02:15 8.08563000 8.08895000 8.08536000 8.09262000 8.09455004 0.00901706 427 1518402600 2018.02.12 02:30 8.08897000 8.08385000 8.08333000 8.09037000 8.09353099 0.00882401 191 1518403500 2018.02.12 02:45 8.08403000 8.08402000 8.08292000 8.08664000 8.09262518 0.00840769 181 1518404400 2018.02.12 03:00 8.08388000 8.07917000 8.07774000 8.08564000 8.09134373 0.00799213 246 1518405300 2018.02.12 03:15 8.07936000 8.07644000 8.07568000 8.07948000 8.08992433 0.00697339 257 1518406200 2018.02.12 03:30 8.07661000 8.07643000 8.07279000 8.07739000 8.08863916 0.00662756 226 1518407100 2018.02.12 03:45 8.07634000 8.07855000 8.07523000 8.07860000 8.08767828 0.00599854 170 1518408000 2018.02.12 04:00 8.07851000 8.07714000 8.07313000 8.07910000 8.08667464 0.00613115 198 1518408900 2018.02.12 04:15 8.07694000 8.07908000 8.07694000 8.08026000 8.08595134 0.00603762 121 1518409800 2018.02.12 04:30 8.07906000 8.07204000 8.07186000 8.08009000 8.08462645 0.00666194 168 1518410700 2018.02.12 04:45 8.07219000 8.07068000 8.07033000 8.07390000 8.08329822 0.00732556 146 1518411600 2018.02.12 05:00 8.07053000 8.07124000 8.07018000 8.07225000 8.08214981 0.00753445 143 1518412500 2018.02.12 05:15 8.07125000 8.07209000 8.06825000 8.07321000 8.08119174 0.00760041 205 1518413400 2018.02.12 05:30 8.07210000 8.07172000 8.07160000 8.07334000 8.08028967 0.00775544 146 1518414300 2018.02.12 05:45 8.07167000 8.06820000 8.06635000 8.07218000 8.07913827 0.00789998 169 1518415200 2018.02.12 06:00 8.06808000 8.06672000 8.06118000 8.06839000 8.07795558 0.00774909 214 1518416100 2018.02.12 06:15 8.06701000 8.06993000 8.06701000 8.07061000 8.07719124 0.00733534 162 1518417000 2018.02.12 06:30 8.07013000 8.06846000 8.06757000 8.07099000 8.07635969 0.00683800 204 1518417900 2018.02.12 06:45 8.06827000 8.06548000 8.06201000 8.07169000 8.07532353 0.00653529 303 1518418800 2018.02.12 07:00 8.06561000 8.06868000 8.06551000 8.07101000 8.07469081 0.00624214 265 1518419700 2018.02.12 07:15 8.06880000 8.06408000 8.06398000 8.06880000 8.07368026 0.00569523 178 1518420600 2018.02.12 07:30 8.06395000 8.06852000 8.06375000 8.06852000 8.07318881 0.00525471 225 1518421500 2018.02.12 07:45 8.06831000 8.06634000 8.06469000 8.06911000 8.07253654 0.00473059 128 1518422400 2018.02.12 08:00 8.06613000 8.06458000 8.06443000 8.06954000 8.07177877 0.00461697 308 1518423300 2018.02.12 08:15 8.06453000 8.06802000 8.06268000 8.06819000 8.07142079 0.00448071 593 1518424200 2018.02.12 08:30 8.06806000 8.06884000 8.06549000 8.07511000 8.07117500 0.00430427 342 1518425100 2018.02.12 08:45 8.06911000 8.06518000 8.06202000 8.07011000 8.07060405 0.00398088 425 1518426000 2018.02.12 09:00 8.06548000 8.06133000 8.05914000 8.07243000 8.06972081 0.00389642 1825 1518426900 2018.02.12 09:15 8.06165000 8.06975000 8.05878000 8.07146000 8.06972359 0.00328808 1196 1518427800 2018.02.12 09:30 8.06975000 8.07315000 8.06763000 8.07380000 8.07004991 0.00350200 1329 1518428700 2018.02.12 09:45 8.07315000 8.08090000 8.07115000 8.08110000 8.07108326 0.00469783 1140 1518429600 2018.02.12 10:00 8.08106000 8.09120000 8.08064000 8.09567000 8.07299914 0.00717164 1710 1518430500 2018.02.12 10:15 8.09120000 8.08095000 8.07965000 8.09347000 8.07375636 0.00771451 1272 1518431400 2018.02.12 10:30 8.08119000 8.07165000 8.06916000 8.08391000 8.07355576 0.00762238 2094 1518432300 2018.02.12 10:45 8.07165000 8.07265000 8.06483000 8.07390000 8.07346949 0.00749378 2780 1518433200 2018.02.12 11:00 8.07265000 8.07441000 8.06682000 8.07505000 8.07355906 0.00737743 3092 1518434100 2018.02.12 11:15 8.07454000 8.07597000 8.07248000 8.07965000 8.07378868 0.00743527 2527 1518435000 2018.02.12 11:30 8.07600000 8.08113000 8.07346000 8.08267000 8.07448785 0.00774926 1825 1518435900 2018.02.12 11:45 8.08113000 8.08648000 8.07576000 8.08661000 8.07562996 0.00828218 1803 1518436800 2018.02.12 12:00 8.08650000 8.08484000 8.08484000 8.08971000 8.07650711 0.00865617 1769 1518437700 2018.02.12 12:15 8.08484000 8.09103000 8.08274000 8.09191000 8.07789024 0.00917940 1571 1518438600 2018.02.12 12:30 8.09103000 8.08704000 8.08206000 8.09103000 8.07876165 0.00940789 1612 1518439500 2018.02.12 12:45 8.08684000 8.08587000 8.08126000 8.08752000 8.07943863 0.00930075 938 1518440400 2018.02.12 13:00 8.08581000 8.08145000 8.08137000 8.08747000 8.07963019 0.00874136 948 1518441300 2018.02.12 13:15 8.08144000 8.08515000 8.08045000 8.08735000 8.08015589 0.00852724 1050 1518442200 2018.02.12 13:30 8.08515000 8.08425000 8.07985000 8.08535000 8.08054580 0.00824816 1461 1518443100 2018.02.12 13:45 8.08395000 8.08107000 8.08107000 8.08656000 8.08059573 0.00750307 1021 1518444000 2018.02.12 14:00 8.08120000 8.08671000 8.08089000 8.08928000 8.08117804 0.00625669 1299 1518444900 2018.02.12 14:15 8.08665000 8.08890000 8.08591000 8.08907000 8.08191346 0.00588017 1258 1518445800 2018.02.12 14:30 8.08897000 8.09234000 8.08881000 8.09274000 8.08290647 0.00588253 1371 1518446700 2018.02.12 14:45 8.09226000 8.08831000 8.08785000 8.09265000 8.08342109 0.00595354 1237 1518447600 2018.02.12 15:00 8.08820000 8.08885000 8.08503000 8.09004000 8.08393813 0.00584188 1431 1518448500 2018.02.12 15:15 8.08885000 8.10095000 8.08859000 8.10175000 8.08555831 0.00700782 1632 1518449400 2018.02.12 15:30 8.10095000 8.10729000 8.10008000 8.10976000 8.08762799 0.00803339 1422 1518450300 2018.02.12 15:45 8.10722000 8.10882000 8.10313000 8.10953000 8.08964628 0.00884148 1889 1518451200 2018.02.12 16:00 8.10866000 8.10562000 8.10398000 8.11060000 8.09116758 0.00904251 1968 1518452100 2018.02.12 16:15 8.10558000 8.10756000 8.10545000 8.11177000 8.09272877 0.00927596 1670 1518453000 2018.02.12 16:30 8.10767000 8.09574000 8.09364000 8.10951000 8.09301555 0.00896215 2973 1518453900 2018.02.12 16:45 8.09574000 8.09644000 8.09196000 8.10131000 8.09334169 0.00890343 2833 1518454800 2018.02.12 17:00 8.09644000 8.09375000 8.09342000 8.10099000 8.09338058 0.00870085 2469 1518455700 2018.02.12 17:15 8.09375000 8.10600000 8.09261000 8.11102000 8.09458243 0.00918122 2268 1518456600 2018.02.12 17:30 8.10600000 8.10222000 8.09428000 8.10825000 8.09530981 0.00923109 2567 1518457500 2018.02.12 17:45 8.10222000 8.09043000 8.08585000 8.10394000 8.09484507 0.00902759 3084 1518458400 2018.02.12 18:00 8.09044000 8.08767000 8.08583000 8.09447000 8.09416173 0.00869753 2765 1518459300 2018.02.12 18:15 8.08774000 8.08381000 8.08017000 8.09068000 8.09317585 0.00890206 2044 1518460200 2018.02.12 18:30 8.08388000 8.08434000 8.08215000 8.08975000 8.09233434 0.00909271 1747 1518461100 2018.02.12 18:45 8.08416000 8.08795000 8.08119000 8.09109000 8.09191678 0.00893584 1550 1518462000 2018.02.12 19:00 8.08809000 8.08763000 8.08647000 8.09556000 8.09150852 0.00907113 1346 1518462900 2018.02.12 19:15 8.08761000 8.08436000 8.08185000 8.08761000 8.09082771 0.00947224 1207 1518463800 2018.02.12 19:30 8.08433000 8.08361000 8.08145000 8.08595000 8.09014031 0.00989079 907 1518464700 2018.02.12 19:45 8.08361000 8.07942000 8.07789000 8.08387000 8.08911933 0.01061044 1146 1518465600 2018.02.12 20:00 8.07942000 8.07469000 8.07441000 8.07955000 8.08774510 0.01169115 1418 1518466500 2018.02.12 20:15 8.07469000 8.07101000 8.06940000 8.07540000 8.08615128 0.01256223 1002 1518467400 2018.02.12 20:30 8.07094000 8.07670000 8.06855000 8.07782000 8.08525116 0.01218080 1320 1518468300 2018.02.12 20:45 8.07678000 8.07264000 8.07075000 8.07701000 8.08405010 0.01174679 1146 1518469200 2018.02.12 21:00 8.07258000 8.07481000 8.07045000 8.07523000 8.08317009 0.01118159 1400 1518470100 2018.02.12 21:15 8.07481000 8.07348000 8.07085000 8.07551000 8.08224722 0.01023851 1954 1518471000 2018.02.12 21:30 8.07355000 8.07185000 8.06855000 8.07369000 8.08125701 0.01028880 1476 1518471900 2018.02.12 21:45 8.07185000 8.07440000 8.06995000 8.07482000 8.08060396 0.00997183 832 1518472800 2018.02.12 22:00 8.07417000 8.06570000 8.06554000 8.07495000 8.07918454 0.01033671 821 1518473700 2018.02.12 22:15 8.06570000 8.06096000 8.05898000 8.06660000 8.07744887 0.00955017 965 1518474600 2018.02.12 22:30 8.06084000 8.05988000 8.05977000 8.06552000 8.07577564 0.00884022 844 1518475500 2018.02.12 22:45 8.05995000 8.06405000 8.05995000 8.06580000 8.07465891 0.00871313 1455 1518476400 2018.02.12 23:00 8.06412000 8.06435000 8.06325000 8.06855000 8.07367711 0.00860078 630 1518477300 2018.02.12 23:15 8.06444000 8.06429000 8.06319000 8.06651000 8.07278310 0.00861831 420 1518478200 2018.02.12 23:30 8.06441000 8.06364000 8.06284000 8.06674000 8.07191233 0.00851553 278 1518479100 2018.02.12 23:45 8.06353000 8.06323000 8.06222000 8.06392000 8.07108544 0.00796761 227 1518480000 2018.02.13 00:00 8.06215000 8.07120000 8.06114000 8.07269000 8.07109635 0.00705730 140 1518480900 2018.02.13 00:15 8.07082000 8.06455000 8.06266000 8.07152000 8.07047289 0.00646748 320 1518481800 2018.02.13 00:30 8.06455000 8.06505000 8.06395000 8.06521000 8.06995642 0.00576221 144 1518482700 2018.02.13 00:45 8.06505000 8.06122000 8.06045000 8.06505000 8.06912438 0.00545771 225 1518483600 2018.02.13 01:00 8.06173000 8.05740000 8.05545000 8.06173000 8.06800778 0.00562666 204 1518484500 2018.02.13 01:15 8.05740000 8.05758000 8.05740000 8.06001000 8.06701465 0.00585979 155 1518485400 2018.02.13 01:30 8.05821000 8.05646000 8.05166000 8.05848000 8.06600945 0.00573188 192 1518486300 2018.02.13 01:45 8.05665000 8.05635000 8.05502000 8.05772000 8.06508950 0.00578204 241 1518487200 2018.02.13 02:00 8.05650000 8.05853000 8.05627000 8.06079000 8.06446479 0.00543358 433 1518488100 2018.02.13 02:15 8.05831000 8.06258000 8.05815000 8.06311000 8.06428528 0.00502023 382 1518489000 2018.02.13 02:30 8.06238000 8.06142000 8.05751000 8.06278000 8.06401240 0.00468290 407 1518489900 2018.02.13 02:45 8.06155000 8.06596000 8.06038000 8.06773000 8.06419789 0.00417414 590 1518490800 2018.02.13 03:00 8.06616000 8.06132000 8.06021000 8.06661000 8.06392380 0.00407377 390 1518491700 2018.02.13 03:15 8.06123000 8.06266000 8.06123000 8.06424000 8.06380344 0.00397597 183 1518492600 2018.02.13 03:30 8.06270000 8.06090000 8.05953000 8.06390000 8.06352692 0.00382296 218 1518493500 2018.02.13 03:45 8.06108000 8.05941000 8.05779000 8.06217000 8.06313483 0.00378559 181 1518494400 2018.02.13 04:00 8.05940000 8.06194000 8.05899000 8.06258000 8.06302104 0.00374618 147 1518495300 2018.02.13 04:15 8.06214000 8.06377000 8.06188000 8.06390000 8.06309237 0.00376385 133 1518496200 2018.02.13 04:30 8.06383000 8.06363000 8.06361000 8.06579000 8.06314357 0.00378224 130 1518497100 2018.02.13 04:45 8.06377000 8.06352000 8.06338000 8.06707000 8.06317942 0.00379627 159 1518498000 2018.02.13 05:00 8.06333000 8.06141000 8.05915000 8.06377000 8.06301091 0.00327734 163 1518498900 2018.02.13 05:15 8.06147000 8.06411000 8.06146000 8.06433000 8.06311558 0.00332569 106 1518499800 2018.02.13 05:30 8.06411000 8.06170000 8.06100000 8.06576000 8.06298076 0.00323206 150 1518500700 2018.02.13 05:45 8.06171000 8.06258000 8.06142000 8.06371000 8.06294260 0.00318776 163 1518501600 2018.02.13 06:00 8.06260000 8.06145000 8.05994000 8.06309000 8.06280044 0.00288247 136 1518502500 2018.02.13 06:15 8.06150000 8.05863000 8.05715000 8.06150000 8.06240326 0.00262183 155 1518503400 2018.02.13 06:30 8.05849000 8.05683000 8.05559000 8.06027000 8.06187247 0.00243203 161 1518504300 2018.02.13 06:45 8.05683000 8.05494000 8.05445000 8.05704000 8.06121224 0.00256086 150 1518505200 2018.02.13 07:00 8.05516000 8.05389000 8.05329000 8.05893000 8.06051488 0.00304206 309 1518506100 2018.02.13 07:15 8.05389000 8.05357000 8.04947000 8.05526000 8.05985346 0.00348009 389 1518507000 2018.02.13 07:30 8.05348000 8.05283000 8.05038000 8.05422000 8.05918456 0.00392887 173 1518507900 2018.02.13 07:45 8.05296000 8.04995000 8.04866000 8.05335000 8.05830508 0.00431839 409 1518508800 2018.02.13 08:00 8.04995000 8.04815000 8.04571000 8.04995000 8.05733793 0.00502299 501 1518509700 2018.02.13 08:15 8.04835000 8.04564000 8.04305000 8.04875000 8.05622384 0.00576581 569 1518510600 2018.02.13 08:30 8.04584000 8.05166000 8.04520000 8.05267000 8.05578919 0.00587145 228 1518511500 2018.02.13 08:45 8.05166000 8.05724000 8.04982000 8.05740000 8.05592736 0.00578838 422 1518512400 2018.02.13 09:00 8.05724000 8.05591000 8.04742000 8.05828000 8.05592571 0.00563042 1218 1518513300 2018.02.13 09:15 8.05613000 8.05795000 8.05600000 8.06058000 8.05611850 0.00534208 1298 1518514200 2018.02.13 09:30 8.05795000 8.05432000 8.05215000 8.05960000 8.05594721 0.00509654 1808 1518515100 2018.02.13 09:45 8.05443000 8.05908000 8.05196000 8.06025000 8.05624557 0.00485806 2525 1518516000 2018.02.13 10:00 8.05910000 8.06145000 8.05602000 8.06424000 8.05674123 0.00490075 1654 1518516900 2018.02.13 10:15 8.06158000 8.04813000 8.04729000 8.06215000 8.05592112 0.00482810 1461 1518517800 2018.02.13 10:30 8.04799000 8.05136000 8.04185000 8.05228000 8.05548672 0.00467723 1814 1518518700 2018.02.13 10:45 8.05131000 8.05504000 8.05048000 8.05902000 8.05544418 0.00439092 1540 1518519600 2018.02.13 11:00 8.05500000 8.05385000 8.05017000 8.05581000 8.05529235 0.00414665 1474 1518520500 2018.02.13 11:15 8.05408000 8.04531000 8.03885000 8.05625000 8.05434165 0.00434053 1693 1518521400 2018.02.13 11:30 8.04531000 8.04965000 8.04276000 8.05035000 8.05389483 0.00431605 1707 1518522300 2018.02.13 11:45 8.04965000 8.05438000 8.04925000 8.05513000 8.05394103 0.00432125 1708 1518523200 2018.02.13 12:00 8.05428000 8.04585000 8.04585000 8.05545000 8.05317046 0.00451896 1953 1518524100 2018.02.13 12:15 8.04595000 8.03995000 8.03975000 8.04906000 8.05191137 0.00524408 1435 1518525000 2018.02.13 12:30 8.03985000 8.04325000 8.03727000 8.04695000 8.05108648 0.00557277 2567 1518525900 2018.02.13 12:45 8.04333000 8.03854000 8.03761000 8.04504000 8.04989157 0.00629999 1828 1518526800 2018.02.13 13:00 8.03833000 8.04239000 8.03659000 8.04355000 8.04917714 0.00661813 1337 1518527700 2018.02.13 13:15 8.04233000 8.03799000 8.03628000 8.04233000 8.04811170 0.00725754 879 1518528600 2018.02.13 13:30 8.03806000 8.04115000 8.03735000 8.04465000 8.04744868 0.00754527 1252 1518529500 2018.02.13 13:45 8.04117000 8.04650000 8.04060000 8.04650000 8.04735833 0.00724497 1244 1518530400 2018.02.13 14:00 8.04652000 8.04156000 8.04104000 8.04720000 8.04680611 0.00720784 847 1518531300 2018.02.13 14:15 8.04146000 8.04327000 8.03723000 8.04545000 8.04646933 0.00685939 1413 1518532200 2018.02.13 14:30 8.04327000 8.04476000 8.04194000 8.04793000 8.04630654 0.00666118 1394 1518533100 2018.02.13 14:45 8.04469000 8.05265000 8.04429000 8.05339000 8.04691068 0.00615888 1600 1518534000 2018.02.13 15:00 8.05265000 8.05765000 8.05115000 8.05795000 8.04793347 0.00588937 1957 1518534900 2018.02.13 15:15 8.05778000 8.05649000 8.05316000 8.06040000 8.04874838 0.00635605 1982 1518535800 2018.02.13 15:30 8.05660000 8.05355000 8.05329000 8.06117000 8.04920568 0.00654572 1444 1518536700 2018.02.13 15:45 8.05291000 8.05391000 8.04999000 8.05485000 8.04965371 0.00665653 1800 1518537600 2018.02.13 16:00 8.05391000 8.05079000 8.04743000 8.05391000 8.04976193 0.00663958 1542 1518538500 2018.02.13 16:15 8.05082000 8.04984000 8.04749000 8.05325000 8.04976936 0.00656745 1492 1518539400 2018.02.13 16:30 8.05001000 8.04962000 8.04812000 8.05845000 8.04975514 0.00656194 2310 1518540300 2018.02.13 16:45 8.04969000 8.04553000 8.04360000 8.05418000 8.04935274 0.00637458 2579 1518541200 2018.02.13 17:00 8.04553000 8.04585000 8.04205000 8.04805000 8.04901915 0.00624644 2448 1518542100 2018.02.13 17:15 8.04585000 8.04244000 8.04059000 8.04955000 8.04839256 0.00589829 1649 1518543000 2018.02.13 17:30 8.04220000 8.04251000 8.03958000 8.04584000 8.04783232 0.00581228 1968 1518543900 2018.02.13 17:45 8.04259000 8.04245000 8.03983000 8.04635000 8.04731972 0.00551084 2532 1518544800 2018.02.13 18:00 8.04245000 8.03433000 8.03413000 8.04712000 8.04608260 0.00611919 2437 1518545700 2018.02.13 18:15 8.03433000 8.03250000 8.03105000 8.03748000 8.04478902 0.00676792 1776 1518546600 2018.02.13 18:30 8.03250000 8.02893000 8.02893000 8.03612000 8.04327864 0.00793233 1393 1518547500 2018.02.13 18:45 8.02893000 8.02632000 8.02423000 8.03118000 8.04166353 0.00917257 1227 1518548400 2018.02.13 19:00 8.02617000 8.02367000 8.02149000 8.02964000 8.03994986 0.01052448 990 1518549300 2018.02.13 19:15 8.02367000 8.02474000 8.02233000 8.02525000 8.03850130 0.01151097 1304 1518550200 2018.02.13 19:30 8.02465000 8.02671000 8.02429000 8.02699000 8.03737832 0.01211068 1009 1518551100 2018.02.13 19:45 8.02684000 8.03114000 8.02528000 8.03322000 8.03678419 0.01189741 1168 1518552000 2018.02.13 20:00 8.03114000 8.02697000 8.02521000 8.03114000 8.03584951 0.01141867 950 1518552900 2018.02.13 20:15 8.02690000 8.02717000 8.02538000 8.02923000 8.03502289 0.01081687 963 1518553800 2018.02.13 20:30 8.02705000 8.02994000 8.02673000 8.03055000 8.03453880 0.01015173 866 1518554700 2018.02.13 20:45 8.02985000 8.02987000 8.02672000 8.03146000 8.03409416 0.00930035 811 1518555600 2018.02.13 21:00 8.02987000 8.02764000 8.02172000 8.03056000 8.03347947 0.00868366 849 1518556500 2018.02.13 21:15 8.02746000 8.03033000 8.02698000 8.03458000 8.03317952 0.00791080 634 1518557400 2018.02.13 21:30 8.03016000 8.03097000 8.02933000 8.03302000 8.03296909 0.00700492 301 1518558300 2018.02.13 21:45 8.03093000 8.02641000 8.02459000 8.03341000 8.03234442 0.00647623 643 1518559200 2018.02.13 22:00 8.02618000 8.01964000 8.01897000 8.02621000 8.03113447 0.00610316 594 1518560100 2018.02.13 22:15 8.01988000 8.02087000 8.01878000 8.02154000 8.03015690 0.00576301 494 1518561000 2018.02.13 22:30 8.02087000 8.02620000 8.01993000 8.02629000 8.02978006 0.00501376 526 1518561900 2018.02.13 22:45 8.02620000 8.02431000 8.02316000 8.02720000 8.02925910 0.00405382 440 1518562800 2018.02.13 23:00 8.02435000 8.02480000 8.02225000 8.02576000 8.02883442 0.00379033 507 1518563700 2018.02.13 23:15 8.02485000 8.02437000 8.02185000 8.02568000 8.02840924 0.00359576 229 1518564600 2018.02.13 23:30 8.02427000 8.02515000 8.02360000 8.02628000 8.02809884 0.00350312 215 1518565500 2018.02.13 23:45 8.02515000 8.02722000 8.02443000 8.02956000 8.02801514 0.00344614 189 1518566400 2018.02.14 00:00 8.02495000 8.02338000 8.01875000 8.02665000 8.02757370 0.00328139 125 1518567300 2018.02.14 00:15 8.02284000 8.02415000 8.02279000 8.02421000 8.02724763 0.00320441 79 1518568200 2018.02.14 00:30 8.02494000 8.02917000 8.02225000 8.02991000 8.02743071 0.00327892 421 1518569100 2018.02.14 00:45 8.02890000 8.02600000 8.02600000 8.03121000 8.02729445 0.00313951 241 1518570000 2018.02.14 01:00 8.02631000 8.02332000 8.02225000 8.02715000 8.02691593 0.00313670 222 1518570900 2018.02.14 01:15 8.02340000 8.02629000 8.02301000 8.02658000 8.02685632 0.00312246 99 1518571800 2018.02.14 01:30 8.02635000 8.02615000 8.02481000 8.02710000 8.02678905 0.00302709 69 1518572700 2018.02.14 01:45 8.02609000 8.02635000 8.02455000 8.02635000 8.02674724 0.00293319 83 1518573600 2018.02.14 02:00 8.02645000 8.02630000 8.02515000 8.02755000 8.02670464 0.00291122 232 1518574500 2018.02.14 02:15 8.02630000 8.02624000 8.02403000 8.02718000 8.02666039 0.00277708 216 1518575400 2018.02.14 02:30 8.02624000 8.02304000 8.02227000 8.02666000 8.02631559 0.00252799 198 1518576300 2018.02.14 02:45 8.02330000 8.02858000 8.02327000 8.02862000 8.02653125 0.00268842 229 1518577200 2018.02.14 03:00 8.02852000 8.02625000 8.02192000 8.02904000 8.02650447 0.00219034 289 1518578100 2018.02.14 03:15 8.02635000 8.02548000 8.02525000 8.02941000 8.02640690 0.00176155 225 1518579000 2018.02.14 03:30 8.02548000 8.02648000 8.02515000 8.02816000 8.02641386 0.00176401 180 1518579900 2018.02.14 03:45 8.02648000 8.02705000 8.02603000 8.02872000 8.02647444 0.00172919 138 1518580800 2018.02.14 04:00 8.02707000 8.02145000 8.02135000 8.02720000 8.02599593 0.00187733 317 1518581700 2018.02.14 04:15 8.02145000 8.01995000 8.01859000 8.02268000 8.02542012 0.00220571 450 1518582600 2018.02.14 04:30 8.01995000 8.02055000 8.01787000 8.02086000 8.02495630 0.00245571 361 1518583500 2018.02.14 04:45 8.02050000 8.00945000 8.00945000 8.02055000 8.02347951 0.00424080 542 1518584400 2018.02.14 05:00 8.00958000 8.00855000 8.00595000 8.01177000 8.02205765 0.00559661 775 1518585300 2018.02.14 05:15 8.00863000 8.00570000 8.00092000 8.00896000 8.02049978 0.00697518 305 1518586200 2018.02.14 05:30 8.00570000 8.00455000 8.00106000 8.00726000 8.01898075 0.00791300 369 1518587100 2018.02.14 05:45 8.00435000 8.00171000 7.99934000 8.00453000 8.01733592 0.00903827 269 1518588000 2018.02.14 06:00 8.00172000 8.00126000 7.99980000 8.00351000 8.01580488 0.01002360 255 1518588900 2018.02.14 06:15 8.00148000 8.00511000 7.99938000 8.00544000 8.01478632 0.01030652 185 1518589800 2018.02.14 06:30 8.00507000 8.00382000 7.99879000 8.00632000 8.01374191 0.01054860 198 1518590700 2018.02.14 06:45 8.00353000 8.00870000 8.00299000 8.01010000 8.01326173 0.01034435 204 1518591600 2018.02.14 07:00 8.00851000 8.00802000 8.00558000 8.00982000 8.01276252 0.01009758 184 1518592500 2018.02.14 07:15 8.00804000 8.01092000 8.00708000 8.01150000 8.01258704 0.00967626 258 1518593400 2018.02.14 07:30 8.01092000 8.00663000 8.00542000 8.01096000 8.01201970 0.00955566 216 1518594300 2018.02.14 07:45 8.00665000 8.00474000 8.00188000 8.00764000 8.01132640 0.00900795 393 1518595200 2018.02.14 08:00 8.00476000 8.00860000 8.00469000 8.00953000 8.01106674 0.00839664 328 1518596100 2018.02.14 08:15 8.00862000 8.00836000 8.00690000 8.00979000 8.01080895 0.00776520 205 1518597000 2018.02.14 08:30 8.00840000 8.01154000 8.00840000 8.01422000 8.01087858 0.00694166 241 1518597900 2018.02.14 08:45 8.01155000 8.01183000 8.00767000 8.01585000 8.01096919 0.00595750 439 1518598800 2018.02.14 09:00 8.01183000 8.01365000 8.01105000 8.01709000 8.01122450 0.00562066 467 1518599700 2018.02.14 09:15 8.01342000 8.01309000 8.01224000 8.01648000 8.01140217 0.00538665 503 1518600600 2018.02.14 09:30 8.01334000 8.01296000 8.01095000 8.01803000 8.01155054 0.00509870 970 1518601500 2018.02.14 09:45 8.01297000 8.00650000 8.00620000 8.01591000 8.01106953 0.00486687 851 1518602400 2018.02.14 10:00 8.00676000 8.00385000 7.99655000 8.00811000 8.01038196 0.00465243 1018 1518603300 2018.02.14 10:15 8.00406000 7.99300000 7.99271000 8.00808000 8.00872653 0.00519682 1785 1518604200 2018.02.14 10:30 7.99326000 8.00925000 7.98425000 8.01453000 8.00877639 0.00512888 1950 1518605100 2018.02.14 10:45 8.00877000 8.01575000 8.00835000 8.01797000 8.00944054 0.00527953 912 1518606000 2018.02.14 11:00 8.01564000 8.02045000 8.01546000 8.02607000 8.01048906 0.00574018 1150 1518606900 2018.02.14 11:15 8.02045000 8.02010000 8.01658000 8.02309000 8.01140439 0.00621360 1189 1518607800 2018.02.14 11:30 8.02013000 8.03295000 8.01986000 8.03359000 8.01345635 0.00803933 982 1518608700 2018.02.14 11:45 8.03305000 8.03574000 8.03195000 8.03975000 8.01557860 0.00986561 1103 1518609600 2018.02.14 12:00 8.03505000 8.02781000 8.02617000 8.04004000 8.01674350 0.01041246 1494 1518610500 2018.02.14 12:15 8.02779000 8.03116000 8.02432000 8.03252000 8.01811650 0.01120006 1313 1518611400 2018.02.14 12:30 8.03110000 8.03735000 8.02925000 8.04236000 8.01994826 0.01219392 1470 1518612300 2018.02.14 12:45 8.03725000 8.03242000 8.02968000 8.03866000 8.02113605 0.01235166 1165 1518613200 2018.02.14 13:00 8.03266000 8.03709000 8.03247000 8.03855000 8.02265547 0.01292341 1213 1518614100 2018.02.14 13:15 8.03708000 8.04240000 8.03362000 8.04369000 8.02453590 0.01371642 1062 1518615000 2018.02.14 13:30 8.04235000 8.03829000 8.03787000 8.04253000 8.02584582 0.01407426 806 1518615900 2018.02.14 13:45 8.03795000 8.04199000 8.03748000 8.04287000 8.02738336 0.01454365 803 1518616800 2018.02.14 14:00 8.04199000 8.04031000 8.03823000 8.04329000 8.02861447 0.01479036 1029 1518617700 2018.02.14 14:15 8.04046000 8.04360000 8.03790000 8.04485000 8.03004166 0.01506679 1054 1518618600 2018.02.14 14:30 8.04366000 8.04088000 8.04022000 8.04530000 8.03107388 0.01498377 872 1518619500 2018.02.14 14:45 8.04091000 8.04530000 8.03940000 8.04566000 8.03242875 0.01451141 913 1518620400 2018.02.14 15:00 8.04522000 8.04226000 8.04037000 8.04730000 8.03336506 0.01331804 1251 1518621300 2018.02.14 15:15 8.04227000 8.03884000 8.03884000 8.04757000 8.03388648 0.00986549 1352 1518622200 2018.02.14 15:30 8.03784000 8.08589000 8.03704000 8.10566000 8.03883920 0.01380750 6914 1518623100 2018.02.14 15:45 8.08605000 8.08443000 8.07965000 8.10422000 8.04318118 0.01638070 4201 1518624000 2018.02.14 16:00 8.08443000 8.08211000 8.06408000 8.09164000 8.04688869 0.01804432 4728 1518624900 2018.02.14 16:15 8.08211000 8.07470000 8.07438000 8.09081000 8.04953738 0.01833035 3028 1518625800 2018.02.14 16:30 8.07477000 8.06974000 8.06685000 8.07537000 8.05146144 0.01870566 3219 1518626700 2018.02.14 16:45 8.06959000 8.06427000 8.05413000 8.07169000 8.05268130 0.01872692 2625 1518627600 2018.02.14 17:00 8.06449000 8.02363000 8.01943000 8.06449000 8.04991451 0.01881120 4568 1518628500 2018.02.14 17:15 8.02363000 8.03183000 8.01884000 8.03194000 8.04819218 0.01885280 3255 1518629400 2018.02.14 17:30 8.03158000 8.01721000 8.01137000 8.03304000 8.04524150 0.02025314 3464 1518630300 2018.02.14 17:45 8.01695000 8.00123000 7.99870000 8.01695000 8.04104992 0.02310080 4104 1518631200 2018.02.14 18:00 8.00123000 8.00577000 7.99319000 8.00829000 8.03768993 0.02525595 4344 1518632100 2018.02.14 18:15 8.00533000 8.00104000 7.99543000 8.00689000 8.03419946 0.02752847 3104 1518633000 2018.02.14 18:30 8.00113000 7.99449000 7.99411000 8.00348000 8.03041761 0.03008591 2812 1518633900 2018.02.14 18:45 7.99438000 8.00602000 7.99264000 8.00800000 8.02809403 0.03125155 2499 1518634800 2018.02.14 19:00 8.00635000 8.00989000 8.00445000 8.01236000 8.02636031 0.03199475 1725 1518635700 2018.02.14 19:15 8.00986000 8.00314000 7.99942000 8.01385000 8.02414885 0.03292232 2394 1518636600 2018.02.14 19:30 8.00326000 7.99535000 7.99464000 8.00542000 8.02140610 0.03423636 1581 1518637500 2018.02.14 19:45 7.99524000 7.99122000 7.99046000 7.99688000 8.01853124 0.03540408 1636 1518638400 2018.02.14 20:00 7.99122000 7.98530000 7.98325000 7.99206000 8.01536636 0.03677491 1439 1518639300 2018.02.14 20:15 7.98525000 7.97517000 7.96724000 7.98564000 8.01153813 0.03866492 2776 1518640200 2018.02.14 20:30 7.97513000 7.97681000 7.97394000 7.98043000 8.00823069 0.03665491 2415 1518641100 2018.02.14 20:45 7.97679000 7.97768000 7.97407000 7.97835000 8.00532110 0.03382146 1112 1518642000 2018.02.14 21:00 7.97799000 7.96700000 7.96613000 7.97935000 8.00167147 0.03097672 799 1518642900 2018.02.14 21:15 7.96726000 7.96868000 7.96665000 7.97116000 7.99852943 0.02769947 1011 1518643800 2018.02.14 21:30 7.96867000 7.97029000 7.96411000 7.97155000 7.99583996 0.02365568 1130 1518644700 2018.02.14 21:45 7.97011000 7.96377000 7.96046000 7.97034000 7.99278568 0.01924963 935 1518645600 2018.02.14 22:00 7.96377000 7.96234000 7.95878000 7.96548000 7.98988609 0.01904747 1090 1518646500 2018.02.14 22:15 7.96247000 7.95515000 7.95445000 7.96355000 7.98657789 0.01796945 1216 1518647400 2018.02.14 22:30 7.95468000 7.95542000 7.95429000 7.96115000 7.98361047 0.01771457 1137 1518648300 2018.02.14 22:45 7.95509000 7.94297000 7.94220000 7.95535000 7.97973995 0.01925620 961 1518649200 2018.02.14 23:00 7.94332000 7.94665000 7.94072000 7.94912000 7.97658853 0.01967163 522 1518650100 2018.02.14 23:15 7.94651000 7.94900000 7.94636000 7.94937000 7.97396105 0.01981742 368 1518651000 2018.02.14 23:30 7.94893000 7.95207000 7.94879000 7.95594000 7.97187619 0.01986683 499 1518651900 2018.02.14 23:45 7.95211000 7.95611000 7.95143000 7.95676000 7.97037464 0.01860247 326 1518652800 2018.02.15 00:00 7.94844000 7.95358000 7.94604000 7.95438000 7.96877515 0.01658542 233 1518653700 2018.02.15 00:15 7.95310000 7.95136000 7.94852000 7.95342000 7.96711657 0.01485748 565 1518654600 2018.02.15 00:30 7.95136000 7.95449000 7.94713000 7.95470000 7.96591404 0.01340938 436 1518655500 2018.02.15 00:45 7.95439000 7.95285000 7.95157000 7.95494000 7.96466984 0.01205129 96 1518656400 2018.02.15 01:00 7.95322000 7.95275000 7.95260000 7.95509000 7.96353462 0.01095185 109 1518657300 2018.02.15 01:15 7.95273000 7.95288000 7.95086000 7.95379000 7.96251990 0.01043241 124 1518658200 2018.02.15 01:30 7.95276000 7.94702000 7.94635000 7.95428000 7.96104371 0.00976460 135 1518659100 2018.02.15 01:45 7.94678000 7.94206000 7.94206000 7.94829000 7.95923574 0.00896101 174 1518660000 2018.02.15 02:00 7.94231000 7.95030000 7.94183000 7.95103000 7.95838472 0.00854801 308 1518660900 2018.02.15 02:15 7.95020000 7.94971000 7.94599000 7.95257000 7.95755856 0.00796117 209 1518661800 2018.02.15 02:30 7.94958000 7.95300000 7.94836000 7.95565000 7.95712441 0.00719915 395 1518662700 2018.02.15 02:45 7.95300000 7.95343000 7.95005000 7.95673000 7.95677256 0.00682484 653 1518663600 2018.02.15 03:00 7.95363000 7.94925000 7.94840000 7.95419000 7.95605612 0.00633274 548 1518664500 2018.02.15 03:15 7.94925000 7.94457000 7.94165000 7.95083000 7.95496221 0.00597009 706 1518665400 2018.02.15 03:30 7.94462000 7.94456000 7.94155000 7.94806000 7.95397152 0.00566158 870 1518666300 2018.02.15 03:45 7.94456000 7.94980000 7.94456000 7.94981000 7.95357423 0.00490818 458 1518667200 2018.02.15 04:00 7.94980000 7.95104000 7.94980000 7.95186000 7.95333288 0.00453699 474 1518668100 2018.02.15 04:15 7.95082000 7.95180000 7.94932000 7.95217000 7.95318689 0.00435840 315 1518669000 2018.02.15 04:30 7.95180000 7.94665000 7.94465000 7.95243000 7.95256433 0.00423535 586 1518669900 2018.02.15 04:45 7.94665000 7.95121000 7.94532000 7.95130000 7.95243535 0.00409710 468 1518670800 2018.02.15 05:00 7.95121000 7.95221000 7.94940000 7.95251000 7.95241388 0.00407691 389 1518671700 2018.02.15 05:15 7.95221000 7.95254000 7.95003000 7.95464000 7.95242589 0.00407701 376 1518672600 2018.02.15 05:30 7.95254000 7.95200000 7.95138000 7.95367000 7.95238533 0.00402758 328 1518673500 2018.02.15 05:45 7.95182000 7.95013000 7.94998000 7.95230000 7.95217054 0.00392683 419 1518674400 2018.02.15 06:00 7.95013000 7.94715000 7.94685000 7.95251000 7.95169239 0.00379486 411 1518675300 2018.02.15 06:15 7.94715000 7.94540000 7.94540000 7.94929000 7.95109312 0.00369755 462 1518676200 2018.02.15 06:30 7.94525000 7.94936000 7.94305000 7.94987000 7.95092806 0.00352571 421 1518677100 2018.02.15 06:45 7.94959000 7.94830000 7.94655000 7.94959000 7.95067777 0.00287262 245 1518678000 2018.02.15 07:00 7.94820000 7.94524000 7.94474000 7.94938000 7.95015988 0.00293843 166 1518678900 2018.02.15 07:15 7.94536000 7.94117000 7.94117000 7.94551000 7.94930371 0.00336306 317 1518679800 2018.02.15 07:30 7.94128000 7.94411000 7.94128000 7.94411000 7.94880907 0.00337955 268 1518680700 2018.02.15 07:45 7.94414000 7.94224000 7.94138000 7.94537000 7.94818344 0.00343671 282 1518681600 2018.02.15 08:00 7.94224000 7.94266000 7.93415000 7.94476000 7.94765740 0.00359858 524 1518682500 2018.02.15 08:15 7.94288000 7.94181000 7.93749000 7.94288000 7.94710050 0.00377929 482 1518683400 2018.02.15 08:30 7.94233000 7.93968000 7.93921000 7.94336000 7.94639379 0.00417001 181 1518684300 2018.02.15 08:45 7.93969000 7.93735000 7.93735000 7.94256000 7.94553248 0.00469039 309 1518685200 2018.02.15 09:00 7.93705000 7.93125000 7.93075000 7.94341000 7.94417224 0.00572292 1197 1518686100 2018.02.15 09:15 7.93125000 7.93145000 7.92645000 7.93418000 7.94296060 0.00635840 2263 1518687000 2018.02.15 09:30 7.93173000 7.92047000 7.91272000 7.93411000 7.94081864 0.00842758 2437 1518687900 2018.02.15 09:45 7.92047000 7.91876000 7.91547000 7.92495000 7.93871781 0.00989544 2623 1518688800 2018.02.15 10:00 7.91888000 7.92322000 7.91819000 7.92422000 7.93724183 0.01036453 2200 1518689700 2018.02.15 10:15 7.92318000 7.91627000 7.91451000 7.92541000 7.93524451 0.01123977 1802 1518690600 2018.02.15 10:30 7.91639000 7.93000000 7.91637000 7.93185000 7.93474504 0.01076913 1430 1518691500 2018.02.15 10:45 7.93010000 7.93247000 7.92755000 7.93782000 7.93452837 0.01025524 1769 1518692400 2018.02.15 11:00 7.93250000 7.93825000 7.93092000 7.93956000 7.93488281 0.00984880 1398 1518693300 2018.02.15 11:15 7.93806000 7.94134000 7.93255000 7.94134000 7.93549778 0.00963535 1186 1518694200 2018.02.15 11:30 7.94127000 7.92553000 7.92255000 7.94145000 7.93454847 0.00934642 1393 1518695100 2018.02.15 11:45 7.92550000 7.93302000 7.92541000 7.93815000 7.93440290 0.00882183 1215 1518696000 2018.02.15 12:00 7.93321000 7.93992000 7.93294000 7.94248000 7.93492834 0.00863993 1315 1518696900 2018.02.15 12:15 7.93996000 7.93835000 7.93761000 7.94236000 7.93525421 0.00862457 913 1518697800 2018.02.15 12:30 7.93835000 7.93348000 7.93235000 7.94049000 7.93508524 0.00835729 1043 1518698700 2018.02.15 12:45 7.93343000 7.93518000 7.93215000 7.93698000 7.93509426 0.00820558 1251 1518699600 2018.02.15 13:00 7.93518000 7.93538000 7.92946000 7.93566000 7.93512148 0.00803953 880 1518700500 2018.02.15 13:15 7.93538000 7.93965000 7.93517000 7.94045000 7.93555276 0.00813985 1305 1518701400 2018.02.15 13:30 7.93965000 7.94086000 7.93500000 7.94224000 7.93605821 0.00839938 1231 1518702300 2018.02.15 13:45 7.94096000 7.94478000 7.94040000 7.95088000 7.93688886 0.00899453 1506 1518703200 2018.02.15 14:00 7.94478000 7.94576000 7.94023000 7.94882000 7.93773373 0.00949641 1226 1518704100 2018.02.15 14:15 7.94576000 7.94093000 7.94093000 7.94767000 7.93803814 0.00955397 1260 1518705000 2018.02.15 14:30 7.94093000 7.93807000 7.93740000 7.94255000 7.93804117 0.00871020 1053 1518705900 2018.02.15 14:45 7.93799000 7.94429000 7.93430000 7.94465000 7.93863630 0.00788726 1352 1518706800 2018.02.15 15:00 7.94431000 7.93801000 7.93792000 7.94535000 7.93857665 0.00707836 1533 1518707700 2018.02.15 15:15 7.93815000 7.95155000 7.93507000 7.95386000 7.93981221 0.00597898 2001 1518708600 2018.02.15 15:30 7.95167000 7.94930000 7.94636000 7.95381000 7.94071581 0.00609643 2488 1518709500 2018.02.15 15:45 7.94934000 7.95526000 7.94675000 7.95775000 7.94210097 0.00685646 1849 1518710400 2018.02.15 16:00 7.95513000 7.95526000 7.95352000 7.96037000 7.94335421 0.00764956 1347 1518711300 2018.02.15 16:15 7.95526000 7.95303000 7.94835000 7.95526000 7.94427571 0.00815838 1382 1518712200 2018.02.15 16:30 7.95295000 7.95788000 7.95002000 7.96597000 7.94557136 0.00787000 1836 1518713100 2018.02.15 16:45 7.95801000 7.94178000 7.94172000 7.96066000 7.94521028 0.00732995 2044 1518714000 2018.02.15 17:00 7.94178000 7.95573000 7.93928000 7.95953000 7.94621216 0.00773532 2566 1518714900 2018.02.15 17:15 7.95576000 7.95085000 7.94478000 7.96364000 7.94665386 0.00766651 2190 1518715800 2018.02.15 17:30 7.95033000 7.95689000 7.94885000 7.95765000 7.94762873 0.00751959 2429 1518716700 2018.02.15 17:45 7.95689000 7.97319000 7.94867000 7.97363000 7.95006313 0.00913927 2799 1518717600 2018.02.15 18:00 7.97314000 7.96877000 7.96538000 7.97407000 7.95184474 0.00965998 3589 1518718500 2018.02.15 18:15 7.96877000 7.95861000 7.95834000 7.96981000 7.95248905 0.00946679 2018 1518719400 2018.02.15 18:30 7.95858000 7.95871000 7.95733000 7.96268000 7.95308152 0.00926304 1548 1518720300 2018.02.15 18:45 7.95882000 7.96068000 7.95592000 7.96281000 7.95380519 0.00928876 1162 1518721200 2018.02.15 19:00 7.96068000 7.96328000 7.95455000 7.96603000 7.95470755 0.00941869 1822 1518722100 2018.02.15 19:15 7.96303000 7.96940000 7.96208000 7.97068000 7.95610683 0.00954348 2154 1518723000 2018.02.15 19:30 7.96940000 7.96365000 7.96081000 7.97170000 7.95682523 0.00882534 1672 1518723900 2018.02.15 19:45 7.96380000 7.95793000 7.95746000 7.96758000 7.95693044 0.00837065 1393 1518724800 2018.02.15 20:00 7.95800000 7.95050000 7.95050000 7.95851000 7.95631802 0.00744625 1539 1518725700 2018.02.15 20:15 7.95061000 7.94507000 7.94149000 7.95266000 7.95524678 0.00799141 2161 1518726600 2018.02.15 20:30 7.94504000 7.94878000 7.94340000 7.95121000 7.95463090 0.00818826 2212 1518727500 2018.02.15 20:45 7.94878000 7.94423000 7.94343000 7.94925000 7.95364034 0.00880562 1230 1518728400 2018.02.15 21:00 7.94438000 7.94094000 7.93971000 7.94558000 7.95243078 0.00962454 783 1518729300 2018.02.15 21:15 7.94094000 7.93758000 7.93496000 7.94165000 7.95101642 0.01065545 990 1518730200 2018.02.15 21:30 7.93758000 7.94019000 7.93524000 7.94281000 7.94998533 0.01117840 1154 1518731100 2018.02.15 21:45 7.94039000 7.92955000 7.92759000 7.94144000 7.94803911 0.01268150 1630 1518732000 2018.02.15 22:00 7.92956000 7.92677000 7.92407000 7.93080000 7.94601348 0.01420421 1602 1518732900 2018.02.15 22:15 7.92677000 7.92506000 7.92462000 7.92806000 7.94401791 0.01569659 509 1518733800 2018.02.15 22:30 7.92513000 7.92564000 7.92350000 7.92819000 7.94226763 0.01664278 681 1518734700 2018.02.15 22:45 7.92564000 7.93084000 7.92502000 7.93112000 7.94117929 0.01574357 506 1518735600 2018.02.15 23:00 7.93084000 7.92896000 7.92886000 7.93748000 7.94001555 0.01510799 770 1518736500 2018.02.15 23:15 7.92886000 7.93168000 7.92845000 7.93333000 7.93922168 0.01487783 341 1518737400 2018.02.15 23:30 7.93168000 7.93035000 7.93015000 7.93318000 7.93837676 0.01458220 895 1518738300 2018.02.15 23:45 7.93037000 7.92523000 7.92307000 7.93061000 7.93712469 0.01428286 317 1518739200 2018.02.16 00:00 7.92599000 7.93097000 7.91614000 7.93371000 7.93653853 0.01320703 163 1518740100 2018.02.16 00:15 7.93113000 7.93248000 7.92935000 7.93248000 7.93615200 0.01104577 120 1518741000 2018.02.16 00:30 7.93243000 7.92727000 7.92514000 7.93274000 7.93530610 0.00936807 150 1518741900 2018.02.16 00:45 7.92755000 7.92625000 7.92430000 7.92886000 7.93444361 0.00803847 722 1518742800 2018.02.16 01:00 7.92784000 7.92778000 7.92549000 7.93048000 7.93380898 0.00722768 337 1518743700 2018.02.16 01:15 7.92778000 7.92916000 7.92711000 7.92999000 7.93336622 0.00674987 124 1518744600 2018.02.16 01:30 7.92915000 7.92499000 7.92420000 7.92922000 7.93256849 0.00580735 161 1518745500 2018.02.16 01:45 7.92499000 7.92688000 7.92438000 7.92693000 7.93202673 0.00509673 237 1518746400 2018.02.16 02:00 7.92688000 7.92551000 7.92379000 7.93038000 7.93140609 0.00457720 441 1518747300 2018.02.16 02:15 7.92544000 7.92613000 7.92510000 7.92708000 7.93090360 0.00422536 354 1518748200 2018.02.16 02:30 7.92614000 7.92493000 7.92447000 7.92646000 7.93033469 0.00348465 297 1518749100 2018.02.16 02:45 7.92493000 7.92628000 7.92458000 7.92629000 7.92994853 0.00331902 496 1518750000 2018.02.16 03:00 7.92628000 7.92594000 7.92405000 7.92708000 7.92956676 0.00311116 354 1518750900 2018.02.16 03:15 7.92607000 7.92491000 7.92433000 7.92623000 7.92912326 0.00286499 277 1518751800 2018.02.16 03:30 7.92489000 7.92620000 7.92472000 7.92624000 7.92884485 0.00269792 284 1518752700 2018.02.16 03:45 7.92620000 7.92312000 7.92257000 7.92681000 7.92829963 0.00269772 419 1518753600 2018.02.16 04:00 7.92312000 7.92311000 7.92280000 7.92499000 7.92780538 0.00274245 513 1518754500 2018.02.16 04:15 7.92311000 7.91482000 7.91203000 7.92373000 7.92656868 0.00354275 671 1518755400 2018.02.16 04:30 7.91482000 7.91649000 7.90846000 7.91755000 7.92560880 0.00395426 750 1518756300 2018.02.16 04:45 7.91650000 7.91368000 7.91355000 7.91835000 7.92447273 0.00472218 224 1518757200 2018.02.16 05:00 7.91330000 7.91543000 7.91204000 7.91572000 7.92361151 0.00493167 149 1518758100 2018.02.16 05:15 7.91545000 7.92180000 7.91545000 7.92180000 7.92343899 0.00453387 229 1518759000 2018.02.16 05:30 7.92218000 7.91319000 7.91308000 7.92379000 7.92246290 0.00498379 446 1518759900 2018.02.16 05:45 7.91319000 7.90740000 7.90696000 7.91349000 7.92102833 0.00598938 120 1518760800 2018.02.16 06:00 7.90761000 7.90809000 7.90433000 7.91228000 7.91979611 0.00657061 859 1518761700 2018.02.16 06:15 7.90809000 7.91068000 7.90804000 7.91158000 7.91892791 0.00663440 701 1518762600 2018.02.16 06:30 7.91068000 7.91162000 7.90987000 7.91707000 7.91823192 0.00677238 560 1518763500 2018.02.16 06:45 7.91162000 7.90853000 7.90390000 7.91290000 7.91730793 0.00692701 666 1518764400 2018.02.16 07:00 7.90853000 7.90613000 7.90439000 7.90966000 7.91624336 0.00722824 510 1518765300 2018.02.16 07:15 7.90613000 7.90837000 7.90613000 7.91145000 7.91549352 0.00717362 529 1518766200 2018.02.16 07:30 7.90834000 7.91035000 7.90759000 7.91085000 7.91500366 0.00699130 366 1518767100 2018.02.16 07:45 7.91035000 7.90750000 7.90352000 7.91104000 7.91428903 0.00675667 379 1518768000 2018.02.16 08:00 7.90792000 7.91024000 7.90707000 7.91118000 7.91390340 0.00629880 703 1518768900 2018.02.16 08:15 7.91024000 7.91068000 7.90940000 7.91287000 7.91359641 0.00582278 310 1518769800 2018.02.16 08:30 7.91077000 7.91318000 7.90883000 7.91339000 7.91355675 0.00508950 287 1518770700 2018.02.16 08:45 7.91311000 7.91361000 7.91231000 7.91588000 7.91356183 0.00461993 357 1518771600 2018.02.16 09:00 7.91361000 7.91202000 7.90957000 7.91506000 7.91341498 0.00404675 842 1518772500 2018.02.16 09:15 7.91191000 7.91305000 7.91151000 7.91683000 7.91338022 0.00401987 701 1518773400 2018.02.16 09:30 7.91288000 7.91306000 7.90859000 7.91458000 7.91334973 0.00394499 913 1518774300 2018.02.16 09:45 7.91306000 7.91220000 7.91007000 7.91569000 7.91324023 0.00389860 1336 1518775200 2018.02.16 10:00 7.91220000 7.90985000 7.90824000 7.91269000 7.91291735 0.00377381 1933 1518776100 2018.02.16 10:15 7.90985000 7.90785000 7.90508000 7.91140000 7.91243475 0.00306011 1242 1518777000 2018.02.16 10:30 7.90785000 7.90866000 7.90655000 7.91240000 7.91207525 0.00292185 1505 1518777900 2018.02.16 10:45 7.90866000 7.90754000 7.90306000 7.91056000 7.91164332 0.00264674 1332 1518778800 2018.02.16 11:00 7.90744000 7.90568000 7.89709000 7.90747000 7.91107538 0.00257942 1381 1518779700 2018.02.16 11:15 7.90575000 7.91461000 7.90485000 7.91472000 7.91141201 0.00281928 1368 1518780600 2018.02.16 11:30 7.91474000 7.90427000 7.90219000 7.91499000 7.91073182 0.00297661 1499 1518781500 2018.02.16 11:45 7.90438000 7.90610000 7.90214000 7.90912000 7.91029070 0.00300277 1185 1518782400 2018.02.16 12:00 7.90601000 7.91179000 7.90384000 7.91279000 7.91043349 0.00289105 1678 1518783300 2018.02.16 12:15 7.91175000 7.92492000 7.91046000 7.92798000 7.91181315 0.00440117 1902 1518784200 2018.02.16 12:30 7.92492000 7.93348000 7.92353000 7.93348000 7.91387666 0.00679434 1355 1518785100 2018.02.16 12:45 7.93356000 7.93851000 7.93120000 7.94073000 7.91622270 0.00902420 1464 1518786000 2018.02.16 13:00 7.93836000 7.94176000 7.93827000 7.94483000 7.91865482 0.01110996 1860 1518786900 2018.02.16 13:15 7.94185000 7.94141000 7.93965000 7.94393000 7.92082198 0.01262569 1233 1518787800 2018.02.16 13:30 7.94141000 7.94302000 7.93990000 7.94433000 7.92293608 0.01402891 913 1518788700 2018.02.16 13:45 7.94295000 7.93905000 7.93752000 7.94372000 7.92447074 0.01478261 903 1518789600 2018.02.16 14:00 7.93905000 7.94464000 7.93759000 7.94677000 7.92639162 0.01574355 1391 1518790500 2018.02.16 14:15 7.94464000 7.95493000 7.94440000 7.95749000 7.92910956 0.01745280 1754 1518791400 2018.02.16 14:30 7.95493000 7.95130000 7.95064000 7.95700000 7.93122293 0.01838059 1166 1518792300 2018.02.16 14:45 7.95135000 7.95004000 7.94633000 7.95696000 7.93301504 0.01886557 1408 1518793200 2018.02.16 15:00 7.95004000 7.95379000 7.94656000 7.95426000 7.93499360 0.01923015 1664 1518794100 2018.02.16 15:15 7.95379000 7.94385000 7.94271000 7.95488000 7.93583707 0.01855761 2161 1518795000 2018.02.16 15:30 7.94385000 7.95217000 7.94385000 7.95405000 7.93739259 0.01820974 2282 1518795900 2018.02.16 15:45 7.95217000 7.95272000 7.94501000 7.95298000 7.93885234 0.01751355 2126 1518796800 2018.02.16 16:00 7.95272000 7.96645000 7.95272000 7.97083000 7.94148069 0.01728754 2681 1518797700 2018.02.16 16:15 7.96645000 7.96950000 7.96374000 7.97281000 7.94414920 0.01762698 1781 1518798600 2018.02.16 16:30 7.96942000 7.96247000 7.95912000 7.96955000 7.94589403 0.01584958 1783 1518799500 2018.02.16 16:45 7.96257000 7.95614000 7.95218000 7.96378000 7.94686984 0.01329888 1697 1518800400 2018.02.16 17:00 7.95633000 7.95835000 7.95570000 7.96603000 7.94796319 0.01089135 1806 1518801300 2018.02.16 17:15 7.95813000 7.94629000 7.94444000 7.95823000 7.94780384 0.00963766 1704 1518802200 2018.02.16 17:30 7.94623000 7.94681000 7.94111000 7.95365000 7.94770919 0.00912277 1707 1518803100 2018.02.16 17:45 7.94701000 7.94704000 7.94219000 7.94939000 7.94764545 0.00891351 1771 1518804000 2018.02.16 18:00 7.94683000 7.93668000 7.93385000 7.94804000 7.94660113 0.00956441 3099 1518804900 2018.02.16 18:15 7.93693000 7.94815000 7.93619000 7.94815000 7.94674864 0.00942998 2526 1518805800 2018.02.16 18:30 7.94815000 7.94720000 7.94353000 7.94973000 7.94679162 0.00937248 1788 1518806700 2018.02.16 18:45 7.94720000 7.94514000 7.94275000 7.94845000 7.94663433 0.00930305 1428 1518807600 2018.02.16 19:00 7.94514000 7.95290000 7.94372000 7.95311000 7.94723106 0.00906358 930 1518808500 2018.02.16 19:15 7.95294000 7.94798000 7.94766000 7.95337000 7.94730239 0.00886417 520 1518809400 2018.02.16 19:30 7.94798000 7.94436000 7.94317000 7.94874000 7.94702216 0.00897682 580 1518810300 2018.02.16 19:45 7.94432000 7.94443000 7.93870000 7.94459000 7.94677529 0.00908563 788 1518811200 2018.02.16 20:00 7.94454000 7.94391000 7.94316000 7.95121000 7.94650240 0.00909260 1012 1518812100 2018.02.16 20:15 7.94372000 7.94849000 7.94301000 7.95204000 7.94669170 0.00899487 919 1518813000 2018.02.16 20:30 7.94853000 7.95169000 7.94817000 7.95253000 7.94716773 0.00877144 736 1518813900 2018.02.16 20:45 7.95169000 7.97010000 7.95168000 7.97098000 7.94935175 0.00930841 917 1518814800 2018.02.16 21:00 7.96990000 7.97544000 7.96565000 7.97726000 7.95183635 0.00991512 1441 1518815700 2018.02.16 21:15 7.97517000 7.97057000 7.96938000 7.97517000 7.95362050 0.01010532 608 1518816600 2018.02.16 21:30 7.97026000 7.96255000 7.96165000 7.97272000 7.95447093 0.01026203 686 1518817500 2018.02.16 21:45 7.96235000 7.96376000 7.96210000 7.96845000 7.95535561 0.01065793 793 1518818400 2018.02.16 22:00 7.96376000 7.96478000 7.96271000 7.97143000 7.95625317 0.01108032 536 1518819300 2018.02.16 22:15 7.96483000 7.96684000 7.96483000 7.96951000 7.95726144 0.01136193 226 1518820200 2018.02.16 22:30 7.96657000 7.96310000 7.95972000 7.96754000 7.95781749 0.01133280 222 1518821100 2018.02.16 22:45 7.96321000 7.96732000 7.95867000 7.96732000 7.95872249 0.01147456 356 1518822000 2018.02.16 23:00 7.96762000 7.96353000 7.96335000 7.96776000 7.95918035 0.01049818 441 1518822900 2018.02.16 23:15 7.96340000 7.96351000 7.96104000 7.96403000 7.95959270 0.01031059 149 1518823800 2018.02.16 23:30 7.96353000 7.96377000 7.96353000 7.96504000 7.95999054 0.01001816 273 1518824700 2018.02.16 23:45 7.96377000 7.96051000 7.96000000 7.96527000 7.96004001 0.00945533 149 1518998400 2018.02.19 00:00 7.96470000 7.95828000 7.95828000 7.96558000 7.95987239 0.00932410 128 1518999300 2018.02.19 00:15 7.95817000 7.96205000 7.95476000 7.96509000 7.96007978 0.00893913 109 1519000200 2018.02.19 00:30 7.96205000 7.95919000 7.95842000 7.96282000 7.95999504 0.00823332 93 1519001100 2018.02.19 00:45 7.95925000 7.95870000 7.95765000 7.96079000 7.95987170 0.00749961 114 1519002000 2018.02.19 01:00 7.95757000 7.95460000 7.95313000 7.95808000 7.95936964 0.00690832 1205 1519002900 2018.02.19 01:15 7.95496000 7.95781000 7.95440000 7.95923000 7.95922110 0.00655748 177 1519003800 2018.02.19 01:30 7.95779000 7.95678000 7.95577000 7.95893000 7.95898861 0.00650753 131 1519004700 2018.02.19 01:45 7.95707000 7.96253000 7.95538000 7.96383000 7.95932589 0.00586152 328 1519005600 2018.02.19 02:00 7.96253000 7.95777000 7.95695000 7.96314000 7.95917771 0.00472010 235 1519006500 2018.02.19 02:15 7.95777000 7.96031000 7.95777000 7.96281000 7.95928555 0.00392299 233 1519007400 2018.02.19 02:30 7.96008000 7.95167000 7.95167000 7.96063000 7.95856026 0.00453194 227 1519008300 2018.02.19 02:45 7.95218000 7.95368000 7.94664000 7.95386000 7.95809547 0.00471642 285 1519009200 2018.02.19 03:00 7.95385000 7.95090000 7.95079000 7.95421000 7.95741019 0.00501888 160 1519010100 2018.02.19 03:15 7.95090000 7.95506000 7.94876000 7.95695000 7.95718636 0.00466958 168 1519011000 2018.02.19 03:30 7.95507000 7.95508000 7.95483000 7.95788000 7.95698575 0.00457239 134 1519011900 2018.02.19 03:45 7.95527000 7.95100000 7.95075000 7.95527000 7.95641568 0.00431895 201 1519012800 2018.02.19 04:00 7.95115000 7.95214000 7.95115000 7.95453000 7.95600847 0.00423035 185 1519013700 2018.02.19 04:15 7.95228000 7.95329000 7.95228000 7.95406000 7.95574957 0.00398821 132 1519014600 2018.02.19 04:30 7.95328000 7.95368000 7.95252000 7.95457000 7.95555247 0.00362496 116 1519015500 2018.02.19 04:45 7.95367000 7.95686000 7.95346000 7.95705000 7.95567700 0.00344729 113 1519016400 2018.02.19 05:00 7.95680000 7.95621000 7.95557000 7.95772000 7.95572776 0.00339596 159 1519017300 2018.02.19 05:15 7.95603000 7.95634000 7.95564000 7.95676000 7.95578607 0.00309220 162 1519018200 2018.02.19 05:30 7.95639000 7.95829000 7.95555000 7.95854000 7.95602454 0.00306998 208 1519019100 2018.02.19 05:45 7.95820000 7.95860000 7.95739000 7.96050000 7.95626982 0.00310680 190 1519020000 2018.02.19 06:00 7.95861000 7.96030000 7.95710000 7.96179000 7.95665365 0.00327790 225 1519020900 2018.02.19 06:15 7.96022000 7.96296000 7.95988000 7.96319000 7.95725425 0.00368849 205 1519021800 2018.02.19 06:30 7.96296000 7.96570000 7.96176000 7.96636000 7.95805861 0.00433935 213 1519022700 2018.02.19 06:45 7.96570000 7.96453000 7.96370000 7.96670000 7.95867493 0.00468572 174 1519023600 2018.02.19 07:00 7.96444000 7.96435000 7.96351000 7.96561000 7.95921541 0.00505734 266 1519024500 2018.02.19 07:15 7.96430000 7.96510000 7.96215000 7.96677000 7.95977585 0.00545195 324 1519025400 2018.02.19 07:30 7.96524000 7.96942000 7.96524000 7.97128000 7.96069434 0.00590545 553 1519026300 2018.02.19 07:45 7.96942000 7.96822000 7.96569000 7.96962000 7.96141107 0.00619110 425 1519027200 2018.02.19 08:00 7.96835000 7.96651000 7.96613000 7.96898000 7.96189668 0.00600172 576 1519028100 2018.02.19 08:15 7.96651000 7.96981000 7.96419000 7.96984000 7.96265033 0.00629359 516 1519029000 2018.02.19 08:30 7.97027000 7.96894000 7.96262000 7.97034000 7.96324935 0.00639710 459 1519029900 2018.02.19 08:45 7.96856000 7.96078000 7.95775000 7.96856000 7.96301417 0.00574506 875 1519030800 2018.02.19 09:00 7.96084000 7.96362000 7.95807000 7.96629000 7.96307187 0.00521649 1076 1519031700 2018.02.19 09:15 7.96344000 7.96732000 7.96298000 7.97626000 7.96347645 0.00486325 1420 1519032600 2018.02.19 09:30 7.96737000 7.96850000 7.96405000 7.97029000 7.96395489 0.00449533 1205 1519033500 2018.02.19 09:45 7.96828000 7.96182000 7.96122000 7.97039000 7.96375156 0.00423370 1249 1519034400 2018.02.19 10:00 7.96186000 7.96154000 7.95917000 7.96555000 7.96354094 0.00394079 1446 1519035300 2018.02.19 10:15 7.96154000 7.97138000 7.96042000 7.97341000 7.96428752 0.00381588 1327 1519036200 2018.02.19 10:30 7.97153000 7.97440000 7.96867000 7.97475000 7.96525061 0.00401268 789 1519037100 2018.02.19 10:45 7.97430000 7.98393000 7.97102000 7.98544000 7.96702960 0.00533211 1546 1519038000 2018.02.19 11:00 7.98401000 7.97993000 7.97974000 7.98529000 7.96825821 0.00581080 1520 1519038900 2018.02.19 11:15 7.98003000 7.98137000 7.97757000 7.98399000 7.96950695 0.00640452 941 1519039800 2018.02.19 11:30 7.98120000 7.98093000 7.97905000 7.98337000 7.97059486 0.00691051 832 1519040700 2018.02.19 11:45 7.98120000 7.98566000 7.98005000 7.98585000 7.97202964 0.00768689 1694 1519041600 2018.02.19 12:00 7.98566000 7.98634000 7.98079000 7.98634000 7.97339253 0.00830226 1539 1519042500 2018.02.19 12:15 7.98657000 7.98327000 7.97985000 7.98706000 7.97433324 0.00851965 981 1519043400 2018.02.19 12:30 7.98337000 7.97908000 7.97837000 7.98385000 7.97478531 0.00858851 780 1519044300 2018.02.19 12:45 7.97915000 7.97550000 7.97365000 7.97994000 7.97485338 0.00847397 768 1519045200 2018.02.19 13:00 7.97550000 7.98317000 7.97480000 7.98333000 7.97564544 0.00855498 921 1519046100 2018.02.19 13:15 7.98321000 7.97700000 7.97698000 7.98550000 7.97577444 0.00847533 1067 1519047000 2018.02.19 13:30 7.97698000 7.97935000 7.97370000 7.98063000 7.97611497 0.00840308 1041 1519047900 2018.02.19 13:45 7.97912000 7.97980000 7.97445000 7.98105000 7.97646593 0.00772006 1267 1519048800 2018.02.19 14:00 7.97974000 7.98229000 7.97811000 7.98245000 7.97702060 0.00725373 1140 1519049700 2018.02.19 14:15 7.98225000 7.98458000 7.98189000 7.98597000 7.97774054 0.00706316 698 1519050600 2018.02.19 14:30 7.98465000 7.98648000 7.98361000 7.98790000 7.97857287 0.00694374 627 1519051500 2018.02.19 14:45 7.98658000 7.98988000 7.98647000 7.99356000 7.97964974 0.00616667 1351 1519052400 2018.02.19 15:00 7.98958000 7.98942000 7.98756000 7.99263000 7.98058024 0.00484513 1364 1519053300 2018.02.19 15:15 7.98930000 7.99371000 7.98765000 7.99429000 7.98183070 0.00488503 1232 1519054200 2018.02.19 15:30 7.99372000 7.99095000 7.98826000 7.99675000 7.98269920 0.00478396 1520 1519055100 2018.02.19 15:45 7.99085000 7.99981000 7.98976000 8.00370000 7.98432880 0.00587172 2184 1519056000 2018.02.19 16:00 7.99994000 7.99794000 7.99783000 8.00472000 7.98562511 0.00647044 1483 1519056900 2018.02.19 16:15 7.99820000 7.99788000 7.99688000 8.00093000 7.98679224 0.00697157 820 1519057800 2018.02.19 16:30 7.99788000 8.00100000 7.99669000 8.00491000 7.98814536 0.00760430 1268 1519058700 2018.02.19 16:45 8.00100000 7.99924000 7.99723000 8.00252000 7.98920199 0.00808977 960 1519059600 2018.02.19 17:00 7.99924000 7.99676000 7.99190000 7.99951000 7.98992180 0.00834433 1184 1519060500 2018.02.19 17:15 7.99676000 8.00326000 7.99586000 8.00375000 7.99119211 0.00890868 1634 1519061400 2018.02.19 17:30 8.00330000 8.00023000 7.99737000 8.00354000 7.99205286 0.00884288 1302 1519062300 2018.02.19 17:45 8.00012000 7.99336000 7.99277000 8.00072000 7.99217735 0.00804883 1917 1519063200 2018.02.19 18:00 7.99342000 7.99397000 7.98905000 7.99593000 7.99234808 0.00781219 1848 1519064100 2018.02.19 18:15 7.99397000 7.99031000 7.99030000 7.99643000 7.99215397 0.00703994 945 1519065000 2018.02.19 18:30 7.99035000 7.99344000 7.99001000 7.99367000 7.99227645 0.00641882 856 1519065900 2018.02.19 18:45 7.99328000 7.98675000 7.98523000 7.99328000 7.99175012 0.00604786 928 1519066800 2018.02.19 19:00 7.98661000 7.98956000 7.98661000 7.99069000 7.99154154 0.00577002 682 1519067700 2018.02.19 19:15 7.98955000 7.98611000 7.98575000 7.98955000 7.99102425 0.00592952 428 1519068600 2018.02.19 19:30 7.98621000 7.98736000 7.98531000 7.98819000 7.99067527 0.00608519 330 1519069500 2018.02.19 19:45 7.98758000 7.98217000 7.98056000 7.98758000 7.98986525 0.00679036 583 1519070400 2018.02.19 20:00 7.98224000 7.98292000 7.97949000 7.98614000 7.98920380 0.00731714 842 1519071300 2018.02.19 20:15 7.98284000 7.98172000 7.97923000 7.98377000 7.98849105 0.00780193 490 1519072200 2018.02.19 20:30 7.98165000 7.98184000 7.98089000 7.98202000 7.98785762 0.00824517 246 1519073100 2018.02.19 20:45 7.98177000 7.98232000 7.98055000 7.98243000 7.98733023 0.00814832 231 1519074000 2018.02.19 21:00 7.98239000 7.98212000 7.98012000 7.98243000 7.98683402 0.00810131 246 1519074900 2018.02.19 21:15 7.98193000 7.98232000 7.98150000 7.98236000 7.98640411 0.00795720 192 1519075800 2018.02.19 21:30 7.98232000 7.98173000 7.98138000 7.98285000 7.98595896 0.00749366 196 1519076700 2018.02.19 21:45 7.98155000 7.98031000 7.97825000 7.98405000 7.98542096 0.00716514 433 1519077600 2018.02.19 22:00 7.98019000 7.98101000 7.97975000 7.98207000 7.98500087 0.00689236 161 1519078500 2018.02.19 22:15 7.98093000 7.98267000 7.98029000 7.98329000 7.98477888 0.00562571 169 1519079400 2018.02.19 22:30 7.98264000 7.98310000 7.98213000 7.98410000 7.98461899 0.00447553 106 1519080300 2018.02.19 22:45 7.98307000 7.98355000 7.98120000 7.98394000 7.98451718 0.00403820 219 1519081200 2018.02.19 23:00 7.98380000 7.98195000 7.98015000 7.98438000 7.98427269 0.00347209 166 1519082100 2018.02.19 23:15 7.98184000 7.98431000 7.97995000 7.98431000 7.98427624 0.00319937 119 1519083000 2018.02.19 23:30 7.98431000 7.98494000 7.98228000 7.98564000 7.98433946 0.00248379 148 1519083900 2018.02.19 23:45 7.98494000 7.98179000 7.97976000 7.98698000 7.98409665 0.00238840 235 1519084800 2018.02.20 00:00 7.97645000 7.98593000 7.97585000 7.98709000 7.98427125 0.00218874 61 1519085700 2018.02.20 00:15 7.98612000 7.98386000 7.98164000 7.98713000 7.98423209 0.00212692 277 1519086600 2018.02.20 00:30 7.98383000 7.98500000 7.98146000 7.98573000 7.98430522 0.00206933 242 1519087500 2018.02.20 00:45 7.98538000 7.98753000 7.98330000 7.98762000 7.98461234 0.00233279 260 1519088400 2018.02.20 01:00 7.98753000 7.98862000 7.98456000 7.98906000 7.98499403 0.00268804 171 1519089300 2018.02.20 01:15 7.98862000 7.99172000 7.98766000 7.99256000 7.98563459 0.00329422 140 1519090200 2018.02.20 01:30 7.99162000 7.98815000 7.98484000 7.99184000 7.98587416 0.00334943 133 1519091100 2018.02.20 01:45 7.98815000 7.99074000 7.98815000 7.99455000 7.98633757 0.00363272 155 1519092000 2018.02.20 02:00 7.99102000 7.98827000 7.98697000 7.99294000 7.98652161 0.00361472 207 1519092900 2018.02.20 02:15 7.98856000 7.99014000 7.98675000 7.99031000 7.98686622 0.00371784 144 1519093800 2018.02.20 02:30 7.99016000 7.98782000 7.98730000 7.99021000 7.98695706 0.00357665 195 1519094700 2018.02.20 02:45 7.98782000 7.99457000 7.98782000 7.99485000 7.98768210 0.00387085 233 1519095600 2018.02.20 03:00 7.99457000 8.00040000 7.99369000 8.00080000 7.98889333 0.00483233 530 1519096500 2018.02.20 03:15 8.00040000 8.00208000 7.99800000 8.00230000 7.99014920 0.00577659 513 1519097400 2018.02.20 03:30 8.00208000 8.00152000 8.00082000 8.00332000 7.99123213 0.00637950 308 1519098300 2018.02.20 03:45 8.00150000 7.99971000 7.99909000 8.00426000 7.99203955 0.00663772 466 1519099200 2018.02.20 04:00 7.99991000 7.99824000 7.99785000 8.00177000 7.99263007 0.00653783 213 1519100100 2018.02.20 04:15 7.99843000 8.00294000 7.99843000 8.00313000 7.99361197 0.00688406 209 1519101000 2018.02.20 04:30 8.00294000 8.00683000 8.00294000 8.00754000 7.99487083 0.00748416 266 1519101900 2018.02.20 04:45 8.00683000 8.00544000 8.00544000 8.00748000 7.99587742 0.00747384 166 1519102800 2018.02.20 05:00 8.00551000 8.00557000 8.00534000 8.00700000 7.99680052 0.00762618 120 1519103700 2018.02.20 05:15 8.00557000 8.00457000 8.00363000 8.00557000 7.99754047 0.00738556 149 1519104600 2018.02.20 05:30 8.00457000 8.00741000 8.00448000 8.00815000 7.99848042 0.00729657 211 1519105500 2018.02.20 05:45 8.00741000 8.00391000 8.00391000 8.00797000 7.99899753 0.00703935 174 1519106400 2018.02.20 06:00 8.00390000 7.99998000 7.99998000 8.00411000 7.99909110 0.00665716 213 1519107300 2018.02.20 06:15 8.00016000 8.00050000 7.99721000 8.00152000 7.99922528 0.00646212 289 1519108200 2018.02.20 06:30 8.00050000 8.00055000 7.99746000 8.00078000 7.99935144 0.00597037 232 1519109100 2018.02.20 06:45 8.00055000 8.00102000 8.00047000 8.00316000 7.99951035 0.00564557 197 1519110000 2018.02.20 07:00 8.00102000 7.99729000 7.99610000 8.00236000 7.99929889 0.00512594 272 1519110900 2018.02.20 07:15 7.99748000 8.00085000 7.99742000 8.00171000 7.99944661 0.00465863 192 1519111800 2018.02.20 07:30 8.00085000 8.00249000 8.00061000 8.00386000 7.99973646 0.00375906 207 1519112700 2018.02.20 07:45 8.00247000 8.00396000 8.00039000 8.00717000 8.00013870 0.00343760 250 1519113600 2018.02.20 08:00 8.00396000 8.00793000 8.00328000 8.00817000 8.00088073 0.00341880 371 1519114500 2018.02.20 08:15 8.00774000 8.00706000 8.00439000 8.00843000 8.00146923 0.00339243 496 1519115400 2018.02.20 08:30 8.00731000 8.00310000 8.00086000 8.00731000 8.00162454 0.00334667 140 1519116300 2018.02.20 08:45 8.00315000 8.00845000 8.00306000 8.00867000 8.00227459 0.00338448 123 1519117200 2018.02.20 09:00 8.00824000 8.01341000 8.00027000 8.01367000 8.00333510 0.00373631 655 1519118100 2018.02.20 09:15 8.01353000 8.00781000 8.00524000 8.01447000 8.00376128 0.00377118 964 1519119000 2018.02.20 09:30 8.00784000 8.01871000 8.00784000 8.02025000 8.00518497 0.00483969 2117 1519119900 2018.02.20 09:45 8.01878000 8.02222000 8.01875000 8.02499000 8.00680735 0.00619978 1304 1519120800 2018.02.20 10:00 8.02230000 8.02595000 8.01905000 8.02691000 8.00863046 0.00773434 1959 1519121700 2018.02.20 10:15 8.02595000 8.00808000 8.00783000 8.03002000 8.00857804 0.00767112 2021 1519122600 2018.02.20 10:30 8.00809000 8.04699000 8.00245000 8.05553000 8.01223632 0.01194791 2418 1519123500 2018.02.20 10:45 8.04676000 8.05272000 8.04398000 8.05484000 8.01609191 0.01556067 1697 1519124400 2018.02.20 11:00 8.05295000 8.05901000 8.04815000 8.05985000 8.02017935 0.01875501 1591 1519125300 2018.02.20 11:15 8.05854000 8.06794000 8.05780000 8.07225000 8.02472798 0.02211301 1793 1519126200 2018.02.20 11:30 8.06795000 8.06132000 8.06113000 8.06849000 8.02821293 0.02379328 1885 1519127100 2018.02.20 11:45 8.06125000 8.06791000 8.05905000 8.06839000 8.03199361 0.02555150 1328 1519128000 2018.02.20 12:00 8.06781000 8.07181000 8.06379000 8.07419000 8.03578564 0.02678547 1459 1519128900 2018.02.20 12:15 8.07181000 8.07740000 8.07052000 8.07770000 8.03974892 0.02812489 1759 1519129800 2018.02.20 12:30 8.07751000 8.07810000 8.07411000 8.08063000 8.04340140 0.02897518 1313 1519130700 2018.02.20 12:45 8.07810000 8.07639000 8.07316000 8.07902000 8.04654317 0.02920606 916 1519131600 2018.02.20 13:00 8.07634000 8.08248000 8.07612000 8.08259000 8.04996573 0.02966580 1280 1519132500 2018.02.20 13:15 8.08256000 8.08300000 8.07883000 8.08404000 8.05311185 0.02955338 1299 1519133400 2018.02.20 13:30 8.08306000 8.08097000 8.07655000 8.08350000 8.05576501 0.02842301 1075 1519134300 2018.02.20 13:45 8.08107000 8.07155000 8.06864000 8.08235000 8.05726834 0.02677487 1224 1519135200 2018.02.20 14:00 8.07155000 8.06998000 8.06435000 8.07159000 8.05847897 0.02514120 1328 1519136100 2018.02.20 14:15 8.07000000 8.07340000 8.06768000 8.07488000 8.05990002 0.02265214 1082 1519137000 2018.02.20 14:30 8.07333000 8.07688000 8.07159000 8.07728000 8.06151716 0.02088655 729 1519137900 2018.02.20 14:45 8.07690000 8.07445000 8.07135000 8.07873000 8.06274886 0.01896194 1198 1519138800 2018.02.20 15:00 8.07443000 8.07875000 8.07341000 8.08287000 8.06427278 0.01706164 1493 1519139700 2018.02.20 15:15 8.07875000 8.08552000 8.07855000 8.08717000 8.06629633 0.01137129 2112 1519140600 2018.02.20 15:30 8.08546000 8.08495000 8.08395000 8.08921000 8.06807287 0.01023834 1954 1519141500 2018.02.20 15:45 8.08499000 8.09893000 8.08468000 8.10314000 8.07101164 0.01012290 2090 1519142400 2018.02.20 16:00 8.09880000 8.09206000 8.09014000 8.10163000 8.07301625 0.00972976 1830 1519143300 2018.02.20 16:15 8.09206000 8.08206000 8.07935000 8.09337000 8.07387756 0.00943105 2526 1519144200 2018.02.20 16:30 8.08205000 8.07955000 8.07529000 8.08259000 8.07441779 0.00878035 1843 1519145100 2018.02.20 16:45 8.07942000 8.08755000 8.07684000 8.08775000 8.07566848 0.00839511 1448 1519146000 2018.02.20 17:00 8.08755000 8.08404000 8.08375000 8.09176000 8.07646576 0.00809508 1418 1519146900 2018.02.20 17:15 8.08418000 8.08933000 8.08177000 8.08982000 8.07769093 0.00793309 1493 1519147800 2018.02.20 17:30 8.08933000 8.09116000 8.08870000 8.09392000 8.07897370 0.00788682 1782 1519148700 2018.02.20 17:45 8.09116000 8.09555000 8.08588000 8.09949000 8.08055239 0.00806508 2257 1519149600 2018.02.20 18:00 8.09551000 8.08501000 8.08122000 8.09813000 8.08097693 0.00798475 2720 1519150500 2018.02.20 18:15 8.08484000 8.08343000 8.08226000 8.09264000 8.08121055 0.00792730 2850 1519151400 2018.02.20 18:30 8.08341000 8.08225000 8.07745000 8.08624000 8.08130955 0.00790477 2160 1519152300 2018.02.20 18:45 8.08225000 8.07813000 8.07569000 8.08496000 8.08100673 0.00772897 1629 1519153200 2018.02.20 19:00 8.07813000 8.07748000 8.07537000 8.08255000 8.08067085 0.00751127 1942 1519154100 2018.02.20 19:15 8.07748000 8.07598000 8.07518000 8.08027000 8.08022411 0.00762804 1313 1519155000 2018.02.20 19:30 8.07592000 8.08582000 8.07541000 8.08585000 8.08075705 0.00740360 1063 1519155900 2018.02.20 19:45 8.08571000 8.08836000 8.08527000 8.08947000 8.08148114 0.00704744 1184 1519156800 2018.02.20 20:00 8.08830000 8.09437000 8.08756000 8.09814000 8.08270865 0.00691554 1216 1519157700 2018.02.20 20:15 8.09427000 8.09534000 8.09018000 8.09803000 8.08391164 0.00689710 939 1519158600 2018.02.20 20:30 8.09534000 8.09547000 8.08785000 8.09609000 8.08501243 0.00695718 1205 1519159500 2018.02.20 20:45 8.09545000 8.09147000 8.09140000 8.09727000 8.08562744 0.00625138 820 1519160400 2018.02.20 21:00 8.09135000 8.09145000 8.08654000 8.09185000 8.08618197 0.00615102 733 1519161300 2018.02.20 21:15 8.09155000 8.09675000 8.08695000 8.09857000 8.08718845 0.00640949 601 1519162200 2018.02.20 21:30 8.09685000 8.09125000 8.09096000 8.09705000 8.08757526 0.00620512 550 1519163100 2018.02.20 21:45 8.09118000 8.09318000 8.08715000 8.09318000 8.08810905 0.00629245 653 1519164000 2018.02.20 22:00 8.09329000 8.09529000 8.09102000 8.09532000 8.08879295 0.00638708 387 1519164900 2018.02.20 22:15 8.09662000 8.09282000 8.09229000 8.09745000 8.08917648 0.00644655 228 1519165800 2018.02.20 22:30 8.09323000 8.09979000 8.09106000 8.10125000 8.09018729 0.00688791 522 1519166700 2018.02.20 22:45 8.09944000 8.10083000 8.09245000 8.10106000 8.09120088 0.00732368 625 1519167600 2018.02.20 23:00 8.10083000 8.09915000 8.09695000 8.10130000 8.09195794 0.00752455 376 1519168500 2018.02.20 23:15 8.09925000 8.09915000 8.09835000 8.09995000 8.09264290 0.00755340 202 1519169400 2018.02.20 23:30 8.09886000 8.09777000 8.09754000 8.09931000 8.09313119 0.00733765 156 1519170300 2018.02.20 23:45 8.09779000 8.09765000 8.09575000 8.09968000 8.09356155 0.00662839 186 1519171200 2018.02.21 00:00 8.09345000 8.09427000 8.08870000 8.09735000 8.09362903 0.00556787 109 1519172100 2018.02.21 00:15 8.09428000 8.09315000 8.09165000 8.09885000 8.09358340 0.00394144 162 1519173000 2018.02.21 00:30 8.09327000 8.09490000 8.09315000 8.09825000 8.09370879 0.00349833 337 1519173900 2018.02.21 00:45 8.09457000 8.09545000 8.09375000 8.09555000 8.09387462 0.00322509 208 1519174800 2018.02.21 01:00 8.09545000 8.09995000 8.09545000 8.10005000 8.09445323 0.00322403 335 1519175700 2018.02.21 01:15 8.09985000 8.10110000 8.09745000 8.10165000 8.09508626 0.00330957 262 1519176600 2018.02.21 01:30 8.10105000 8.10136000 8.10088000 8.10237000 8.09568376 0.00343175 179 1519177500 2018.02.21 01:45 8.10127000 8.09919000 8.09807000 8.10139000 8.09601768 0.00330478 211 1519178400 2018.02.21 02:00 8.09924000 8.09625000 8.09435000 8.10135000 8.09603981 0.00313684 507 1519179300 2018.02.21 02:15 8.09624000 8.09535000 8.09445000 8.09775000 8.09597411 0.00315510 294 1519180200 2018.02.21 02:30 8.09545000 8.09345000 8.09115000 8.09545000 8.09573372 0.00311602 514 1519181100 2018.02.21 02:45 8.09345000 8.09705000 8.09345000 8.09775000 8.09585908 0.00301981 462 1519182000 2018.02.21 03:00 8.09705000 8.10085000 8.09595000 8.10165000 8.09633441 0.00300653 296 1519182900 2018.02.21 03:15 8.10085000 8.09605000 8.09545000 8.10085000 8.09630732 0.00291495 275 1519183800 2018.02.21 03:30 8.09605000 8.09655000 8.09415000 8.09685000 8.09633043 0.00280001 210 1519184700 2018.02.21 03:45 8.09655000 8.09635000 8.09585000 8.09765000 8.09633230 0.00261234 209 1519185600 2018.02.21 04:00 8.09635000 8.09205000 8.09165000 8.09635000 8.09592446 0.00282297 230 1519186500 2018.02.21 04:15 8.09215000 8.09455000 8.09155000 8.09475000 8.09579356 0.00278466 191 1519187400 2018.02.21 04:30 8.09455000 8.09678000 8.09445000 8.09825000 8.09588750 0.00273169 250 1519188300 2018.02.21 04:45 8.09660000 8.09805000 8.09368000 8.09825000 8.09609346 0.00269725 219 1519189200 2018.02.21 05:00 8.09805000 8.09775000 8.09737000 8.09965000 8.09625122 0.00265428 201 1519190100 2018.02.21 05:15 8.09775000 8.10045000 8.09745000 8.10115000 8.09665111 0.00262063 395 1519191000 2018.02.21 05:30 8.10035000 8.10415000 8.10005000 8.10625000 8.09736529 0.00293745 614 1519191900 2018.02.21 05:45 8.10425000 8.10235000 8.10125000 8.10425000 8.09784002 0.00305416 393 1519192800 2018.02.21 06:00 8.10235000 8.10195000 8.10145000 8.10405000 8.09823145 0.00314866 530 1519193700 2018.02.21 06:15 8.10195000 8.10389000 8.10045000 8.10448000 8.09877036 0.00337717 415 1519194600 2018.02.21 06:30 8.10389000 8.10468000 8.10292000 8.10625000 8.09933318 0.00368299 319 1519195500 2018.02.21 06:45 8.10468000 8.10890000 8.10405000 8.11152000 8.10024431 0.00445076 641 1519196400 2018.02.21 07:00 8.10890000 8.10693000 8.10612000 8.11247000 8.10088104 0.00476642 512 1519197300 2018.02.21 07:15 8.10689000 8.10694000 8.10614000 8.10797000 8.10145808 0.00493869 389 1519198200 2018.02.21 07:30 8.10705000 8.10879000 8.10656000 8.11067000 8.10215636 0.00503431 434 1519199100 2018.02.21 07:45 8.10886000 8.10691000 8.10668000 8.11179000 8.10260909 0.00511856 529 1519200000 2018.02.21 08:00 8.10704000 8.10485000 8.10448000 8.10734000 8.10282251 0.00518054 619 1519200900 2018.02.21 08:15 8.10476000 8.10487000 8.10259000 8.10623000 8.10301751 0.00501569 427 1519201800 2018.02.21 08:30 8.10501000 8.10506000 8.10301000 8.10602000 8.10321203 0.00485659 314 1519202700 2018.02.21 08:45 8.10501000 8.09946000 8.09935000 8.10502000 8.10285469 0.00464025 378 1519203600 2018.02.21 09:00 8.09959000 8.09418000 8.09141000 8.10010000 8.10202853 0.00443587 676 1519204500 2018.02.21 09:15 8.09401000 8.09574000 8.08936000 8.09639000 8.10142963 0.00446562 1111 1519205400 2018.02.21 09:30 8.09591000 8.09978000 8.09591000 8.10604000 8.10127252 0.00440988 1308 1519206300 2018.02.21 09:45 8.09993000 8.09590000 8.08960000 8.10172000 8.10076085 0.00469783 1196 1519207200 2018.02.21 10:00 8.09617000 8.09052000 8.08858000 8.10221000 8.09978553 0.00555364 1676 1519208100 2018.02.21 10:15 8.09043000 8.09743000 8.08911000 8.09914000 8.09956119 0.00567589 1123 1519209000 2018.02.21 10:30 8.09768000 8.09437000 8.09159000 8.10103000 8.09906679 0.00590296 1380 1519209900 2018.02.21 10:45 8.09439000 8.09366000 8.09128000 8.09666000 8.09855186 0.00618638 970 1519210800 2018.02.21 11:00 8.09366000 8.09139000 8.08959000 8.09885000 8.09786978 0.00660843 1077 1519211700 2018.02.21 11:15 8.09127000 8.08611000 8.08611000 8.09432000 8.09674980 0.00737593 888 1519212600 2018.02.21 11:30 8.08621000 8.08865000 8.08621000 8.09330000 8.09597839 0.00765774 1103 1519213500 2018.02.21 11:45 8.08886000 8.08254000 8.07966000 8.09040000 8.09469854 0.00808561 1754 1519214400 2018.02.21 12:00 8.08271000 8.08288000 8.08135000 8.08867000 8.09357297 0.00837892 1265 1519215300 2018.02.21 12:15 8.08294000 8.08971000 8.08294000 8.09011000 8.09320507 0.00797965 1000 1519216200 2018.02.21 12:30 8.08971000 8.10134000 8.08915000 8.10134000 8.09397982 0.00722797 941 1519217100 2018.02.21 12:45 8.10134000 8.09189000 8.08901000 8.10134000 8.09378079 0.00666001 1051 1519218000 2018.02.21 13:00 8.09189000 8.10199000 8.09149000 8.10330000 8.09456262 0.00642522 977 1519218900 2018.02.21 13:15 8.10205000 8.10340000 8.10047000 8.10548000 8.09540428 0.00640521 926 1519219800 2018.02.21 13:30 8.10305000 8.09649000 8.09603000 8.10455000 8.09550768 0.00606232 888 1519220700 2018.02.21 13:45 8.09649000 8.09850000 8.09405000 8.09910000 8.09579266 0.00612042 961 1519221600 2018.02.21 14:00 8.09850000 8.09407000 8.09016000 8.10037000 8.09562860 0.00607098 1508 1519222500 2018.02.21 14:15 8.09403000 8.09838000 8.09299000 8.10017000 8.09589064 0.00617925 1238 1519223400 2018.02.21 14:30 8.09838000 8.10325000 8.09838000 8.10651000 8.09659153 0.00656530 1548 1519224300 2018.02.21 14:45 8.10325000 8.10083000 8.09921000 8.10594000 8.09699519 0.00677745 1513 1519225200 2018.02.21 15:00 8.10063000 8.09329000 8.09189000 8.10272000 8.09664232 0.00654931 1745 1519226100 2018.02.21 15:15 8.09329000 8.09851000 8.09329000 8.10066000 8.09682019 0.00661879 1635 1519227000 2018.02.21 15:30 8.09851000 8.09265000 8.09062000 8.10082000 8.09642303 0.00653252 1377 1519227900 2018.02.21 15:45 8.09265000 8.09112000 8.08972000 8.09551000 8.09591798 0.00646984 1204 1519228800 2018.02.21 16:00 8.09119000 8.09008000 8.08706000 8.09268000 8.09536198 0.00640546 1656 1519229700 2018.02.21 16:15 8.09000000 8.08984000 8.08625000 8.09399000 8.09483608 0.00613298 1911 1519230600 2018.02.21 16:30 8.08984000 8.09489000 8.08855000 8.09681000 8.09484121 0.00597502 1626 1519231500 2018.02.21 16:45 8.09489000 8.10065000 8.09448000 8.10088000 8.09539443 0.00540288 1682 1519232400 2018.02.21 17:00 8.10067000 8.09410000 8.09149000 8.10348000 8.09527115 0.00465513 2233 1519233300 2018.02.21 17:15 8.09410000 8.09862000 8.09384000 8.09985000 8.09559009 0.00445852 1454 1519234200 2018.02.21 17:30 8.09869000 8.09896000 8.09555000 8.10059000 8.09591103 0.00427360 1538 1519235100 2018.02.21 17:45 8.09894000 8.09720000 8.09699000 8.10527000 8.09603379 0.00416233 2211 1519236000 2018.02.21 18:00 8.09720000 8.09133000 8.09061000 8.09732000 8.09558581 0.00413568 2552 1519236900 2018.02.21 18:15 8.09150000 8.09963000 8.08375000 8.09963000 8.09597097 0.00382175 2382 1519237800 2018.02.21 18:30 8.09957000 8.09462000 8.09407000 8.09989000 8.09584231 0.00383592 1532 1519238700 2018.02.21 18:45 8.09453000 8.09447000 8.09130000 8.09755000 8.09571161 0.00380365 1287 1519239600 2018.02.21 19:00 8.09456000 8.09318000 8.09114000 8.09623000 8.09547051 0.00383986 1068 1519240500 2018.02.21 19:15 8.09344000 8.09213000 8.09181000 8.09637000 8.09515236 0.00387021 913 1519241400 2018.02.21 19:30 8.09217000 8.09136000 8.08965000 8.09478000 8.09479119 0.00351393 879 1519242300 2018.02.21 19:45 8.09142000 8.08482000 8.08457000 8.09156000 8.09384155 0.00387716 927 1519243200 2018.02.21 20:00 8.08491000 8.08364000 8.08364000 8.08759000 8.09286997 0.00454708 729 1519244100 2018.02.21 20:15 8.08364000 8.08830000 8.08353000 8.08973000 8.09243474 0.00452786 402 1519245000 2018.02.21 20:30 8.08830000 8.09086000 8.08630000 8.09236000 8.09228476 0.00456204 829 1519245900 2018.02.21 20:45 8.09075000 8.08833000 8.08614000 8.09089000 8.09190812 0.00470047 677 1519246800 2018.02.21 21:00 8.08828000 8.07135000 8.06163000 8.09400000 8.08995020 0.00684949 4306 1519247700 2018.02.21 21:15 8.07116000 8.08630000 8.06214000 8.08697000 8.08960256 0.00699602 3198 1519248600 2018.02.21 21:30 8.08630000 8.08554000 8.07939000 8.09147000 8.08921565 0.00705771 2418 1519249500 2018.02.21 21:45 8.08554000 8.10180000 8.08554000 8.10332000 8.09041416 0.00689695 3138 1519250400 2018.02.21 22:00 8.10171000 8.11368000 8.10171000 8.11743000 8.09262996 0.00839520 2050 1519251300 2018.02.21 22:15 8.11368000 8.10717000 8.10623000 8.11514000 8.09401472 0.00899371 1530 1519252200 2018.02.21 22:30 8.10728000 8.11002000 8.10576000 8.11260000 8.09553903 0.00984968 1157 1519253100 2018.02.21 22:45 8.10987000 8.11204000 8.10791000 8.11465000 8.09711056 0.01084941 973 1519254000 2018.02.21 23:00 8.11235000 8.11562000 8.10887000 8.11669000 8.09887336 0.01195243 924 1519254900 2018.02.21 23:15 8.11567000 8.11598000 8.11453000 8.11832000 8.10050256 0.01301090 470 1519255800 2018.02.21 23:30 8.11573000 8.11347000 8.11186000 8.11665000 8.10173756 0.01364295 563 1519256700 2018.02.21 23:45 8.11353000 8.11842000 8.11282000 8.11885000 8.10332636 0.01453163 466 1519257600 2018.02.22 00:00 8.11545000 8.11879000 8.11405000 8.11924000 8.10479909 0.01521421 540 1519258500 2018.02.22 00:15 8.11849000 8.11964000 8.11809000 8.11999000 8.10621251 0.01573539 152 1519259400 2018.02.22 00:30 8.11947000 8.12192000 8.11894000 8.12349000 8.10770846 0.01620493 135 1519260300 2018.02.22 00:45 8.12184000 8.12387000 8.12091000 8.12494000 8.10924765 0.01619300 208 1519261200 2018.02.22 01:00 8.12376000 8.12196000 8.12117000 8.12376000 8.11045835 0.01569149 184 1519262100 2018.02.22 01:15 8.12182000 8.12090000 8.12050000 8.12187000 8.11145280 0.01527205 128 1519263000 2018.02.22 01:30 8.12069000 8.11927000 8.11842000 8.12117000 8.11219729 0.01479332 122 1519263900 2018.02.22 01:45 8.11921000 8.12046000 8.11851000 8.12060000 8.11298422 0.01401495 156 1519264800 2018.02.22 02:00 8.12050000 8.12547000 8.12025000 8.12752000 8.11417334 0.01083765 327 1519265700 2018.02.22 02:15 8.12547000 8.12584000 8.12547000 8.13071000 8.11528445 0.00913750 265 1519266600 2018.02.22 02:30 8.12594000 8.12801000 8.12481000 8.13050000 8.11649641 0.00655195 349 1519267500 2018.02.22 02:45 8.12772000 8.12953000 8.12772000 8.13145000 8.11773770 0.00597430 370 1519268400 2018.02.22 03:00 8.12957000 8.12832000 8.12763000 8.13002000 8.11874554 0.00610381 237 1519269300 2018.02.22 03:15 8.12832000 8.12943000 8.12763000 8.13129000 8.11976311 0.00572869 470 1519270200 2018.02.22 03:30 8.12943000 8.12611000 8.12135000 8.13017000 8.12036757 0.00529584 451 1519271100 2018.02.22 03:45 8.12611000 8.12921000 8.12598000 8.13104000 8.12120971 0.00504169 412 1519272000 2018.02.22 04:00 8.12921000 8.12740000 8.12686000 8.13014000 8.12179926 0.00487577 505 1519272900 2018.02.22 04:15 8.12739000 8.12627000 8.12627000 8.12942000 8.12222505 0.00465077 351 1519273800 2018.02.22 04:30 8.12627000 8.12856000 8.12607000 8.13032000 8.12282837 0.00417852 233 1519274700 2018.02.22 04:45 8.12856000 8.12870000 8.12673000 8.12894000 8.12338758 0.00401436 173 1519275600 2018.02.22 05:00 8.12870000 8.12923000 8.12831000 8.12961000 8.12394400 0.00383643 151 1519276500 2018.02.22 05:15 8.12923000 8.13073000 8.12873000 8.13073000 8.12459028 0.00371183 165 1519277400 2018.02.22 05:30 8.13091000 8.13116000 8.13023000 8.13149000 8.12521597 0.00368158 139 1519278300 2018.02.22 05:45 8.13131000 8.13048000 8.12973000 8.13152000 8.12571731 0.00366877 161 1519279200 2018.02.22 06:00 8.13049000 8.12960000 8.12872000 8.13079000 8.12608709 0.00353876 156 1519280100 2018.02.22 06:15 8.12958000 8.12981000 8.12932000 8.13102000 8.12644165 0.00329652 147 1519281000 2018.02.22 06:30 8.12981000 8.13104000 8.12914000 8.13137000 8.12687959 0.00281865 158 1519281900 2018.02.22 06:45 8.13105000 8.13175000 8.12931000 8.13228000 8.12734344 0.00233960 183 1519282800 2018.02.22 07:00 8.13149000 8.13021000 8.12810000 8.13204000 8.12761644 0.00220027 335 1519283700 2018.02.22 07:15 8.13001000 8.13106000 8.12884000 8.13163000 8.12794440 0.00206387 209 1519284600 2018.02.22 07:30 8.13113000 8.12996000 8.12996000 8.13215000 8.12813636 0.00198236 302 1519285500 2018.02.22 07:45 8.13012000 8.13139000 8.12767000 8.13139000 8.12844623 0.00189733 447 1519286400 2018.02.22 08:00 8.13139000 8.12898000 8.12828000 8.13140000 8.12849707 0.00187170 591 1519287300 2018.02.22 08:15 8.12879000 8.13153000 8.12724000 8.13204000 8.12878592 0.00182534 282 1519288200 2018.02.22 08:30 8.13177000 8.13490000 8.13127000 8.13658000 8.12936821 0.00191138 207 1519289100 2018.02.22 08:45 8.13490000 8.13532000 8.13281000 8.13898000 8.12993505 0.00213784 356 1519290000 2018.02.22 09:00 8.13541000 8.14071000 8.13305000 8.14071000 8.13096123 0.00296290 787 1519290900 2018.02.22 09:15 8.14071000 8.14185000 8.13179000 8.14306000 8.13199826 0.00358355 1004 1519291800 2018.02.22 09:30 8.14190000 8.13690000 8.13471000 8.14607000 8.13246509 0.00366340 1225 1519292700 2018.02.22 09:45 8.13611000 8.13768000 8.13277000 8.13796000 8.13296175 0.00375106 832 1519293600 2018.02.22 10:00 8.13759000 8.14378000 8.13542000 8.14802000 8.13399206 0.00439292 1391 1519294500 2018.02.22 10:15 8.14370000 8.14135000 8.13915000 8.14632000 8.13469282 0.00468940 1170 1519295400 2018.02.22 10:30 8.14135000 8.13282000 8.12755000 8.14480000 8.13451445 0.00462022 1380 1519296300 2018.02.22 10:45 8.13303000 8.12840000 8.12474000 8.13823000 8.13393212 0.00469957 1523 1519297200 2018.02.22 11:00 8.12827000 8.13254000 8.12685000 8.13818000 8.13379954 0.00461588 1502 1519298100 2018.02.22 11:15 8.13248000 8.13260000 8.13211000 8.13694000 8.13368530 0.00454926 1145 1519299000 2018.02.22 11:30 8.13260000 8.12609000 8.12512000 8.13465000 8.13296194 0.00491893 1327 1519299900 2018.02.22 11:45 8.12605000 8.12662000 8.12475000 8.13004000 8.13235794 0.00523751 1225 1519300800 2018.02.22 12:00 8.12675000 8.13465000 8.12675000 8.13527000 8.13257623 0.00517815 1292 1519301700 2018.02.22 12:15 8.13462000 8.12935000 8.12855000 8.13814000 8.13226897 0.00530177 1055 1519302600 2018.02.22 12:30 8.12935000 8.12756000 8.12425000 8.13128000 8.13182050 0.00552099 981 1519303500 2018.02.22 12:45 8.12756000 8.13594000 8.12728000 8.13685000 8.13221283 0.00545722 1094 1519304400 2018.02.22 13:00 8.13603000 8.13069000 8.12820000 8.13885000 8.13206780 0.00547107 742 1519305300 2018.02.22 13:15 8.13069000 8.13553000 8.12877000 8.13601000 8.13239753 0.00540166 1460 1519306200 2018.02.22 13:30 8.13535000 8.13847000 8.13389000 8.14276000 8.13297586 0.00535515 1161 1519307100 2018.02.22 13:45 8.13858000 8.13837000 8.13671000 8.14370000 8.13348959 0.00533461 1121 1519308000 2018.02.22 14:00 8.13826000 8.13961000 8.13490000 8.14299000 8.13407249 0.00518069 1101 1519308900 2018.02.22 14:15 8.13951000 8.13233000 8.13152000 8.14065000 8.13390654 0.00489812 1191 1519309800 2018.02.22 14:30 8.13240000 8.13479000 8.11816000 8.14098000 8.13399068 0.00485602 2481 1519310700 2018.02.22 14:45 8.13486000 8.14408000 8.13359000 8.14489000 8.13495156 0.00532543 1791 1519311600 2018.02.22 15:00 8.14408000 8.14196000 8.13924000 8.14706000 8.13561903 0.00532772 1709 1519312500 2018.02.22 15:15 8.14192000 8.13878000 8.13878000 8.14256000 8.13592008 0.00531713 1071 1519313400 2018.02.22 15:30 8.13892000 8.13774000 8.13608000 8.14327000 8.13609340 0.00534293 1794 1519314300 2018.02.22 15:45 8.13766000 8.12646000 8.12303000 8.14063000 8.13517594 0.00525450 2153 1519315200 2018.02.22 16:00 8.12647000 8.11440000 8.11038000 8.13330000 8.13319728 0.00673347 2462 1519316100 2018.02.22 16:15 8.11453000 8.11479000 8.11362000 8.11852000 8.13144420 0.00791062 1388 1519317000 2018.02.22 16:30 8.11457000 8.10768000 8.10114000 8.11488000 8.12918095 0.00973196 2061 1519317900 2018.02.22 16:45 8.10768000 8.11431000 8.10585000 8.11683000 8.12776466 0.01059450 1593 1519318800 2018.02.22 17:00 8.11431000 8.11584000 8.11280000 8.11826000 8.12662898 0.01109955 1549 1519319700 2018.02.22 17:15 8.11609000 8.10672000 8.10294000 8.11911000 8.12473289 0.01242923 1582 1519320600 2018.02.22 17:30 8.10669000 8.10780000 8.10347000 8.10914000 8.12312023 0.01345221 1682 1519321500 2018.02.22 17:45 8.10780000 8.12705000 8.10657000 8.12775000 8.12349450 0.01305664 1660 1519322400 2018.02.22 18:00 8.12705000 8.12806000 8.12062000 8.13043000 8.12392931 0.01287876 2871 1519323300 2018.02.22 18:15 8.12826000 8.12786000 8.12294000 8.13212000 8.12430366 0.01256407 1560 1519324200 2018.02.22 18:30 8.12788000 8.12596000 8.12145000 8.13059000 8.12446140 0.01213985 1473 1519325100 2018.02.22 18:45 8.12577000 8.12543000 8.12003000 8.12926000 8.12455365 0.01172826 2357 1519326000 2018.02.22 19:00 8.12534000 8.11954000 8.11890000 8.12561000 8.12407616 0.01130162 2100 1519326900 2018.02.22 19:15 8.11954000 8.11540000 8.11271000 8.12032000 8.12324986 0.01132249 1468 1519327800 2018.02.22 19:30 8.11533000 8.12185000 8.10905000 8.12239000 8.12311654 0.01102779 2345 1519328700 2018.02.22 19:45 8.12188000 8.11366000 8.11113000 8.12286000 8.12221592 0.01010572 1956 1519329600 2018.02.22 20:00 8.11366000 8.11304000 8.11112000 8.11565000 8.12134202 0.00916198 2163 1519330500 2018.02.22 20:15 8.11313000 8.11293000 8.11212000 8.11588000 8.12054088 0.00829977 1385 1519331400 2018.02.22 20:30 8.11293000 8.11693000 8.11250000 8.11697000 8.12019698 0.00727811 969 1519332300 2018.02.22 20:45 8.11693000 8.12017000 8.11693000 8.12391000 8.12019441 0.00714112 861 1519333200 2018.02.22 21:00 8.12011000 8.12001000 8.11655000 8.12167000 8.12017685 0.00701662 779 1519334100 2018.02.22 21:15 8.12015000 8.11666000 8.11649000 8.12386000 8.11984191 0.00685205 685 1519335000 2018.02.22 21:30 8.11674000 8.11666000 8.11438000 8.11875000 8.11953887 0.00626218 795 1519335900 2018.02.22 21:45 8.11666000 8.11847000 8.11508000 8.11871000 8.11943708 0.00614038 554 1519336800 2018.02.22 22:00 8.11833000 8.11900000 8.11639000 8.11994000 8.11939545 0.00608309 657 1519337700 2018.02.22 22:15 8.11880000 8.12345000 8.11880000 8.12345000 8.11978160 0.00546476 415 1519338600 2018.02.22 22:30 8.12345000 8.12577000 8.12319000 8.12774000 8.12035192 0.00490962 343 1519339500 2018.02.22 22:45 8.12602000 8.12044000 8.11694000 8.12686000 8.12036031 0.00467615 553 1519340400 2018.02.22 23:00 8.12076000 8.12264000 8.11617000 8.12364000 8.12057742 0.00441081 358 1519341300 2018.02.22 23:15 8.12288000 8.12319000 8.12085000 8.12354000 8.12082624 0.00420867 142 1519342200 2018.02.22 23:30 8.12253000 8.11624000 8.11578000 8.12253000 8.12038945 0.00401334 181 1519343100 2018.02.22 23:45 8.11646000 8.11135000 8.11135000 8.11674000 8.11952855 0.00402321 132 1519344000 2018.02.23 00:00 8.10600000 8.11092000 8.10496000 8.11718000 8.11870869 0.00423760 181 1519344900 2018.02.23 00:15 8.11042000 8.11081000 8.11035000 8.11232000 8.11795644 0.00442628 93 1519345800 2018.02.23 00:30 8.11049000 8.11570000 8.10869000 8.11708000 8.11774154 0.00434700 270 1519346700 2018.02.23 00:45 8.11572000 8.11574000 8.11430000 8.11720000 8.11755091 0.00426736 138 1519347600 2018.02.23 01:00 8.11574000 8.11170000 8.10953000 8.11574000 8.11699368 0.00436925 344 1519348500 2018.02.23 01:15 8.11170000 8.11603000 8.11170000 8.11675000 8.11690191 0.00429299 282 1519349400 2018.02.23 01:30 8.11603000 8.11645000 8.11209000 8.11656000 8.11685887 0.00430108 273 1519350300 2018.02.23 01:45 8.11674000 8.12073000 8.11412000 8.12115000 8.11722755 0.00427683 166 1519351200 2018.02.23 02:00 8.12069000 8.12084000 8.11941000 8.12179000 8.11757159 0.00428854 349 1519352100 2018.02.23 02:15 8.12084000 8.12238000 8.11855000 8.12310000 8.11802953 0.00440360 343 1519353000 2018.02.23 02:30 8.12238000 8.12442000 8.12182000 8.12503000 8.11863815 0.00462218 376 1519353900 2018.02.23 02:45 8.12442000 8.12288000 8.12288000 8.12633000 8.11904213 0.00474449 360 1519354800 2018.02.23 03:00 8.12311000 8.12679000 8.12164000 8.12679000 8.11978003 0.00512163 151 1519355700 2018.02.23 03:15 8.12663000 8.12592000 8.12535000 8.12954000 8.12036479 0.00535181 209 1519356600 2018.02.23 03:30 8.12593000 8.12423000 8.12423000 8.12698000 8.12073290 0.00539355 121 1519357500 2018.02.23 03:45 8.12427000 8.12347000 8.12064000 8.12644000 8.12099358 0.00551079 219 1519358400 2018.02.23 04:00 8.12328000 8.12814000 8.12260000 8.12835000 8.12167419 0.00595181 139 1519359300 2018.02.23 04:15 8.12791000 8.12880000 8.12580000 8.13083000 8.12235284 0.00640463 308 1519360200 2018.02.23 04:30 8.12901000 8.12595000 8.12585000 8.12914000 8.12269542 0.00643553 299 1519361100 2018.02.23 04:45 8.12595000 8.12938000 8.12513000 8.13098000 8.12333205 0.00630054 267 1519362000 2018.02.23 05:00 8.12939000 8.13461000 8.12802000 8.13497000 8.12440614 0.00646799 260 1519362900 2018.02.23 05:15 8.13477000 8.13346000 8.13334000 8.13725000 8.12526841 0.00626116 234 1519363800 2018.02.23 05:30 8.13350000 8.13331000 8.13189000 8.13428000 8.12603428 0.00632350 114 1519364700 2018.02.23 05:45 8.13326000 8.13394000 8.13311000 8.13622000 8.12678720 0.00629914 121 1519365600 2018.02.23 06:00 8.13380000 8.13450000 8.13223000 8.13599000 8.12752176 0.00570182 144 1519366500 2018.02.23 06:15 8.13467000 8.13512000 8.13353000 8.13531000 8.12824540 0.00544869 92 1519367400 2018.02.23 06:30 8.13512000 8.13559000 8.13404000 8.13559000 8.12894488 0.00509406 80 1519368300 2018.02.23 06:45 8.13566000 8.13725000 8.13566000 8.14115000 8.12973585 0.00514634 303 1519369200 2018.02.23 07:00 8.13716000 8.13812000 8.13533000 8.13912000 8.13053434 0.00513784 189 1519370100 2018.02.23 07:15 8.13800000 8.13768000 8.13717000 8.14111000 8.13121488 0.00508856 200 1519371000 2018.02.23 07:30 8.13754000 8.13309000 8.13254000 8.13754000 8.13139346 0.00488155 276 1519371900 2018.02.23 07:45 8.13313000 8.13238000 8.13062000 8.13340000 8.13148742 0.00449742 308 1519372800 2018.02.23 08:00 8.13255000 8.12975000 8.12897000 8.13344000 8.13132195 0.00440268 414 1519373700 2018.02.23 08:15 8.12975000 8.12779000 8.12505000 8.13025000 8.13098557 0.00435911 553 1519374600 2018.02.23 08:30 8.12862000 8.13027000 8.12745000 8.13176000 8.13091742 0.00411171 333 1519375500 2018.02.23 08:45 8.13025000 8.13385000 8.12785000 8.13777000 8.13119672 0.00369780 395 1519376400 2018.02.23 09:00 8.13385000 8.13621000 8.13345000 8.14042000 8.13167417 0.00359431 697 1519377300 2018.02.23 09:15 8.13624000 8.13994000 8.13245000 8.14025000 8.13246139 0.00367354 682 1519378200 2018.02.23 09:30 8.13992000 8.14001000 8.13683000 8.14341000 8.13318031 0.00347553 872 1519379100 2018.02.23 09:45 8.13987000 8.13637000 8.13515000 8.14006000 8.13348409 0.00332535 676 1519380000 2018.02.23 10:00 8.13637000 8.13470000 8.13152000 8.14209000 8.13359989 0.00328756 1485 1519380900 2018.02.23 10:15 8.13471000 8.13005000 8.12763000 8.13647000 8.13326180 0.00348674 1141 1519381800 2018.02.23 10:30 8.13012000 8.14292000 8.12602000 8.14491000 8.13418163 0.00380958 1400 1519382700 2018.02.23 10:45 8.14292000 8.15197000 8.14075000 8.15723000 8.13587576 0.00523962 1905 1519383600 2018.02.23 11:00 8.15197000 8.15264000 8.14785000 8.15847000 8.13747236 0.00640755 1521 1519384500 2018.02.23 11:15 8.15277000 8.17246000 8.15030000 8.17361000 8.14080451 0.01025810 1448 1519385400 2018.02.23 11:30 8.17215000 8.15564000 8.14784000 8.17215000 8.14221742 0.01095991 1720 1519386300 2018.02.23 11:45 8.15561000 8.15535000 8.14856000 8.16517000 8.14346814 0.01154212 1620 1519387200 2018.02.23 12:00 8.15535000 8.15075000 8.14825000 8.16197000 8.14416165 0.01175079 1297 1519388100 2018.02.23 12:15 8.15075000 8.14846000 8.14846000 8.15836000 8.14457102 0.01179249 997 1519389000 2018.02.23 12:30 8.14846000 8.15243000 8.14667000 8.15692000 8.14531949 0.01178668 1214 1519389900 2018.02.23 12:45 8.15243000 8.15666000 8.15040000 8.15921000 8.14639954 0.01188249 1553 1519390800 2018.02.23 13:00 8.15666000 8.16120000 8.15577000 8.16566000 8.14780911 0.01195221 2176 1519391700 2018.02.23 13:15 8.16109000 8.16044000 8.15968000 8.16526000 8.14901205 0.01157189 925 1519392600 2018.02.23 13:30 8.16044000 8.16202000 8.15970000 8.16466000 8.15025090 0.01127408 1018 1519393500 2018.02.23 13:45 8.16196000 8.16087000 8.16010000 8.16354000 8.15126224 0.01098699 1147 1519394400 2018.02.23 14:00 8.16090000 8.16146000 8.15975000 8.16421000 8.15223346 0.01074346 1533 1519395300 2018.02.23 14:15 8.16136000 8.17258000 8.16127000 8.17271000 8.15417123 0.01138185 1468 1519396200 2018.02.23 14:30 8.17258000 8.17593000 8.16980000 8.17955000 8.15624349 0.01204607 1550 1519397100 2018.02.23 14:45 8.17588000 8.17742000 8.16843000 8.17851000 8.15826030 0.01223173 1443 1519398000 2018.02.23 15:00 8.17742000 8.17756000 8.17281000 8.17990000 8.16009837 0.01188960 1739 1519398900 2018.02.23 15:15 8.17756000 8.17944000 8.17608000 8.18081000 8.16194043 0.01065286 1367 1519399800 2018.02.23 15:30 8.17925000 8.17234000 8.17055000 8.18060000 8.16293086 0.00999599 1833 1519400700 2018.02.23 15:45 8.17234000 8.17340000 8.16560000 8.17461000 8.16392792 0.00991715 1528 1519401600 2018.02.23 16:00 8.17333000 8.17096000 8.16718000 8.17473000 8.16459764 0.00967679 1171 1519402500 2018.02.23 16:15 8.17088000 8.18176000 8.16853000 8.18183000 8.16623215 0.01027340 1764 1519403400 2018.02.23 16:30 8.18203000 8.17468000 8.17295000 8.18511000 8.16703671 0.01020112 1890 1519404300 2018.02.23 16:45 8.17487000 8.16667000 8.16667000 8.17772000 8.16700179 0.00986047 1582 1519405200 2018.02.23 17:00 8.16675000 8.16132000 8.15600000 8.16994000 8.16646066 0.00929189 1722 1519406100 2018.02.23 17:15 8.16132000 8.16299000 8.15919000 8.16398000 8.16613012 0.00848160 1506 1519407000 2018.02.23 17:30 8.16311000 8.16665000 8.16086000 8.16870000 8.16617964 0.00789321 1490 1519407900 2018.02.23 17:45 8.16687000 8.16735000 8.16535000 8.18166000 8.16629110 0.00755945 2342 1519408800 2018.02.23 18:00 8.16735000 8.16993000 8.16405000 8.17619000 8.16663766 0.00736256 3491 1519409700 2018.02.23 18:15 8.17000000 8.16945000 8.16736000 8.17509000 8.16690550 0.00712915 2183 1519410600 2018.02.23 18:30 8.16932000 8.16520000 8.16285000 8.17130000 8.16674307 0.00713707 1585 1519411500 2018.02.23 18:45 8.16527000 8.16187000 8.15727000 8.16870000 8.16627897 0.00735220 2006 1519412400 2018.02.23 19:00 8.16211000 8.16065000 8.15722000 8.16253000 8.16574288 0.00769363 1537 1519413300 2018.02.23 19:15 8.16055000 8.15854000 8.15788000 8.16214000 8.16505689 0.00808430 1143 1519414200 2018.02.23 19:30 8.15834000 8.15968000 8.15763000 8.16034000 8.16454481 0.00806729 841 1519415100 2018.02.23 19:45 8.15968000 8.15759000 8.15559000 8.16079000 8.16388244 0.00800603 998 1519416000 2018.02.23 20:00 8.15759000 8.16584000 8.15673000 8.16705000 8.16406888 0.00732728 1609 1519416900 2018.02.23 20:15 8.16607000 8.16464000 8.16108000 8.16819000 8.16412327 0.00645152 862 1519417800 2018.02.23 20:30 8.16491000 8.16750000 8.16338000 8.16841000 8.16444486 0.00612359 1044 1519418700 2018.02.23 20:45 8.16753000 8.16156000 8.16082000 8.16960000 8.16417011 0.00589005 1457 1519419600 2018.02.23 21:00 8.16155000 8.16757000 8.16130000 8.16930000 8.16449391 0.00567120 1063 1519420500 2018.02.23 21:15 8.16756000 8.17239000 8.16708000 8.17246000 8.16524592 0.00447468 540 1519421400 2018.02.23 21:30 8.17233000 8.17413000 8.17173000 8.17435000 8.16609202 0.00453017 574 1519422300 2018.02.23 21:45 8.17395000 8.16647000 8.16515000 8.17454000 8.16612802 0.00453740 483 1519423200 2018.02.23 22:00 8.16645000 8.16255000 8.16065000 8.17045000 8.16578726 0.00441662 737 1519424100 2018.02.23 22:15 8.16235000 8.16055000 8.15983000 8.16285000 8.16528847 0.00446718 286 1519425000 2018.02.23 22:30 8.16045000 8.16650000 8.15950000 8.16790000 8.16540386 0.00447400 1342 1519425900 2018.02.23 22:45 8.16626000 8.17323000 8.16445000 8.17577000 8.16614920 0.00485922 1746 1519426800 2018.02.23 23:00 8.17300000 8.16639000 8.16596000 8.17675000 8.16617214 0.00479043 1429 1519427700 2018.02.23 23:15 8.16650000 8.16800000 8.16423000 8.17141000 8.16634622 0.00479600 442 1519428600 2018.02.23 23:30 8.16803000 8.16739000 8.16609000 8.16906000 8.16644563 0.00482055 304 1519429500 2018.02.23 23:45 8.16760000 8.16370000 8.16304000 8.17386000 8.16618414 0.00469122 187 1519603200 2018.02.26 00:00 8.15661000 8.16035000 8.15516000 8.17971000 8.16562851 0.00462869 373 1519604100 2018.02.26 00:15 8.16112000 8.16288000 8.15534000 8.17328000 8.16536674 0.00438895 398 1519605000 2018.02.26 00:30 8.16189000 8.16799000 8.15959000 8.17704000 8.16561658 0.00421965 1631 1519605900 2018.02.26 00:45 8.16950000 8.17603000 8.16279000 8.17731000 8.16660833 0.00432159 534 1519606800 2018.02.26 01:00 8.17603000 8.17390000 8.17116000 8.17879000 8.16730278 0.00458093 681 1519607700 2018.02.26 01:15 8.17407000 8.17666000 8.17392000 8.17841000 8.16819394 0.00499394 127 1519608600 2018.02.26 01:30 8.17638000 8.17912000 8.17571000 8.18095000 8.16923452 0.00562182 195 1519609500 2018.02.26 01:45 8.17830000 8.17917000 8.17471000 8.18136000 8.17018075 0.00587065 217 1519610400 2018.02.26 02:00 8.17917000 8.18100000 8.17780000 8.18195000 8.17121116 0.00644792 558 1519611300 2018.02.26 02:15 8.18089000 8.17608000 8.17427000 8.18513000 8.17167486 0.00662818 356 1519612200 2018.02.26 02:30 8.17608000 8.17529000 8.17045000 8.17941000 8.17201916 0.00674127 257 1519613100 2018.02.26 02:45 8.17547000 8.17073000 8.16615000 8.17922000 8.17189638 0.00660301 368 1519614000 2018.02.26 03:00 8.17091000 8.16519000 8.16454000 8.17091000 8.17125768 0.00633360 226 1519614900 2018.02.26 03:15 8.16499000 8.17125000 8.16499000 8.17125000 8.17125695 0.00586357 171 1519615800 2018.02.26 03:30 8.17105000 8.16255000 8.16160000 8.17105000 8.17042771 0.00608646 306 1519616700 2018.02.26 03:45 8.16268000 8.16383000 8.15984000 8.16383000 8.16979936 0.00625759 184 1519617600 2018.02.26 04:00 8.16359000 8.16073000 8.15827000 8.16359000 8.16893561 0.00662877 273 1519618500 2018.02.26 04:15 8.16042000 8.15968000 8.15968000 8.16188000 8.16805412 0.00708960 113 1519619400 2018.02.26 04:30 8.15931000 8.15435000 8.15383000 8.15931000 8.16674897 0.00799159 237 1519620300 2018.02.26 04:45 8.15424000 8.15501000 8.15298000 8.15962000 8.16563097 0.00869806 217 1519621200 2018.02.26 05:00 8.15497000 8.15417000 8.15343000 8.15787000 8.16453945 0.00937043 152 1519622100 2018.02.26 05:15 8.15411000 8.15507000 8.15379000 8.15622000 8.16363760 0.00995025 180 1519623000 2018.02.26 05:30 8.15520000 8.15615000 8.15489000 8.15663000 8.16292449 0.01032437 200 1519623900 2018.02.26 05:45 8.15615000 8.15312000 8.15083000 8.15645000 8.16199073 0.01047433 201 1519624800 2018.02.26 06:00 8.15295000 8.15639000 8.15142000 8.15654000 8.16145733 0.01039128 206 1519625700 2018.02.26 06:15 8.15637000 8.15592000 8.15488000 8.15730000 8.16092996 0.01005828 164 1519626600 2018.02.26 06:30 8.15595000 8.15475000 8.15307000 8.15614000 8.16034140 0.00945215 133 1519627500 2018.02.26 06:45 8.15498000 8.15329000 8.15255000 8.15617000 8.15966984 0.00874163 260 1519628400 2018.02.26 07:00 8.15323000 8.15105000 8.15031000 8.15457000 8.15884890 0.00767958 341 1519629300 2018.02.26 07:15 8.15105000 8.15179000 8.15095000 8.15295000 8.15817662 0.00687734 237 1519630200 2018.02.26 07:30 8.15159000 8.14595000 8.14535000 8.15215000 8.15701218 0.00632630 364 1519631100 2018.02.26 07:45 8.14605000 8.14322000 8.14306000 8.14805000 8.15569864 0.00629644 350 1519632000 2018.02.26 08:00 8.14349000 8.14461000 8.14033000 8.14540000 8.15464258 0.00642126 593 1519632900 2018.02.26 08:15 8.14452000 8.14476000 8.14285000 8.14587000 8.15370138 0.00562690 599 1519633800 2018.02.26 08:30 8.14492000 8.14405000 8.14395000 8.14655000 8.15278220 0.00563614 457 1519634700 2018.02.26 08:45 8.14405000 8.14315000 8.14025000 8.14615000 8.15186485 0.00542705 697 1519635600 2018.02.26 09:00 8.14315000 8.14916000 8.14085000 8.15029000 8.15160725 0.00506510 850 1519636500 2018.02.26 09:15 8.14922000 8.14569000 8.14226000 8.15300000 8.15104370 0.00482804 1290 1519637400 2018.02.26 09:30 8.14574000 8.13124000 8.12901000 8.14732000 8.14915763 0.00631123 2235 1519638300 2018.02.26 09:45 8.13124000 8.14675000 8.12975000 8.14675000 8.14892833 0.00619642 1766 1519639200 2018.02.26 10:00 8.14645000 8.13668000 8.13528000 8.14780000 8.14776183 0.00663652 1701 1519640100 2018.02.26 10:15 8.13695000 8.13584000 8.12775000 8.13752000 8.14662641 0.00696008 1451 1519641000 2018.02.26 10:30 8.13605000 8.13414000 8.13256000 8.14124000 8.14543723 0.00719805 1409 1519641900 2018.02.26 10:45 8.13423000 8.13275000 8.12811000 8.13666000 8.14422892 0.00757991 1152 1519642800 2018.02.26 11:00 8.13304000 8.13149000 8.12889000 8.13451000 8.14301569 0.00765765 1279 1519643700 2018.02.26 11:15 8.13149000 8.13687000 8.12985000 8.14310000 8.14243039 0.00723630 1453 1519644600 2018.02.26 11:30 8.13684000 8.13422000 8.13187000 8.13881000 8.14164845 0.00691565 1420 1519645500 2018.02.26 11:45 8.13422000 8.13516000 8.12533000 8.13592000 8.14103050 0.00653047 1646 1519646400 2018.02.26 12:00 8.13524000 8.13634000 8.13290000 8.13858000 8.14058379 0.00617891 1547 1519647300 2018.02.26 12:15 8.13634000 8.14296000 8.13350000 8.14484000 8.14081009 0.00571053 1422 1519648200 2018.02.26 12:30 8.14305000 8.13095000 8.12925000 8.14316000 8.13987104 0.00579960 1326 1519649100 2018.02.26 12:45 8.13085000 8.13185000 8.12735000 8.13462000 8.13910713 0.00588880 1298 1519650000 2018.02.26 13:00 8.13185000 8.13239000 8.12591000 8.13539000 8.13846740 0.00584678 1407 1519650900 2018.02.26 13:15 8.13256000 8.13458000 8.13010000 8.13672000 8.13809717 0.00567828 745 1519651800 2018.02.26 13:30 8.13458000 8.13693000 8.13364000 8.13899000 8.13798601 0.00550437 1165 1519652700 2018.02.26 13:45 8.13693000 8.13691000 8.13535000 8.14283000 8.13788354 0.00536267 1212 1519653600 2018.02.26 14:00 8.13692000 8.14387000 8.13608000 8.14400000 8.13845367 0.00512164 1434 1519654500 2018.02.26 14:15 8.14385000 8.14532000 8.14087000 8.14532000 8.13910761 0.00539755 924 1519655400 2018.02.26 14:30 8.14538000 8.13919000 8.13919000 8.14670000 8.13911546 0.00510645 1285 1519656300 2018.02.26 14:45 8.13919000 8.14438000 8.13553000 8.14438000 8.13961684 0.00522302 1251 1519657200 2018.02.26 15:00 8.14445000 8.15094000 8.14221000 8.15387000 8.14069524 0.00626920 1741 1519658100 2018.02.26 15:15 8.15107000 8.14859000 8.14715000 8.15870000 8.14144712 0.00677286 2522 1519659000 2018.02.26 15:30 8.14834000 8.15866000 8.14765000 8.15866000 8.14308644 0.00824704 2369 1519659900 2018.02.26 15:45 8.15866000 8.15911000 8.15530000 8.16465000 8.14461250 0.00925331 2302 1519660800 2018.02.26 16:00 8.15865000 8.15684000 8.15400000 8.16249000 8.14577702 0.00961192 1665 1519661700 2018.02.26 16:15 8.15662000 8.15826000 8.14912000 8.15942000 8.14696587 0.01022414 1358 1519662600 2018.02.26 16:30 8.15826000 8.15660000 8.15206000 8.16151000 8.14788341 0.01036103 2018 1519663500 2018.02.26 16:45 8.15660000 8.15995000 8.15273000 8.16290000 8.14903261 0.01067491 1738 1519664400 2018.02.26 17:00 8.15969000 8.16794000 8.15940000 8.17090000 8.15083331 0.01161966 3332 1519665300 2018.02.26 17:15 8.16794000 8.17077000 8.16153000 8.17352000 8.15273205 0.01286041 1730 1519666200 2018.02.26 17:30 8.17077000 8.17063000 8.16855000 8.17605000 8.15443661 0.01301043 1405 1519667100 2018.02.26 17:45 8.17048000 8.16306000 8.16200000 8.17465000 8.15525789 0.01235215 2382 1519668000 2018.02.26 18:00 8.16306000 8.16176000 8.15815000 8.17071000 8.15587714 0.01146545 3815 1519668900 2018.02.26 18:15 8.16176000 8.15214000 8.14893000 8.16176000 8.15552122 0.01040830 2650 1519669800 2018.02.26 18:30 8.15201000 8.15343000 8.14793000 8.15520000 8.15532205 0.00954301 2613 1519670700 2018.02.26 18:45 8.15343000 8.16198000 8.15199000 8.16286000 8.15595614 0.00869831 2582 1519671600 2018.02.26 19:00 8.16204000 8.15775000 8.15775000 8.16425000 8.15612699 0.00826053 1773 1519672500 2018.02.26 19:15 8.15775000 8.15564000 8.15408000 8.16154000 8.15608061 0.00790742 1742 1519673400 2018.02.26 19:30 8.15571000 8.15443000 8.15264000 8.15753000 8.15592341 0.00700514 1538 1519674300 2018.02.26 19:45 8.15429000 8.15161000 8.14731000 8.15668000 8.15551261 0.00675493 1755 1519675200 2018.02.26 20:00 8.15138000 8.15188000 8.14699000 8.15188000 8.15516664 0.00688954 1093 1519676100 2018.02.26 20:15 8.15202000 8.15167000 8.15075000 8.15401000 8.15483363 0.00695575 851 1519677000 2018.02.26 20:30 8.15167000 8.15432000 8.15069000 8.15550000 8.15478471 0.00692990 824 1519677900 2018.02.26 20:45 8.15425000 8.15023000 8.14944000 8.15977000 8.15435093 0.00715134 2191 1519678800 2018.02.26 21:00 8.15021000 8.15505000 8.15021000 8.15535000 8.15441751 0.00709794 1030 1519679700 2018.02.26 21:15 8.15505000 8.14986000 8.14923000 8.15548000 8.15398346 0.00731955 890 1519680600 2018.02.26 21:30 8.14986000 8.14972000 8.14732000 8.15085000 8.15357742 0.00754401 717 1519681500 2018.02.26 21:45 8.14992000 8.15262000 8.14809000 8.15457000 8.15348623 0.00745170 806 1519682400 2018.02.26 22:00 8.15257000 8.15231000 8.14975000 8.15542000 8.15337421 0.00676290 1830 1519683300 2018.02.26 22:15 8.15234000 8.14978000 8.14892000 8.15314000 8.15303191 0.00569893 1447 1519684200 2018.02.26 22:30 8.14971000 8.15185000 8.14971000 8.15255000 8.15291934 0.00416004 614 1519685100 2018.02.26 22:45 8.15185000 8.15010000 8.14855000 8.15358000 8.15265083 0.00359102 916 1519686000 2018.02.26 23:00 8.15017000 8.15080000 8.14641000 8.15360000 8.15247456 0.00300368 1720 1519686900 2018.02.26 23:15 8.15080000 8.15090000 8.14882000 8.15168000 8.15232461 0.00304295 328 1519687800 2018.02.26 23:30 8.15071000 8.14807000 8.14775000 8.15097000 8.15191941 0.00323000 617 1519688700 2018.02.26 23:45 8.14807000 8.14924000 8.14715000 8.15065000 8.15166422 0.00240458 280 1519689600 2018.02.27 00:00 8.14905000 8.15065000 8.14856000 8.15235000 8.15156763 0.00199154 444 1519690500 2018.02.27 00:15 8.15065000 8.15205000 8.14965000 8.15305000 8.15161357 0.00178049 1190 1519691400 2018.02.27 00:30 8.15205000 8.15274000 8.15175000 8.15397000 8.15172085 0.00170928 203 1519692300 2018.02.27 00:45 8.15270000 8.15341000 8.15254000 8.15368000 8.15188172 0.00179022 88 1519693200 2018.02.27 01:00 8.15355000 8.15545000 8.15345000 8.15640000 8.15222156 0.00204660 175 1519694100 2018.02.27 01:15 8.15495000 8.15682000 8.15325000 8.15694000 8.15265950 0.00240686 272 1519695000 2018.02.27 01:30 8.15629000 8.15617000 8.15245000 8.15755000 8.15299384 0.00262621 226 1519695900 2018.02.27 01:45 8.15618000 8.15339000 8.15265000 8.15633000 8.15303157 0.00256819 130 1519696800 2018.02.27 02:00 8.15328000 8.15060000 8.14444000 8.15362000 8.15279999 0.00248656 529 1519697700 2018.02.27 02:15 8.15026000 8.14621000 8.14559000 8.15100000 8.15217237 0.00262013 498 1519698600 2018.02.27 02:30 8.14625000 8.14669000 8.14409000 8.15267000 8.15165024 0.00276222 714 1519699500 2018.02.27 02:45 8.14658000 8.14353000 8.13830000 8.14706000 8.15087688 0.00324513 674 1519700400 2018.02.27 03:00 8.14307000 8.13865000 8.13595000 8.14307000 8.14971242 0.00424777 209 1519701300 2018.02.27 03:15 8.13869000 8.14127000 8.13866000 8.14788000 8.14890838 0.00475422 367 1519702200 2018.02.27 03:30 8.14127000 8.13943000 8.13692000 8.14703000 8.14800568 0.00531029 699 1519703100 2018.02.27 03:45 8.13943000 8.13884000 8.13707000 8.14226000 8.14713275 0.00585098 339 1519704000 2018.02.27 04:00 8.13884000 8.13523000 8.13450000 8.13991000 8.14599916 0.00661980 318 1519704900 2018.02.27 04:15 8.13547000 8.13669000 8.13534000 8.13872000 8.14511257 0.00706890 216 1519705800 2018.02.27 04:30 8.13665000 8.13575000 8.13565000 8.13938000 8.14422090 0.00757858 181 1519706700 2018.02.27 04:45 8.13545000 8.13725000 8.13545000 8.13755000 8.14355700 0.00783980 164 1519707600 2018.02.27 05:00 8.13725000 8.14307000 8.13675000 8.14550000 8.14351062 0.00769131 252 1519708500 2018.02.27 05:15 8.14326000 8.14185000 8.14123000 8.14356000 8.14335247 0.00749615 151 1519709400 2018.02.27 05:30 8.14187000 8.14298000 8.14032000 8.14298000 8.14331699 0.00720327 125 1519710300 2018.02.27 05:45 8.14300000 8.14492000 8.14285000 8.14611000 8.14346966 0.00683109 146 1519711200 2018.02.27 06:00 8.14473000 8.14359000 8.14152000 8.14525000 8.14348112 0.00628365 151 1519712100 2018.02.27 06:15 8.14386000 8.14433000 8.14244000 8.14536000 8.14356197 0.00554119 156 1519713000 2018.02.27 06:30 8.14412000 8.14548000 8.14412000 8.14655000 8.14374464 0.00483389 154 1519713900 2018.02.27 06:45 8.14548000 8.14459000 8.14390000 8.14550000 8.14382515 0.00436237 120 1519714800 2018.02.27 07:00 8.14447000 8.14423000 8.14326000 8.14512000 8.14386371 0.00411178 128 1519715700 2018.02.27 07:15 8.14426000 8.14421000 8.14297000 8.14426000 8.14389669 0.00409706 107 1519716600 2018.02.27 07:30 8.14421000 8.14288000 8.14165000 8.14421000 8.14379986 0.00399760 106 1519717500 2018.02.27 07:45 8.14288000 8.14450000 8.14227000 8.14500000 8.14386654 0.00403913 88 1519718400 2018.02.27 08:00 8.14443000 8.14607000 8.14403000 8.14812000 8.14407639 0.00401046 301 1519719300 2018.02.27 08:15 8.14605000 8.13933000 8.13882000 8.14637000 8.14362436 0.00386360 220 1519720200 2018.02.27 08:30 8.13975000 8.14603000 8.13970000 8.14603000 8.14385346 0.00388488 231 1519721100 2018.02.27 08:45 8.14583000 8.14573000 8.14439000 8.14803000 8.14403218 0.00381449 279 1519722000 2018.02.27 09:00 8.14598000 8.15235000 8.14598000 8.15296000 8.14482436 0.00399209 779 1519722900 2018.02.27 09:15 8.15235000 8.15315000 8.14789000 8.15324000 8.14561727 0.00422477 879 1519723800 2018.02.27 09:30 8.15315000 8.15155000 8.15065000 8.15901000 8.14618230 0.00398310 1224 1519724700 2018.02.27 09:45 8.15175000 8.14385000 8.14385000 8.15285000 8.14596017 0.00343162 1746 1519725600 2018.02.27 10:00 8.14335000 8.15175000 8.14035000 8.15582000 8.14651158 0.00369597 1475 1519726500 2018.02.27 10:15 8.15175000 8.15680000 8.14885000 8.15680000 8.14749143 0.00436047 1529 1519727400 2018.02.27 10:30 8.15626000 8.16575000 8.15465000 8.16610000 8.14923034 0.00612122 1238 1519728300 2018.02.27 10:45 8.16585000 8.17101000 8.15885000 8.17202000 8.15130460 0.00813025 1380 1519729200 2018.02.27 11:00 8.17080000 8.16674000 8.16095000 8.17421000 8.15277464 0.00899922 1478 1519730100 2018.02.27 11:15 8.16670000 8.16304000 8.15911000 8.16781000 8.15375229 0.00933857 1194 1519731000 2018.02.27 11:30 8.16304000 8.16021000 8.15637000 8.16389000 8.15436731 0.00942281 1429 1519731900 2018.02.27 11:45 8.16019000 8.17049000 8.15905000 8.17297000 8.15590280 0.01017909 1578 1519732800 2018.02.27 12:00 8.17043000 8.17924000 8.16841000 8.18174000 8.15812539 0.01158309 1931 1519733700 2018.02.27 12:15 8.17924000 8.17718000 8.17471000 8.18892000 8.15994012 0.01233932 1748 1519734600 2018.02.27 12:30 8.17729000 8.18199000 8.17661000 8.18265000 8.16204011 0.01315884 1007 1519735500 2018.02.27 12:45 8.18198000 8.17775000 8.17508000 8.18381000 8.16353629 0.01335868 1271 1519736400 2018.02.27 13:00 8.17772000 8.17663000 8.17445000 8.17943000 8.16478331 0.01335423 996 1519737300 2018.02.27 13:15 8.17650000 8.17893000 8.17580000 8.18054000 8.16613061 0.01269641 985 1519738200 2018.02.27 13:30 8.17888000 8.18008000 8.17505000 8.18008000 8.16745912 0.01244727 1029 1519739100 2018.02.27 13:45 8.17997000 8.18726000 8.17975000 8.18995000 8.16934492 0.01245529 973 1519740000 2018.02.27 14:00 8.18721000 8.18542000 8.18394000 8.19324000 8.17087588 0.01253770 1262 1519740900 2018.02.27 14:15 8.18515000 8.17896000 8.17833000 8.18680000 8.17164580 0.01209695 1071 1519741800 2018.02.27 14:30 8.17909000 8.17899000 8.17765000 8.18116000 8.17234525 0.01137494 723 1519742700 2018.02.27 14:45 8.17906000 8.17984000 8.17782000 8.18098000 8.17305903 0.00951832 703 1519743600 2018.02.27 15:00 8.17972000 8.19339000 8.17945000 8.19345000 8.17499531 0.00910585 1739 1519744500 2018.02.27 15:15 8.19339000 8.19150000 8.18946000 8.19598000 8.17656719 0.00868679 1157 1519745400 2018.02.27 15:30 8.19164000 8.19200000 8.18333000 8.20358000 8.17803698 0.00882618 4227 1519746300 2018.02.27 15:45 8.19200000 8.19828000 8.18173000 8.19939000 8.17996489 0.00961614 2139 1519747200 2018.02.27 16:00 8.19828000 8.19276000 8.18669000 8.20178000 8.18118347 0.00950753 2683 1519748100 2018.02.27 16:15 8.19254000 8.19704000 8.18873000 8.20325000 8.18269362 0.00914388 2155 1519749000 2018.02.27 16:30 8.19704000 8.19402000 8.19175000 8.20324000 8.18377232 0.00786301 1991 1519749900 2018.02.27 16:45 8.19406000 8.19871000 8.19239000 8.20366000 8.18519496 0.00773644 2726 1519750800 2018.02.27 17:00 8.19829000 8.20334000 8.19778000 8.22094000 8.18692305 0.00840154 2860 1519751700 2018.02.27 17:15 8.20334000 8.20245000 8.19288000 8.20501000 8.18840181 0.00868990 1941 1519752600 2018.02.27 17:30 8.20252000 8.21635000 8.20246000 8.21660000 8.19106354 0.01049314 2627 1519753500 2018.02.27 17:45 8.21634000 8.22175000 8.21599000 8.23623000 8.19398606 0.01221243 2876 1519754400 2018.02.27 18:00 8.22183000 8.21703000 8.21447000 8.22586000 8.19618072 0.01279104 3738 1519755300 2018.02.27 18:15 8.21703000 8.21647000 8.21625000 8.22734000 8.19811304 0.01313988 2975 1519756200 2018.02.27 18:30 8.21647000 8.21779000 8.21341000 8.21809000 8.19998703 0.01338147 1558 1519757100 2018.02.27 18:45 8.21787000 8.22412000 8.21639000 8.22641000 8.20228541 0.01432689 2104 1519758000 2018.02.27 19:00 8.22412000 8.23074000 8.22199000 8.23232000 8.20499537 0.01545681 2369 1519758900 2018.02.27 19:15 8.23074000 8.22167000 8.22150000 8.23351000 8.20658343 0.01494315 3583 1519759800 2018.02.27 19:30 8.22154000 8.21931000 8.21864000 8.22373000 8.20779549 0.01397040 1625 1519760700 2018.02.27 19:45 8.21924000 8.21715000 8.21364000 8.22016000 8.20868639 0.01266406 2079 1519761600 2018.02.27 20:00 8.21715000 8.21783000 8.21537000 8.21943000 8.20955721 0.01233588 836 1519762500 2018.02.27 20:15 8.21783000 8.21178000 8.21124000 8.21825000 8.20976891 0.01165122 982 1519763400 2018.02.27 20:30 8.21205000 8.21422000 8.21200000 8.21822000 8.21019282 0.01093379 785 1519764300 2018.02.27 20:45 8.21422000 8.21706000 8.21185000 8.21944000 8.21084684 0.01058848 937 1519765200 2018.02.27 21:00 8.21689000 8.22308000 8.21556000 8.22466000 8.21201190 0.00985034 615 1519766100 2018.02.27 21:15 8.22318000 8.22041000 8.21967000 8.22344000 8.21281172 0.00920789 700 1519767000 2018.02.27 21:30 8.22037000 8.22443000 8.22037000 8.22492000 8.21391822 0.00814314 516 1519767900 2018.02.27 21:45 8.22432000 8.22813000 8.22432000 8.23095000 8.21527172 0.00741187 719 1519768800 2018.02.27 22:00 8.22822000 8.22841000 8.22400000 8.22974000 8.21652299 0.00688549 933 1519769700 2018.02.27 22:15 8.22836000 8.23011000 8.22600000 8.23074000 8.21781699 0.00609141 1017 1519770600 2018.02.27 22:30 8.23020000 8.23153000 8.22965000 8.23195000 8.21912299 0.00617181 1081 1519771500 2018.02.27 22:45 8.23152000 8.23413000 8.22798000 8.23426000 8.22055223 0.00648489 631 1519772400 2018.02.27 23:00 8.23413000 8.22779000 8.22533000 8.23431000 8.22124154 0.00643568 1154 1519773300 2018.02.27 23:15 8.22782000 8.22903000 8.22779000 8.23256000 8.22198330 0.00637239 666 1519774200 2018.02.27 23:30 8.22890000 8.22480000 8.22480000 8.23051000 8.22225156 0.00626334 637 1519775100 2018.02.27 23:45 8.22477000 8.22357000 8.22357000 8.22544000 8.22237712 0.00622727 131 1519776000 2018.02.28 00:00 8.21875000 8.22183000 8.21782000 8.22399000 8.22232502 0.00594956 63 1519776900 2018.02.28 00:15 8.22193000 8.22220000 8.22176000 8.22361000 8.22231311 0.00594987 84 1519777800 2018.02.28 00:30 8.22221000 8.22060000 8.22009000 8.22485000 8.22214996 0.00595647 443 1519778700 2018.02.28 00:45 8.22093000 8.22166000 8.21919000 8.22331000 8.22210329 0.00586360 479 1519779600 2018.02.28 01:00 8.22041000 8.22307000 8.22034000 8.22441000 8.22219536 0.00576148 4370 1519780500 2018.02.28 01:15 8.22307000 8.22049000 8.22010000 8.22359000 8.22203295 0.00535117 139 1519781400 2018.02.28 01:30 8.22048000 8.21862000 8.21759000 8.22048000 8.22170790 0.00528258 95 1519782300 2018.02.28 01:45 8.21865000 8.22449000 8.21839000 8.22473000 8.22197286 0.00505777 161 1519783200 2018.02.28 02:00 8.22469000 8.22426000 8.22207000 8.22929000 8.22219069 0.00495173 474 1519784100 2018.02.28 02:15 8.22426000 8.22082000 8.21901000 8.22483000 8.22206015 0.00502047 200 1519785000 2018.02.28 02:30 8.22082000 8.22078000 8.21946000 8.22217000 8.22193823 0.00506883 210 1519785900 2018.02.28 02:45 8.22102000 8.22218000 8.22058000 8.22830000 8.22196125 0.00486424 581 1519786800 2018.02.28 03:00 8.22245000 8.22077000 8.21917000 8.22638000 8.22184780 0.00470732 594 1519787700 2018.02.28 03:15 8.22080000 8.22180000 8.21977000 8.22610000 8.22184325 0.00433161 670 1519788600 2018.02.28 03:30 8.22172000 8.22031000 8.21988000 8.22662000 8.22169722 0.00382029 613 1519789500 2018.02.28 03:45 8.22065000 8.22637000 8.22040000 8.22773000 8.22214225 0.00268312 278 1519790400 2018.02.28 04:00 8.22648000 8.22758000 8.22284000 8.22816000 8.22266013 0.00259028 230 1519791300 2018.02.28 04:15 8.22761000 8.22645000 8.22596000 8.22901000 8.22302107 0.00235566 193 1519792200 2018.02.28 04:30 8.22634000 8.22827000 8.22434000 8.22927000 8.22352097 0.00268950 315 1519793100 2018.02.28 04:45 8.22862000 8.23077000 8.22655000 8.23339000 8.22421135 0.00329051 571 1519794000 2018.02.28 05:00 8.23065000 8.23145000 8.22687000 8.23315000 8.22490075 0.00379700 628 1519794900 2018.02.28 05:15 8.23145000 8.23050000 8.22533000 8.23509000 8.22543401 0.00409866 790 1519795800 2018.02.28 05:30 8.23009000 8.22994000 8.22549000 8.23169000 8.22586315 0.00419604 765 1519796700 2018.02.28 05:45 8.22989000 8.23149000 8.22840000 8.23304000 8.22639904 0.00441552 786 1519797600 2018.02.28 06:00 8.23180000 8.23080000 8.22756000 8.23331000 8.22681818 0.00457366 637 1519798500 2018.02.28 06:15 8.23082000 8.22996000 8.22833000 8.23169000 8.22711740 0.00447888 237 1519799400 2018.02.28 06:30 8.23008000 8.23074000 8.22955000 8.23202000 8.22746241 0.00420245 226 1519800300 2018.02.28 06:45 8.23071000 8.23224000 8.23041000 8.23354000 8.22791742 0.00437065 192 1519801200 2018.02.28 07:00 8.23220000 8.22936000 8.22786000 8.23407000 8.22805481 0.00433282 236 1519802100 2018.02.28 07:15 8.22999000 8.23281000 8.22999000 8.23307000 8.22850768 0.00421751 185 1519803000 2018.02.28 07:30 8.23288000 8.23106000 8.23015000 8.23358000 8.22875076 0.00391348 234 1519803900 2018.02.28 07:45 8.23106000 8.22860000 8.22860000 8.23120000 8.22873640 0.00362664 182 1519804800 2018.02.28 08:00 8.22848000 8.23422000 8.22701000 8.23489000 8.22925865 0.00335168 284 1519805700 2018.02.28 08:15 8.23428000 8.23137000 8.23014000 8.23522000 8.22945973 0.00292099 395 1519806600 2018.02.28 08:30 8.23155000 8.22533000 8.22480000 8.23315000 8.22906642 0.00239824 374 1519807500 2018.02.28 08:45 8.22517000 8.22139000 8.22005000 8.22640000 8.22833534 0.00313359 572 1519808400 2018.02.28 09:00 8.22127000 8.22177000 8.21936000 8.22630000 8.22771007 0.00370148 1511 1519809300 2018.02.28 09:15 8.22165000 8.22196000 8.21874000 8.22484000 8.22716244 0.00414827 975 1519810200 2018.02.28 09:30 8.22186000 8.22545000 8.22105000 8.22655000 8.22699935 0.00423546 900 1519811100 2018.02.28 09:45 8.22525000 8.23579000 8.22518000 8.23777000 8.22783656 0.00423337 1308 1519812000 2018.02.28 10:00 8.23579000 8.23848000 8.23536000 8.23987000 8.22885022 0.00450083 1410 1519812900 2018.02.28 10:15 8.23858000 8.24382000 8.23624000 8.24695000 8.23027591 0.00539834 1804 1519813800 2018.02.28 10:30 8.24465000 8.25548000 8.24375000 8.26341000 8.23267630 0.00776371 1986 1519814700 2018.02.28 10:45 8.25523000 8.23732000 8.23387000 8.25551000 8.23311856 0.00788463 1490 1519815600 2018.02.28 11:00 8.23737000 8.24401000 8.23630000 8.24964000 8.23415584 0.00837070 1719 1519816500 2018.02.28 11:15 8.24405000 8.24163000 8.23844000 8.24451000 8.23486766 0.00859839 1561 1519817400 2018.02.28 11:30 8.24163000 8.24532000 8.24090000 8.24701000 8.23586312 0.00902880 1414 1519818300 2018.02.28 11:45 8.24546000 8.24341000 8.24138000 8.24693000 8.23658187 0.00928918 1504 1519819200 2018.02.28 12:00 8.24321000 8.24445000 8.23960000 8.24460000 8.23733122 0.00945694 1278 1519820100 2018.02.28 12:15 8.24434000 8.24432000 8.24348000 8.24956000 8.23799682 0.00966383 1073 1519821000 2018.02.28 12:30 8.24432000 8.24869000 8.24014000 8.24869000 8.23901522 0.01002500 1308 1519821900 2018.02.28 12:45 8.24874000 8.25564000 8.24775000 8.25653000 8.24059853 0.01070707 1393 1519822800 2018.02.28 13:00 8.25592000 8.25406000 8.25035000 8.25741000 8.24188057 0.01128937 1078 1519823700 2018.02.28 13:15 8.25414000 8.25079000 8.25065000 8.25848000 8.24272909 0.01139658 1664 1519824600 2018.02.28 13:30 8.25078000 8.25363000 8.25046000 8.26060000 8.24376727 0.01116180 1440 1519825500 2018.02.28 13:45 8.25363000 8.26224000 8.25363000 8.26293000 8.24552658 0.01099784 1467 1519826400 2018.02.28 14:00 8.26224000 8.26034000 8.25902000 8.26953000 8.24693738 0.01030622 1828 1519827300 2018.02.28 14:15 8.26034000 8.26886000 8.25769000 8.26988000 8.24902525 0.01001428 1670 1519828200 2018.02.28 14:30 8.26886000 8.26769000 8.26230000 8.27120000 8.25080284 0.00950398 1503 1519829100 2018.02.28 14:45 8.26783000 8.25648000 8.25625000 8.26959000 8.25134353 0.00899598 1510 1519830000 2018.02.28 15:00 8.25668000 8.26250000 8.25529000 8.26250000 8.25240605 0.00886223 1655 1519830900 2018.02.28 15:15 8.26250000 8.26164000 8.25829000 8.26537000 8.25328547 0.00888690 1445 1519831800 2018.02.28 15:30 8.26164000 8.26445000 8.25842000 8.26802000 8.25434876 0.00926887 1806 1519832700 2018.02.28 15:45 8.26455000 8.25522000 8.25389000 8.27006000 8.25443174 0.00845406 1939 1519833600 2018.02.28 16:00 8.25508000 8.25450000 8.25240000 8.25987000 8.25443824 0.00812626 2443 1519834500 2018.02.28 16:15 8.25450000 8.26226000 8.25175000 8.26360000 8.25518317 0.00770598 1697 1519835400 2018.02.28 16:30 8.26239000 8.26971000 8.25815000 8.27429000 8.25656667 0.00786350 1953 1519836300 2018.02.28 16:45 8.27015000 8.28235000 8.26955000 8.29944000 8.25902223 0.00897454 2353 1519837200 2018.02.28 17:00 8.28228000 8.29795000 8.28064000 8.29962000 8.26272964 0.01182519 2735 1519838100 2018.02.28 17:15 8.29795000 8.28847000 8.28413000 8.30178000 8.26518110 0.01250677 2351 1519839000 2018.02.28 17:30 8.28811000 8.30403000 8.28691000 8.30645000 8.26888099 0.01487189 2423 1519839900 2018.02.28 17:45 8.30403000 8.28345000 8.28161000 8.31315000 8.27026852 0.01507660 3893 1519840800 2018.02.28 18:00 8.28345000 8.28006000 8.27797000 8.28691000 8.27120104 0.01488556 4298 1519841700 2018.02.28 18:15 8.28006000 8.27261000 8.27090000 8.28491000 8.27133523 0.01418011 3123 1519842600 2018.02.28 18:30 8.27244000 8.26556000 8.26144000 8.27332000 8.27078521 0.01367566 1920 1519843500 2018.02.28 18:45 8.26556000 8.27068000 8.26556000 8.27610000 8.27077519 0.01354202 2211 1519844400 2018.02.28 19:00 8.27075000 8.26115000 8.26033000 8.27096000 8.26985850 0.01359074 1491 1519845300 2018.02.28 19:15 8.26090000 8.26889000 8.25920000 8.27250000 8.26976626 0.01360196 1766 1519846200 2018.02.28 19:30 8.26909000 8.27065000 8.26849000 8.27411000 8.26985043 0.01358419 1224 1519847100 2018.02.28 19:45 8.27075000 8.27110000 8.26697000 8.27369000 8.26996944 0.01323202 1151 1519848000 2018.02.28 20:00 8.27101000 8.27678000 8.26977000 8.27738000 8.27061806 0.01307697 949 1519848900 2018.02.28 20:15 8.27686000 8.27893000 8.27503000 8.27961000 8.27140967 0.01287628 1107 1519849800 2018.02.28 20:30 8.27893000 8.27759000 8.27704000 8.27947000 8.27199828 0.01272324 541 1519850700 2018.02.28 20:45 8.27745000 8.27487000 8.27434000 8.28160000 8.27227177 0.01209684 928 1519851600 2018.02.28 21:00 8.27482000 8.26857000 8.26765000 8.27501000 8.27191922 0.01158359 876 1519852500 2018.02.28 21:15 8.26871000 8.27475000 8.26871000 8.27475000 8.27218882 0.01128265 543 1519853400 2018.02.28 21:30 8.27475000 8.27605000 8.27275000 8.27605000 8.27255655 0.01114308 620 1519854300 2018.02.28 21:45 8.27615000 8.28007000 8.27525000 8.28402000 8.27327212 0.01077914 1161 1519855200 2018.02.28 22:00 8.27997000 8.28211000 8.27550000 8.28599000 8.27411382 0.00923177 1161 1519856100 2018.02.28 22:15 8.28181000 8.28689000 8.28162000 8.28735000 8.27533060 0.00891009 612 1519857000 2018.02.28 22:30 8.28691000 8.28436000 8.28106000 8.28730000 8.27619054 0.00656896 468 1519857900 2018.02.28 22:45 8.28464000 8.28642000 8.28283000 8.29164000 8.27716478 0.00694471 715 1519858800 2018.02.28 23:00 8.28632000 8.28476000 8.28361000 8.28742000 8.27788813 0.00730919 552 1519859700 2018.02.28 23:15 8.28495000 8.28895000 8.28414000 8.28941000 8.27894164 0.00789151 215 1519860600 2018.02.28 23:30 8.28865000 8.28704000 8.28645000 8.29129000 8.27971292 0.00770540 343 1519861500 2018.02.28 23:45 8.28704000 8.28985000 8.28704000 8.29042000 8.28067835 0.00798291 200 1519862400 2018.03.01 00:00 8.28885000 8.28808000 8.28647000 8.29076000 8.28138327 0.00700596 97 1519863300 2018.03.01 00:15 8.28778000 8.28913000 8.28714000 8.29006000 8.28212105 0.00675388 227 1519864200 2018.03.01 00:30 8.28913000 8.29082000 8.28894000 8.29105000 8.28294953 0.00662908 88 1519865100 2018.03.01 00:45 8.29107000 8.29036000 8.28895000 8.29245000 8.28365529 0.00635234 279 1519866000 2018.03.01 01:00 8.29005000 8.29065000 8.28878000 8.29115000 8.28432145 0.00640852 216 1519866900 2018.03.01 01:15 8.29071000 8.29145000 8.29065000 8.29285000 8.28500036 0.00654720 232 1519867800 2018.03.01 01:30 8.29145000 8.29175000 8.29105000 8.29265000 8.28564318 0.00655813 166 1519868700 2018.03.01 01:45 8.29165000 8.29213000 8.28959000 8.29303000 8.28626097 0.00629362 182 1519869600 2018.03.01 02:00 8.29192000 8.29095000 8.29085000 8.29285000 8.28670755 0.00497524 261 1519870500 2018.03.01 02:15 8.29095000 8.29775000 8.29075000 8.29775000 8.28775921 0.00470462 520 1519871400 2018.03.01 02:30 8.29755000 8.30195000 8.29755000 8.30335000 8.28911071 0.00480422 624 1519872300 2018.03.01 02:45 8.30195000 8.29775000 8.29355000 8.30375000 8.28993350 0.00465619 965 1519873200 2018.03.01 03:00 8.29765000 8.29845000 8.29575000 8.29845000 8.29074460 0.00460602 430 1519874100 2018.03.01 03:15 8.29845000 8.29865000 8.29545000 8.29945000 8.29149749 0.00478880 469 1519875000 2018.03.01 03:30 8.29915000 8.29613000 8.29588000 8.30075000 8.29193868 0.00459090 418 1519875900 2018.03.01 03:45 8.29663000 8.29589000 8.29466000 8.29735000 8.29231500 0.00446763 481 1519876800 2018.03.01 04:00 8.29589000 8.29855000 8.29589000 8.29965000 8.29290881 0.00426799 488 1519877700 2018.03.01 04:15 8.29855000 8.29773000 8.29765000 8.29995000 8.29336797 0.00424616 452 1519878600 2018.03.01 04:30 8.29773000 8.29611000 8.29545000 8.29845000 8.29362912 0.00400424 405 1519879500 2018.03.01 04:45 8.29611000 8.29665000 8.29465000 8.29735000 8.29391682 0.00391548 370 1519880400 2018.03.01 05:00 8.29665000 8.29635000 8.29534000 8.29715000 8.29414855 0.00367340 277 1519881300 2018.03.01 05:15 8.29635000 8.29202000 8.29138000 8.29645000 8.29394583 0.00359023 237 1519882200 2018.03.01 05:30 8.29212000 8.29289000 8.29160000 8.29385000 8.29384528 0.00356664 191 1519883100 2018.03.01 05:45 8.29312000 8.29325000 8.29213000 8.29455000 8.29378858 0.00350790 178 1519884000 2018.03.01 06:00 8.29315000 8.29295000 8.29135000 8.29385000 8.29370872 0.00348175 368 1519884900 2018.03.01 06:15 8.29295000 8.29205000 8.29106000 8.29465000 8.29355075 0.00354896 409 1519885800 2018.03.01 06:30 8.29205000 8.29025000 8.28955000 8.29245000 8.29323639 0.00377536 261 1519886700 2018.03.01 06:45 8.29025000 8.28887000 8.28686000 8.29115000 8.29282054 0.00412322 293 1519887600 2018.03.01 07:00 8.28887000 8.28715000 8.28645000 8.29015000 8.29228049 0.00459941 361 1519888500 2018.03.01 07:15 8.28715000 8.28998000 8.28715000 8.29005000 8.29206140 0.00458511 246 1519889400 2018.03.01 07:30 8.28998000 8.28964000 8.28834000 8.29132000 8.29183079 0.00417189 352 1519890300 2018.03.01 07:45 8.28951000 8.29015000 8.28922000 8.29116000 8.29167071 0.00405136 414 1519891200 2018.03.01 08:00 8.29015000 8.29256000 8.29015000 8.29310000 8.29175541 0.00372436 539 1519892100 2018.03.01 08:15 8.29256000 8.28855000 8.28805000 8.29315000 8.29145013 0.00357650 495 1519893000 2018.03.01 08:30 8.28855000 8.29076000 8.28781000 8.29098000 8.29138440 0.00344643 354 1519893900 2018.03.01 08:45 8.29064000 8.28017000 8.27877000 8.29081000 8.29031636 0.00438711 769 1519894800 2018.03.01 09:00 8.28030000 8.28455000 8.27845000 8.28625000 8.28976719 0.00432626 1525 1519895700 2018.03.01 09:15 8.28465000 8.27619000 8.27491000 8.28555000 8.28847412 0.00521328 1888 1519896600 2018.03.01 09:30 8.27657000 8.27203000 8.27067000 8.27841000 8.28690801 0.00643545 1019 1519897500 2018.03.01 09:45 8.27203000 8.28000000 8.27203000 8.28174000 8.28625011 0.00639915 754 1519898400 2018.03.01 10:00 8.28000000 8.27249000 8.27204000 8.28979000 8.28493962 0.00696706 1777 1519899300 2018.03.01 10:15 8.27249000 8.27322000 8.26939000 8.27570000 8.28382347 0.00750046 1259 1519900200 2018.03.01 10:30 8.27330000 8.26896000 8.26584000 8.27455000 8.28240790 0.00822471 1312 1519901100 2018.03.01 10:45 8.26906000 8.26621000 8.26482000 8.27536000 8.28086524 0.00895163 1449 1519902000 2018.03.01 11:00 8.26621000 8.28299000 8.26621000 8.28482000 8.28106760 0.00850280 1640 1519902900 2018.03.01 11:15 8.28299000 8.28195000 8.28005000 8.28444000 8.28115164 0.00813021 1082 1519903800 2018.03.01 11:30 8.28195000 8.29703000 8.28173000 8.29886000 8.28266386 0.00850026 1832 1519904700 2018.03.01 11:45 8.29695000 8.29940000 8.29245000 8.30561000 8.28425778 0.00922866 1508 1519905600 2018.03.01 12:00 8.29927000 8.29809000 8.29534000 8.30736000 8.28557514 0.00986916 1611 1519906500 2018.03.01 12:15 8.29813000 8.29125000 8.28995000 8.29958000 8.28611560 0.01001204 1250 1519907400 2018.03.01 12:30 8.29125000 8.28922000 8.28903000 8.29373000 8.28641126 0.01007796 1070 1519908300 2018.03.01 12:45 8.28938000 8.29322000 8.28938000 8.29453000 8.28705971 0.01033475 1247 1519909200 2018.03.01 13:00 8.29336000 8.29362000 8.28998000 8.29703000 8.28768450 0.01056723 1428 1519910100 2018.03.01 13:15 8.29352000 8.28935000 8.28850000 8.29704000 8.28784312 0.01062781 1063 1519911000 2018.03.01 13:30 8.28946000 8.28650000 8.28291000 8.29064000 8.28771520 0.01056422 772 1519911900 2018.03.01 13:45 8.28650000 8.28760000 8.28301000 8.29263000 8.28770423 0.01042496 1075 1519912800 2018.03.01 14:00 8.28760000 8.28954000 8.28428000 8.29051000 8.28787906 0.01046527 1230 1519913700 2018.03.01 14:15 8.28946000 8.30310000 8.28924000 8.30451000 8.28932868 0.01106510 1782 1519914600 2018.03.01 14:30 8.30296000 8.31103000 8.29944000 8.31294000 8.29139547 0.01191076 1851 1519915500 2018.03.01 14:45 8.31103000 8.31560000 8.31034000 8.31668000 8.29370066 0.01336540 1301 1519916400 2018.03.01 15:00 8.31534000 8.31338000 8.31090000 8.31748000 8.29557489 0.01367584 1298 1519917300 2018.03.01 15:15 8.31332000 8.30351000 8.30335000 8.31437000 8.29633061 0.01302059 952 1519918200 2018.03.01 15:30 8.30365000 8.29905000 8.29830000 8.30865000 8.29658960 0.01155079 1657 1519919100 2018.03.01 15:45 8.29890000 8.28589000 8.28585000 8.30290000 8.29557059 0.00958912 1669 1519920000 2018.03.01 16:00 8.28589000 8.29213000 8.27925000 8.29293000 8.29524292 0.00922135 1774 1519920900 2018.03.01 16:15 8.29216000 8.29739000 8.28675000 8.29895000 8.29544740 0.00870837 1367 1519921800 2018.03.01 16:30 8.29746000 8.30735000 8.29382000 8.30875000 8.29658098 0.00893611 1568 1519922700 2018.03.01 16:45 8.30748000 8.30594000 8.29795000 8.30877000 8.29747232 0.00909651 2169 1519923600 2018.03.01 17:00 8.30684000 8.30312000 8.30198000 8.31424000 8.29801019 0.00917402 2738 1519924500 2018.03.01 17:15 8.30339000 8.29536000 8.28950000 8.30487000 8.29775779 0.00907389 2410 1519925400 2018.03.01 17:30 8.29536000 8.27985000 8.27543000 8.29568000 8.29605229 0.00985830 3105 1519926300 2018.03.01 17:45 8.27985000 8.28921000 8.27435000 8.29118000 8.29540064 0.01006682 2530 1519927200 2018.03.01 18:00 8.28930000 8.29263000 8.28460000 8.29731000 8.29513677 0.01013304 3257 1519928100 2018.03.01 18:15 8.29263000 8.28229000 8.27718000 8.29263000 8.29391327 0.01074104 3717 1519929000 2018.03.01 18:30 8.28229000 8.26328000 8.26285000 8.28229000 8.29099581 0.01339504 3366 1519929900 2018.03.01 18:45 8.26328000 8.26126000 8.25648000 8.26834000 8.28816383 0.01584887 2836 1519930800 2018.03.01 19:00 8.26150000 8.26381000 8.25832000 8.26827000 8.28584442 0.01760008 1987 1519931700 2018.03.01 19:15 8.26381000 8.26861000 8.26294000 8.27195000 8.28420305 0.01819614 1940 1519932600 2018.03.01 19:30 8.26881000 8.26982000 8.26647000 8.27410000 8.28283323 0.01793811 1527 1519933500 2018.03.01 19:45 8.26990000 8.27505000 8.26982000 8.27990000 8.28209197 0.01668863 1401 1519934400 2018.03.01 20:00 8.27502000 8.27790000 8.27395000 8.28616000 8.28169274 0.01527941 1573 1519935300 2018.03.01 20:15 8.27810000 8.28540000 8.27409000 8.28941000 8.28204581 0.01443266 1995 1519936200 2018.03.01 20:30 8.28531000 8.29390000 8.28174000 8.29482000 8.28317478 0.01402078 1360 1519937100 2018.03.01 20:45 8.29363000 8.28955000 8.28565000 8.29910000 8.28378194 0.01402753 1642 1519938000 2018.03.01 21:00 8.28924000 8.28770000 8.27914000 8.29014000 8.28415509 0.01391688 1977 1519938900 2018.03.01 21:15 8.28770000 8.26281000 8.26085000 8.28836000 8.28212223 0.01435581 1496 1519939800 2018.03.01 21:30 8.26308000 8.25886000 8.25529000 8.26551000 8.27990678 0.01407961 1273 1519940700 2018.03.01 21:45 8.25852000 8.24365000 8.24181000 8.25926000 8.27645375 0.01494415 1248 1519941600 2018.03.01 22:00 8.24377000 8.24125000 8.23393000 8.24963000 8.27310101 0.01566078 1586 1519942500 2018.03.01 22:15 8.24135000 8.24495000 8.24045000 8.25244000 8.27041996 0.01609942 1228 1519943400 2018.03.01 22:30 8.24455000 8.25055000 8.24089000 8.25155000 8.26852759 0.01664172 845 1519944300 2018.03.01 22:45 8.25045000 8.25106000 8.24235000 8.25455000 8.26686401 0.01650900 1131 1519945200 2018.03.01 23:00 8.25079000 8.25387000 8.24357000 8.25387000 8.26562648 0.01574412 501 1519946100 2018.03.01 23:15 8.25370000 8.24935000 8.24851000 8.25475000 8.26407634 0.01570216 418 1519947000 2018.03.01 23:30 8.24935000 8.24775000 8.24665000 8.25003000 8.26252145 0.01617353 267 1519947900 2018.03.01 23:45 8.24775000 8.24775000 8.24665000 8.25005000 8.26111465 0.01662059 309 1519948800 2018.03.02 00:00 8.24685000 8.24395000 8.24375000 8.25185000 8.25947992 0.01722755 158 1519949700 2018.03.02 00:15 8.24415000 8.24675000 8.24395000 8.24755000 8.25826754 0.01749587 162 1519950600 2018.03.02 00:30 8.24675000 8.24365000 8.24315000 8.24725000 8.25687540 0.01778425 102 1519951500 2018.03.02 00:45 8.24365000 8.24215000 8.24185000 8.24365000 8.25547298 0.01777974 121 1519952400 2018.03.02 01:00 8.24215000 8.24775000 8.24215000 8.24845000 8.25473746 0.01721045 359 1519953300 2018.03.02 01:15 8.24785000 8.24565000 8.24442000 8.24851000 8.25387198 0.01593449 124 1519954200 2018.03.02 01:30 8.24585000 8.24765000 8.24585000 8.24785000 8.25327941 0.01320069 203 1519955100 2018.03.02 01:45 8.24745000 8.24455000 8.24315000 8.24785000 8.25244804 0.01037623 313 1519956000 2018.03.02 02:00 8.24455000 8.25095000 8.24375000 8.25095000 8.25230537 0.00666816 388 1519956900 2018.03.02 02:15 8.25085000 8.24895000 8.24871000 8.25187000 8.25198581 0.00604765 326 1519957800 2018.03.02 02:30 8.24902000 8.24690000 8.24473000 8.25001000 8.25150145 0.00555561 291 1519958700 2018.03.02 02:45 8.24685000 8.24155000 8.24025000 8.24704000 8.25055369 0.00498132 350 1519959600 2018.03.02 03:00 8.24155000 8.24545000 8.24155000 8.24669000 8.25006763 0.00431590 439 1519960500 2018.03.02 03:15 8.24550000 8.24595000 8.24401000 8.24944000 8.24967547 0.00399982 264 1519961400 2018.03.02 03:30 8.24601000 8.24805000 8.24601000 8.24926000 8.24952066 0.00390936 314 1519962300 2018.03.02 03:45 8.24805000 8.24598000 8.24145000 8.24900000 8.24918346 0.00374474 681 1519963200 2018.03.02 04:00 8.24598000 8.24615000 8.24535000 8.24805000 8.24889456 0.00343915 536 1519964100 2018.03.02 04:15 8.24625000 8.24635000 8.24245000 8.24635000 8.24865222 0.00330015 539 1519965000 2018.03.02 04:30 8.24625000 8.24585000 8.24585000 8.24735000 8.24838534 0.00315457 571 1519965900 2018.03.02 04:45 8.24585000 8.24565000 8.24495000 8.24745000 8.24812483 0.00302112 564 1519966800 2018.03.02 05:00 8.24575000 8.24845000 8.24335000 8.24950000 8.24815580 0.00289482 540 1519967700 2018.03.02 05:15 8.24845000 8.24265000 8.24265000 8.24885000 8.24763144 0.00279744 374 1519968600 2018.03.02 05:30 8.24265000 8.24265000 8.24185000 8.24425000 8.24715702 0.00262997 366 1519969500 2018.03.02 05:45 8.24265000 8.24345000 8.24215000 8.24425000 8.24680397 0.00238296 293 1519970400 2018.03.02 06:00 8.24355000 8.23835000 8.23625000 8.24355000 8.24599883 0.00280192 537 1519971300 2018.03.02 06:15 8.23835000 8.24231000 8.23835000 8.24242000 8.24564751 0.00286742 642 1519972200 2018.03.02 06:30 8.24252000 8.24332000 8.24252000 8.24465000 8.24542584 0.00285172 213 1519973100 2018.03.02 06:45 8.24332000 8.24470000 8.24266000 8.24480000 8.24535671 0.00284456 206 1519974000 2018.03.02 07:00 8.24489000 8.24566000 8.24270000 8.24611000 8.24538560 0.00256086 200 1519974900 2018.03.02 07:15 8.24575000 8.24620000 8.24512000 8.24733000 8.24546316 0.00246084 151 1519975800 2018.03.02 07:30 8.24620000 8.24546000 8.24466000 8.24660000 8.24546286 0.00243968 175 1519976700 2018.03.02 07:45 8.24546000 8.24296000 8.23885000 8.24546000 8.24522449 0.00228709 500 1519977600 2018.03.02 08:00 8.24315000 8.24795000 8.24255000 8.24935000 8.24548406 0.00241519 659 1519978500 2018.03.02 08:15 8.24785000 8.24572000 8.24090000 8.25045000 8.24550653 0.00241912 542 1519979400 2018.03.02 08:30 8.24629000 8.24881000 8.24497000 8.25062000 8.24582115 0.00255646 340 1519980300 2018.03.02 08:45 8.24907000 8.25109000 8.24549000 8.25205000 8.24632295 0.00296833 346 1519981200 2018.03.02 09:00 8.25109000 8.24815000 8.24761000 8.25196000 8.24649695 0.00306061 910 1519982100 2018.03.02 09:15 8.24815000 8.25439000 8.24795000 8.25665000 8.24724867 0.00377648 900 1519983000 2018.03.02 09:30 8.25449000 8.25567000 8.25179000 8.25721000 8.24805070 0.00447976 1090 1519983900 2018.03.02 09:45 8.25556000 8.25103000 8.24826000 8.25862000 8.24833444 0.00460582 1468 1519984800 2018.03.02 10:00 8.25125000 8.25525000 8.24824000 8.26085000 8.24899307 0.00510631 1739 1519985700 2018.03.02 10:15 8.25535000 8.25385000 8.25003000 8.25975000 8.24945563 0.00519399 1301 1519986600 2018.03.02 10:30 8.25395000 8.25640000 8.25240000 8.25895000 8.25011700 0.00542108 1439 1519987500 2018.03.02 10:45 8.25635000 8.25599000 8.25255000 8.26015000 8.25067633 0.00555245 1460 1519988400 2018.03.02 11:00 8.25603000 8.26868000 8.25130000 8.27190000 8.25239097 0.00663951 1698 1519989300 2018.03.02 11:15 8.26870000 8.26154000 8.25988000 8.26935000 8.25326231 0.00679151 1324 1519990200 2018.03.02 11:30 8.26154000 8.26476000 8.25985000 8.26651000 8.25435732 0.00716163 1252 1519991100 2018.03.02 11:45 8.26484000 8.26713000 8.26060000 8.26872000 8.25557377 0.00766492 1489 1519992000 2018.03.02 12:00 8.26722000 8.27468000 8.26419000 8.27489000 8.25739341 0.00884698 1508 1519992900 2018.03.02 12:15 8.27468000 8.26912000 8.26855000 8.27634000 8.25851023 0.00913197 1471 1519993800 2018.03.02 12:30 8.26912000 8.26537000 8.22860000 8.26923000 8.25916354 0.00892893 3610 1519994700 2018.03.02 12:45 8.26560000 8.25318000 8.25249000 8.26826000 8.25859368 0.00816984 2520 1519995600 2018.03.02 13:00 8.25321000 8.23843000 8.23436000 8.25421000 8.25667333 0.00887871 2910 1519996500 2018.03.02 13:15 8.23843000 8.24051000 8.23091000 8.24458000 8.25513396 0.00939956 2446 1519997400 2018.03.02 13:30 8.24054000 8.23893000 8.23695000 8.24437000 8.25359073 0.01025551 1737 1519998300 2018.03.02 13:45 8.23882000 8.24361000 8.23863000 8.24913000 8.25264018 0.01072431 1724 1519999200 2018.03.02 14:00 8.24377000 8.24321000 8.24008000 8.24820000 8.25174207 0.01116011 2091 1520000100 2018.03.02 14:15 8.24302000 8.23964000 8.23918000 8.24397000 8.25058949 0.01183262 1963 1520001000 2018.03.02 14:30 8.23963000 8.24108000 8.23865000 8.24540000 8.24968383 0.01226605 1482 1520001900 2018.03.02 14:45 8.24108000 8.25094000 8.23939000 8.25146000 8.24980346 0.01222286 1969 1520002800 2018.03.02 15:00 8.25108000 8.25477000 8.24515000 8.25601000 8.25027647 0.01205472 2211 1520003700 2018.03.02 15:15 8.25474000 8.25212000 8.25058000 8.25725000 8.25045204 0.01198204 1742 1520004600 2018.03.02 15:30 8.25259000 8.25075000 8.24585000 8.25453000 8.25048042 0.01190042 1679 1520005500 2018.03.02 15:45 8.25055000 8.24931000 8.24910000 8.26448000 8.25036895 0.01186724 1885 1520006400 2018.03.02 16:00 8.24931000 8.25789000 8.24928000 8.25925000 8.25108524 0.01112906 1554 1520007300 2018.03.02 16:15 8.25797000 8.24799000 8.24752000 8.26273000 8.25079046 0.01093604 1673 1520008200 2018.03.02 16:30 8.24799000 8.26219000 8.24766000 8.26391000 8.25187613 0.01071434 2095 1520009100 2018.03.02 16:45 8.26219000 8.26495000 8.26169000 8.27039000 8.25312126 0.01063564 2135 1520010000 2018.03.02 17:00 8.26495000 8.25725000 8.24645000 8.26645000 8.25351447 0.00961791 2455 1520010900 2018.03.02 17:15 8.25725000 8.26056000 8.25532000 8.26237000 8.25418547 0.00933410 1512 1520011800 2018.03.02 17:30 8.26056000 8.26479000 8.25859000 8.27124000 8.25519543 0.00973374 2007 1520012700 2018.03.02 17:45 8.26464000 8.28460000 8.26214000 8.28624000 8.25799586 0.01274865 1979 1520013600 2018.03.02 18:00 8.28451000 8.28031000 8.27571000 8.28710000 8.26012102 0.01373445 3911 1520014500 2018.03.02 18:15 8.28029000 8.26638000 8.26115000 8.28180000 8.26071711 0.01330989 3120 1520015400 2018.03.02 18:30 8.26645000 8.25861000 8.25481000 8.26977000 8.26051644 0.01232915 2912 1520016300 2018.03.02 18:45 8.25883000 8.25997000 8.25363000 8.26479000 8.26046439 0.01172204 2430 1520017200 2018.03.02 19:00 8.25968000 8.25695000 8.25095000 8.26369000 8.26012969 0.01102885 1189 1520018100 2018.03.02 19:15 8.25695000 8.26833000 8.25623000 8.26864000 8.26091067 0.01027717 1122 1520019000 2018.03.02 19:30 8.26833000 8.27179000 8.26512000 8.27217000 8.26194680 0.00962898 1043 1520019900 2018.03.02 19:45 8.27179000 8.26705000 8.26564000 8.27185000 8.26243282 0.00939753 944 1520020800 2018.03.02 20:00 8.26721000 8.26554000 8.26035000 8.26735000 8.26272874 0.00927293 1003 1520021700 2018.03.02 20:15 8.26544000 8.26425000 8.26168000 8.26614000 8.26287362 0.00896805 835 1520022600 2018.03.02 20:30 8.26391000 8.26241000 8.26172000 8.26765000 8.26282947 0.00855276 864 1520023500 2018.03.02 20:45 8.26277000 8.26019000 8.25961000 8.26283000 8.26257809 0.00806606 713 1520024400 2018.03.02 21:00 8.26040000 8.25885000 8.25796000 8.26120000 8.26222303 0.00811777 1194 1520025300 2018.03.02 21:15 8.25873000 8.25855000 8.25733000 8.25949000 8.26187322 0.00763428 407 1520026200 2018.03.02 21:30 8.25855000 8.25643000 8.25582000 8.25915000 8.26135482 0.00791421 384 1520027100 2018.03.02 21:45 8.25628000 8.25339000 8.25306000 8.25628000 8.26059626 0.00833430 628 1520028000 2018.03.02 22:00 8.25339000 8.25193000 8.24958000 8.25577000 8.25977091 0.00884325 659 1520028900 2018.03.02 22:15 8.25220000 8.25222000 8.25210000 8.25672000 8.25905177 0.00929337 499 1520029800 2018.03.02 22:30 8.25222000 8.25111000 8.25076000 8.25436000 8.25829541 0.00967347 367 1520030700 2018.03.02 22:45 8.25109000 8.24590000 8.24179000 8.25155000 8.25711490 0.00856034 639 1520031600 2018.03.02 23:00 8.24623000 8.24283000 8.24276000 8.24783000 8.25575443 0.00790986 232 1520032500 2018.03.02 23:15 8.24314000 8.24262000 8.24188000 8.24827000 8.25450353 0.00844649 185 1520033400 2018.03.02 23:30 8.24262000 8.24403000 8.23811000 8.24424000 8.25350605 0.00902195 145 1520034300 2018.03.02 23:45 8.24349000 8.24473000 8.24103000 8.24640000 8.25267024 0.00937815 206 1520208000 2018.03.05 00:00 8.22988000 8.21264000 8.21165000 8.23472000 8.24885784 0.01377832 657 1520208900 2018.03.05 00:15 8.21250000 8.21439000 8.21100000 8.23328000 8.24557518 0.01598137 717 1520209800 2018.03.05 00:30 8.21549000 8.22914000 8.20198000 8.23060000 8.24400993 0.01573019 641 1520210700 2018.03.05 00:45 8.22914000 8.21556000 8.21210000 8.24020000 8.24130041 0.01677231 1074 1520211600 2018.03.05 01:00 8.21562000 8.22558000 8.21088000 8.23955000 8.23980323 0.01660195 858 1520212500 2018.03.05 01:15 8.22575000 8.24881000 8.22312000 8.25019000 8.24066102 0.01562306 1453 1520213400 2018.03.05 01:30 8.24893000 8.24944000 8.24282000 8.25641000 8.24149711 0.01487311 773 1520214300 2018.03.05 01:45 8.24950000 8.24580000 8.24563000 8.25318000 8.24190691 0.01429188 688 1520215200 2018.03.05 02:00 8.24591000 8.24208000 8.24177000 8.24783000 8.24192339 0.01378130 187 1520216100 2018.03.05 02:15 8.24187000 8.24228000 8.24059000 8.24527000 8.24195736 0.01327415 120 1520217000 2018.03.05 02:30 8.24235000 8.24264000 8.23195000 8.24375000 8.24202237 0.01288530 230 1520217900 2018.03.05 02:45 8.24264000 8.25007000 8.24263000 8.25686000 8.24278881 0.01292171 429 1520218800 2018.03.05 03:00 8.25021000 8.24815000 8.24695000 8.25370000 8.24329940 0.01295561 342 1520219700 2018.03.05 03:15 8.24830000 8.24757000 8.24593000 8.24874000 8.24370612 0.01297017 178 1520220600 2018.03.05 03:30 8.24757000 8.24770000 8.24700000 8.24928000 8.24408649 0.01303580 307 1520221500 2018.03.05 03:45 8.24770000 8.25248000 8.24679000 8.25275000 8.24488588 0.01346769 206 1520222400 2018.03.05 04:00 8.25261000 8.25853000 8.25261000 8.25880000 8.24618532 0.01429374 470 1520223300 2018.03.05 04:15 8.25862000 8.25455000 8.25443000 8.26352000 8.24698195 0.01470969 429 1520224200 2018.03.05 04:30 8.25455000 8.25109000 8.25087000 8.25728000 8.24737319 0.01488256 365 1520225100 2018.03.05 04:45 8.25109000 8.25555000 8.24906000 8.25555000 8.24815194 0.01529454 337 1520226000 2018.03.05 05:00 8.25595000 8.25262000 8.24860000 8.25955000 8.24857747 0.01326027 507 1520226900 2018.03.05 05:15 8.25264000 8.24918000 8.24596000 8.25338000 8.24863485 0.01085251 200 1520227800 2018.03.05 05:30 8.24902000 8.25420000 8.24508000 8.25644000 8.24916487 0.01013220 803 1520228700 2018.03.05 05:45 8.25376000 8.25352000 8.24471000 8.25461000 8.24957964 0.00691323 396 1520229600 2018.03.05 06:00 8.25352000 8.25406000 8.24610000 8.25750000 8.25000634 0.00445050 380 1520230500 2018.03.05 06:15 8.25431000 8.26465000 8.25235000 8.26465000 8.25140098 0.00549237 295 1520231400 2018.03.05 06:30 8.26465000 8.26105000 8.26067000 8.26485000 8.25231993 0.00595789 150 1520232300 2018.03.05 06:45 8.26098000 8.26347000 8.26077000 8.26392000 8.25338184 0.00638879 122 1520233200 2018.03.05 07:00 8.26347000 8.26109000 8.26081000 8.26359000 8.25411595 0.00617849 128 1520234100 2018.03.05 07:15 8.26121000 8.26038000 8.26034000 8.26317000 8.25471253 0.00578561 137 1520235000 2018.03.05 07:30 8.26038000 8.26053000 8.25256000 8.26241000 8.25526657 0.00527657 643 1520235900 2018.03.05 07:45 8.26055000 8.25910000 8.25867000 8.26373000 8.25563166 0.00521622 369 1520236800 2018.03.05 08:00 8.25903000 8.25994000 8.25825000 8.26412000 8.25604198 0.00501524 529 1520237700 2018.03.05 08:15 8.26014000 8.26582000 8.25671000 8.26793000 8.25697322 0.00504707 900 1520238600 2018.03.05 08:30 8.26644000 8.26984000 8.26125000 8.27239000 8.25819863 0.00531357 457 1520239500 2018.03.05 08:45 8.26992000 8.27015000 8.26416000 8.27795000 8.25933685 0.00576969 409 1520240400 2018.03.05 09:00 8.26912000 8.28024000 8.26845000 8.28178000 8.26132763 0.00749811 2422 1520241300 2018.03.05 09:15 8.28018000 8.25016000 8.24446000 8.28481000 8.26026405 0.00762301 2407 1520242200 2018.03.05 09:30 8.24962000 8.27307000 8.23057000 8.29168000 8.26148366 0.00787162 1617 1520243100 2018.03.05 09:45 8.27299000 8.27304000 8.26959000 8.27642000 8.26258426 0.00820867 1360 1520244000 2018.03.05 10:00 8.27281000 8.27455000 8.26457000 8.27716000 8.26372386 0.00837565 2042 1520244900 2018.03.05 10:15 8.27415000 8.26056000 8.25954000 8.27818000 8.26342254 0.00774688 2229 1520245800 2018.03.05 10:30 8.26056000 8.25940000 8.25746000 8.26738000 8.26303944 0.00754676 1680 1520246700 2018.03.05 10:45 8.25956000 8.25188000 8.24556000 8.26039000 8.26197664 0.00781502 2325 1520247600 2018.03.05 11:00 8.25200000 8.25468000 8.25094000 8.25850000 8.26128172 0.00796575 2360 1520248500 2018.03.05 11:15 8.25467000 8.25498000 8.25028000 8.25708000 8.26068155 0.00821767 1450 1520249400 2018.03.05 11:30 8.25521000 8.25984000 8.25400000 8.26388000 8.26060141 0.00824370 1588 1520250300 2018.03.05 11:45 8.25984000 8.25898000 8.25599000 8.26218000 8.26044699 0.00827139 985 1520251200 2018.03.05 12:00 8.25898000 8.25423000 8.25419000 8.26129000 8.25985489 0.00855515 1105 1520252100 2018.03.05 12:15 8.25423000 8.25016000 8.24947000 8.25981000 8.25893157 0.00909925 1106 1520253000 2018.03.05 12:30 8.25015000 8.25045000 8.24666000 8.25196000 8.25812380 0.00954744 1436 1520253900 2018.03.05 12:45 8.25043000 8.25237000 8.24709000 8.25656000 8.25757582 0.00982098 1634 1520254800 2018.03.05 13:00 8.25240000 8.25214000 8.24685000 8.25506000 8.25705812 0.01006399 1585 1520255700 2018.03.05 13:15 8.25214000 8.25543000 8.25116000 8.25887000 8.25690306 0.00993024 1003 1520256600 2018.03.05 13:30 8.25510000 8.25305000 8.25007000 8.26005000 8.25653611 0.00964369 1588 1520257500 2018.03.05 13:45 8.25283000 8.25680000 8.25075000 8.25706000 8.25656124 0.00914463 1431 1520258400 2018.03.05 14:00 8.25680000 8.25691000 8.25381000 8.26427000 8.25659445 0.00745157 1226 1520259300 2018.03.05 14:15 8.25691000 8.27106000 8.25387000 8.27106000 8.25797212 0.00775066 1540 1520260200 2018.03.05 14:30 8.27095000 8.26580000 8.26580000 8.27115000 8.25871764 0.00719604 1475 1520261100 2018.03.05 14:45 8.26592000 8.26929000 8.26395000 8.27096000 8.25972453 0.00702257 1438 1520262000 2018.03.05 15:00 8.26941000 8.26153000 8.26107000 8.27356000 8.25989648 0.00626835 1851 1520262900 2018.03.05 15:15 8.26143000 8.25704000 8.25684000 8.26388000 8.25962443 0.00619193 1045 1520263800 2018.03.05 15:30 8.25704000 8.25691000 8.25532000 8.26024000 8.25936591 0.00612430 1032 1520264700 2018.03.05 15:45 8.25691000 8.25781000 8.25400000 8.25888000 8.25921773 0.00585552 904 1520265600 2018.03.05 16:00 8.25789000 8.25757000 8.25650000 8.26136000 8.25906081 0.00573723 1100 1520266500 2018.03.05 16:15 8.25774000 8.25380000 8.25380000 8.26089000 8.25855978 0.00567561 1243 1520267400 2018.03.05 16:30 8.25380000 8.26345000 8.25312000 8.26769000 8.25902551 0.00585728 1724 1520268300 2018.03.05 16:45 8.26345000 8.25950000 8.25612000 8.26763000 8.25907070 0.00586812 1997 1520269200 2018.03.05 17:00 8.26004000 8.26225000 8.25744000 8.26435000 8.25937349 0.00586585 2301 1520270100 2018.03.05 17:15 8.26225000 8.26476000 8.26215000 8.27275000 8.25988649 0.00568925 1397 1520271000 2018.03.05 17:30 8.26469000 8.26073000 8.26028000 8.27641000 8.25996683 0.00529470 2243 1520271900 2018.03.05 17:45 8.26069000 8.26425000 8.26069000 8.26730000 8.26037475 0.00511875 1551 1520272800 2018.03.05 18:00 8.26425000 8.26142000 8.25679000 8.26574000 8.26047430 0.00478090 3039 1520273700 2018.03.05 18:15 8.26138000 8.24895000 8.24298000 8.26296000 8.25937674 0.00535768 3430 1520274600 2018.03.05 18:30 8.24902000 8.25193000 8.24872000 8.25475000 8.25866753 0.00556668 1738 1520275500 2018.03.05 18:45 8.25193000 8.25805000 8.24876000 8.25836000 8.25860872 0.00556871 2205 1520276400 2018.03.05 19:00 8.25795000 8.25595000 8.25285000 8.25805000 8.25835551 0.00566041 1577 1520277300 2018.03.05 19:15 8.25595000 8.25441000 8.24470000 8.25625000 8.25797974 0.00505736 1863 1520278200 2018.03.05 19:30 8.25429000 8.25808000 8.25132000 8.25808000 8.25798929 0.00474367 1481 1520279100 2018.03.05 19:45 8.25830000 8.25245000 8.25231000 8.25835000 8.25746174 0.00424090 989 1520280000 2018.03.05 20:00 8.25249000 8.25787000 8.24945000 8.25800000 8.25750062 0.00413964 1193 1520280900 2018.03.05 20:15 8.25767000 8.26675000 8.25762000 8.26689000 8.25838152 0.00454893 1259 1520281800 2018.03.05 20:30 8.26665000 8.25775000 8.25570000 8.26909000 8.25832137 0.00453968 1629 1520282700 2018.03.05 20:45 8.25783000 8.26181000 8.25631000 8.26212000 8.25865362 0.00459765 791 1520283600 2018.03.05 21:00 8.26171000 8.25832000 8.25616000 8.26305000 8.25862185 0.00459177 592 1520284500 2018.03.05 21:15 8.25813000 8.25722000 8.25673000 8.26051000 8.25848834 0.00448153 623 1520285400 2018.03.05 21:30 8.25751000 8.26056000 8.25674000 8.26482000 8.25868564 0.00436380 693 1520286300 2018.03.05 21:45 8.26056000 8.26105000 8.26044000 8.26343000 8.25891082 0.00439554 309 1520287200 2018.03.05 22:00 8.26103000 8.26123000 8.25965000 8.26279000 8.25913169 0.00437998 348 1520288100 2018.03.05 22:15 8.26116000 8.26361000 8.26116000 8.26562000 8.25955820 0.00438428 325 1520289000 2018.03.05 22:30 8.26335000 8.26105000 8.26065000 8.26529000 8.25970027 0.00442119 634 1520289900 2018.03.05 22:45 8.26085000 8.25616000 8.25591000 8.26259000 8.25936310 0.00427335 751 1520290800 2018.03.05 23:00 8.25641000 8.25845000 8.25587000 8.25972000 8.25927614 0.00422806 522 1520291700 2018.03.05 23:15 8.25844000 8.26004000 8.25835000 8.26014000 8.25934889 0.00355984 142 1520292600 2018.03.05 23:30 8.25968000 8.26105000 8.25835000 8.26387000 8.25951090 0.00318972 342 1520293500 2018.03.05 23:45 8.26105000 8.26148000 8.26105000 8.26352000 8.25969843 0.00322321 96 1520294400 2018.03.06 00:00 8.25441000 8.26105000 8.25420000 8.26105000 8.25982715 0.00313696 53 1520295300 2018.03.06 00:15 8.26105000 8.26085000 8.25428000 8.26105000 8.25992457 0.00290383 51 1520296200 2018.03.06 00:30 8.26085000 8.26105000 8.26055000 8.26105000 8.26003175 0.00288494 72 1520297100 2018.03.06 00:45 8.26105000 8.26105000 8.26105000 8.26387000 8.26012873 0.00233124 96 1520298000 2018.03.06 01:00 8.26105000 8.26175000 8.26105000 8.26175000 8.26028314 0.00227706 107 1520298900 2018.03.06 01:15 8.26185000 8.26105000 8.26105000 8.26305000 8.26035617 0.00176693 104 1520299800 2018.03.06 01:30 8.26105000 8.26105000 8.26105000 8.26105000 8.26042225 0.00167112 88 1520300700 2018.03.06 01:45 8.26105000 8.26105000 8.26105000 8.26105000 8.26048203 0.00164791 88 1520301600 2018.03.06 02:00 8.26105000 8.26105000 8.26105000 8.26112000 8.26053613 0.00157765 90 1520302500 2018.03.06 02:15 8.26105000 8.25201000 8.24705000 8.26105000 8.25972411 0.00242935 377 1520303400 2018.03.06 02:30 8.25213000 8.25113000 8.24563000 8.25263000 8.25890563 0.00323310 430 1520304300 2018.03.06 02:45 8.25113000 8.25038000 8.24955000 8.25444000 8.25809366 0.00389883 401 1520305200 2018.03.06 03:00 8.25038000 8.25044000 8.24626000 8.25139000 8.25736474 0.00437959 301 1520306100 2018.03.06 03:15 8.25055000 8.24691000 8.24566000 8.25055000 8.25636905 0.00498574 177 1520307000 2018.03.06 03:30 8.24715000 8.24402000 8.24260000 8.24848000 8.25519295 0.00587298 426 1520307900 2018.03.06 03:45 8.24319000 8.24783000 8.24305000 8.24907000 8.25449172 0.00630391 374 1520308800 2018.03.06 04:00 8.24883000 8.24784000 8.24490000 8.24985000 8.25385822 0.00660875 175 1520309700 2018.03.06 04:15 8.24790000 8.24885000 8.24701000 8.25104000 8.25338125 0.00670096 131 1520310600 2018.03.06 04:30 8.24908000 8.25189000 8.24907000 8.25189000 8.25323922 0.00652628 133 1520311500 2018.03.06 04:45 8.25192000 8.24726000 8.24431000 8.25357000 8.25266977 0.00653144 482 1520312400 2018.03.06 05:00 8.24816000 8.24378000 8.24337000 8.24974000 8.25182313 0.00673255 179 1520313300 2018.03.06 05:15 8.24378000 8.24443000 8.24320000 8.24691000 8.25111902 0.00676567 147 1520314200 2018.03.06 05:30 8.24419000 8.24350000 8.24335000 8.24630000 8.25039340 0.00673443 166 1520315100 2018.03.06 05:45 8.24338000 8.24501000 8.24338000 8.25124000 8.24988070 0.00648624 232 1520316000 2018.03.06 06:00 8.24503000 8.24730000 8.24457000 8.24857000 8.24963492 0.00597043 164 1520316900 2018.03.06 06:15 8.24702000 8.24677000 8.24489000 8.24781000 8.24936207 0.00544153 162 1520317800 2018.03.06 06:30 8.24659000 8.24769000 8.24656000 8.24836000 8.24920282 0.00477661 96 1520318700 2018.03.06 06:45 8.24765000 8.24649000 8.24489000 8.24982000 8.24894446 0.00396607 149 1520319600 2018.03.06 07:00 8.24655000 8.24933000 8.24623000 8.24950000 8.24898118 0.00291665 154 1520320500 2018.03.06 07:15 8.24928000 8.24924000 8.24726000 8.25020000 8.24900583 0.00285042 166 1520321400 2018.03.06 07:30 8.24924000 8.24532000 8.24532000 8.24985000 8.24865480 0.00272834 187 1520322300 2018.03.06 07:45 8.24547000 8.24524000 8.24325000 8.24554000 8.24832958 0.00262288 247 1520323200 2018.03.06 08:00 8.24549000 8.24313000 8.24290000 8.24626000 8.24783438 0.00255586 222 1520324100 2018.03.06 08:15 8.24294000 8.24530000 8.23997000 8.24582000 8.24759301 0.00249605 357 1520325000 2018.03.06 08:30 8.24611000 8.24981000 8.24611000 8.25100000 8.24780415 0.00249338 204 1520325900 2018.03.06 08:45 8.24981000 8.25277000 8.24914000 8.25566000 8.24827709 0.00289642 445 1520326800 2018.03.06 09:00 8.25277000 8.25640000 8.25214000 8.25955000 8.24905070 0.00367662 608 1520327700 2018.03.06 09:15 8.25640000 8.26195000 8.25443000 8.26547000 8.25027920 0.00506016 888 1520328600 2018.03.06 09:30 8.26195000 8.26104000 8.25495000 8.26382000 8.25130404 0.00598180 1314 1520329500 2018.03.06 09:45 8.26098000 8.26496000 8.26004000 8.26975000 8.25260461 0.00712340 1115 1520330400 2018.03.06 10:00 8.26475000 8.27245000 8.26426000 8.27416000 8.25449465 0.00874827 1519 1520331300 2018.03.06 10:15 8.27265000 8.26155000 8.25985000 8.27305000 8.25516659 0.00883626 1947 1520332200 2018.03.06 10:30 8.26155000 8.26825000 8.25985000 8.27035000 8.25641262 0.00931583 1572 1520333100 2018.03.06 10:45 8.26822000 8.26665000 8.26317000 8.26855000 8.25738761 0.00954040 1280 1520334000 2018.03.06 11:00 8.26665000 8.26785000 8.25916000 8.27311000 8.25838403 0.00984566 2163 1520334900 2018.03.06 11:15 8.26784000 8.26342000 8.25621000 8.26956000 8.25886365 0.00969708 2451 1520335800 2018.03.06 11:30 8.26342000 8.25952000 8.25495000 8.26342000 8.25892616 0.00938656 1471 1520336700 2018.03.06 11:45 8.25964000 8.25033000 8.24921000 8.25965000 8.25810748 0.00900757 1901 1520337600 2018.03.06 12:00 8.25027000 8.25607000 8.24813000 8.25794000 8.25791343 0.00878202 1438 1520338500 2018.03.06 12:15 8.25607000 8.25764000 8.25028000 8.25777000 8.25788739 0.00856413 1287 1520339400 2018.03.06 12:30 8.25774000 8.25545000 8.25535000 8.26055000 8.25765526 0.00811452 1323 1520340300 2018.03.06 12:45 8.25575000 8.25406000 8.24915000 8.25705000 8.25731285 0.00770926 1911 1520341200 2018.03.06 13:00 8.25415000 8.25116000 8.25030000 8.25604000 8.25672687 0.00730692 823 1520342100 2018.03.06 13:15 8.25092000 8.23198000 8.23046000 8.25325000 8.25437002 0.00947728 2520 1520343000 2018.03.06 13:30 8.23168000 8.23029000 8.22605000 8.23360000 8.25207669 0.01166031 2650 1520343900 2018.03.06 13:45 8.23032000 8.22096000 8.21838000 8.23055000 8.24911319 0.01462909 1900 1520344800 2018.03.06 14:00 8.22096000 8.22213000 8.21866000 8.23228000 8.24654336 0.01670006 1672 1520345700 2018.03.06 14:15 8.22191000 8.22575000 8.22040000 8.22965000 8.24456304 0.01773343 1684 1520346600 2018.03.06 14:30 8.22575000 8.22910000 8.22465000 8.23306000 8.24309037 0.01823313 1157 1520347500 2018.03.06 14:45 8.22915000 8.21773000 8.21767000 8.22918000 8.24067510 0.01925631 1661 1520348400 2018.03.06 15:00 8.21764000 8.20524000 8.20524000 8.21780000 8.23730033 0.02054366 1536 1520349300 2018.03.06 15:15 8.20503000 8.21331000 8.20435000 8.21395000 8.23501553 0.02120582 1277 1520350200 2018.03.06 15:30 8.21321000 8.21565000 8.21122000 8.21775000 8.23317120 0.02083137 1029 1520351100 2018.03.06 15:45 8.21565000 8.20761000 8.20448000 8.21575000 8.23073680 0.02083230 1356 1520352000 2018.03.06 16:00 8.20761000 8.20535000 8.20454000 8.20986000 8.22831901 0.02042577 1063 1520352900 2018.03.06 16:15 8.20535000 8.21513000 8.20515000 8.21893000 8.22706291 0.01931783 1675 1520353800 2018.03.06 16:30 8.21532000 8.22109000 8.21392000 8.22698000 8.22649406 0.01803219 1880 1520354700 2018.03.06 16:45 8.22122000 8.22439000 8.21975000 8.22804000 8.22629368 0.01725164 1545 1520355600 2018.03.06 17:00 8.22404000 8.22017000 8.21993000 8.22830000 8.22571047 0.01598138 1977 1520356500 2018.03.06 17:15 8.22017000 8.21985000 8.21374000 8.22023000 8.22515233 0.01431455 1513 1520357400 2018.03.06 17:30 8.21965000 8.21168000 8.21147000 8.22261000 8.22386925 0.01272708 1501 1520358300 2018.03.06 17:45 8.21168000 8.22393000 8.21098000 8.22788000 8.22387504 0.01079084 2005 1520359200 2018.03.06 18:00 8.22391000 8.21101000 8.21082000 8.22423000 8.22264979 0.00872421 3553 1520360100 2018.03.06 18:15 8.21090000 8.21744000 8.20911000 8.21952000 8.22215362 0.00828490 2146 1520361000 2018.03.06 18:30 8.21744000 8.21345000 8.21188000 8.22297000 8.22132471 0.00783204 1126 1520361900 2018.03.06 18:45 8.21339000 8.20917000 8.20735000 8.21667000 8.22016712 0.00766786 1101 1520362800 2018.03.06 19:00 8.20917000 8.21750000 8.20829000 8.21809000 8.21991310 0.00755131 1004 1520363700 2018.03.06 19:15 8.21783000 8.21579000 8.21477000 8.22018000 8.21952043 0.00728268 1442 1520364600 2018.03.06 19:30 8.21579000 8.21832000 8.21225000 8.21832000 8.21940610 0.00689522 757 1520365500 2018.03.06 19:45 8.21795000 8.22239000 8.21511000 8.22560000 8.21969028 0.00708471 1367 1520366400 2018.03.06 20:00 8.22229000 8.21968000 8.21495000 8.22339000 8.21968930 0.00630441 1354 1520367300 2018.03.06 20:15 8.21982000 8.21227000 8.21091000 8.21982000 8.21898270 0.00599006 760 1520368200 2018.03.06 20:30 8.21209000 8.20748000 8.20659000 8.21705000 8.21788721 0.00599299 705 1520369100 2018.03.06 20:45 8.20755000 8.20851000 8.20608000 8.21103000 8.21699414 0.00565474 538 1520370000 2018.03.06 21:00 8.20852000 8.20478000 8.20310000 8.20852000 8.21583089 0.00556793 357 1520370900 2018.03.06 21:15 8.20454000 8.20539000 8.20323000 8.20884000 8.21483652 0.00601588 469 1520371800 2018.03.06 21:30 8.20554000 8.20514000 8.20401000 8.20652000 8.21391304 0.00624617 266 1520372700 2018.03.06 21:45 8.20514000 8.20712000 8.20497000 8.21016000 8.21326608 0.00598221 540 1520373600 2018.03.06 22:00 8.20689000 8.20972000 8.20571000 8.20972000 8.21292836 0.00582990 258 1520374500 2018.03.06 22:15 8.20951000 8.20776000 8.20655000 8.20967000 8.21243614 0.00571630 281 1520375400 2018.03.06 22:30 8.20782000 8.20599000 8.20479000 8.21019000 8.21182222 0.00589414 303 1520376300 2018.03.06 22:45 8.20597000 8.20891000 8.20494000 8.20891000 8.21154486 0.00526049 262 1520377200 2018.03.06 23:00 8.20903000 8.20572000 8.20443000 8.20903000 8.21099012 0.00540356 261 1520378100 2018.03.06 23:15 8.20572000 8.20605000 8.20375000 8.20700000 8.21051963 0.00530589 141 1520379000 2018.03.06 23:30 8.20605000 8.20348000 8.20315000 8.20735000 8.20984919 0.00548015 346 1520379900 2018.03.06 23:45 8.20330000 8.20498000 8.20310000 8.20591000 8.20938546 0.00560440 103 1520380800 2018.03.07 00:00 8.19925000 8.20008000 8.19697000 8.20190000 8.20849922 0.00570174 51 1520381700 2018.03.07 00:15 8.20006000 8.20487000 8.19982000 8.20550000 8.20815358 0.00553024 96 1520382600 2018.03.07 00:30 8.20336000 8.20131000 8.19645000 8.20625000 8.20750181 0.00523800 348 1520383500 2018.03.07 00:45 8.20084000 8.20099000 8.19455000 8.20449000 8.20688164 0.00419883 231 1520384400 2018.03.07 01:00 8.20077000 8.20478000 8.19890000 8.20634000 8.20668148 0.00304216 532 1520385300 2018.03.07 01:15 8.20486000 8.20772000 8.20473000 8.21258000 8.20678039 0.00282540 154 1520386200 2018.03.07 01:30 8.20826000 8.20803000 8.20560000 8.21143000 8.20689940 0.00288783 119 1520387100 2018.03.07 01:45 8.20811000 8.20704000 8.20422000 8.21179000 8.20691279 0.00287206 228 1520388000 2018.03.07 02:00 8.20757000 8.21005000 8.20308000 8.21177000 8.20721157 0.00304854 236 1520388900 2018.03.07 02:15 8.21035000 8.21247000 8.20795000 8.21522000 8.20771238 0.00344440 464 1520389800 2018.03.07 02:30 8.21245000 8.21030000 8.20484000 8.21470000 8.20795882 0.00354837 625 1520390700 2018.03.07 02:45 8.21001000 8.21147000 8.20896000 8.21423000 8.20829321 0.00376857 237 1520391600 2018.03.07 03:00 8.21128000 8.21042000 8.20543000 8.21404000 8.20849577 0.00387878 420 1520392500 2018.03.07 03:15 8.21037000 8.21156000 8.20691000 8.21629000 8.20878760 0.00406889 631 1520393400 2018.03.07 03:30 8.21134000 8.20653000 8.20494000 8.21295000 8.20857259 0.00395313 516 1520394300 2018.03.07 03:45 8.20619000 8.20474000 8.20441000 8.21114000 8.20820758 0.00388210 282 1520395200 2018.03.07 04:00 8.20474000 8.20701000 8.20429000 8.20791000 8.20809352 0.00380799 221 1520396100 2018.03.07 04:15 8.20701000 8.20747000 8.20573000 8.20751000 8.20803414 0.00376260 120 1520397000 2018.03.07 04:30 8.20724000 8.20384000 8.20326000 8.20724000 8.20763470 0.00362763 339 1520397900 2018.03.07 04:45 8.20410000 8.20608000 8.20303000 8.20862000 8.20748663 0.00356570 651 1520398800 2018.03.07 05:00 8.20598000 8.20719000 8.20455000 8.20877000 8.20745838 0.00315594 159 1520399700 2018.03.07 05:15 8.20741000 8.20796000 8.20580000 8.21040000 8.20750615 0.00310650 200 1520400600 2018.03.07 05:30 8.20786000 8.20460000 8.20332000 8.20786000 8.20722938 0.00286935 231 1520401500 2018.03.07 05:45 8.20484000 8.20449000 8.20432000 8.20629000 8.20696849 0.00263988 203 1520402400 2018.03.07 06:00 8.20457000 8.20627000 8.20338000 8.20675000 8.20690196 0.00261990 273 1520403300 2018.03.07 06:15 8.20632000 8.20844000 8.20589000 8.21047000 8.20704844 0.00258992 255 1520404200 2018.03.07 06:30 8.20844000 8.21069000 8.20581000 8.21142000 8.20739526 0.00261355 573 1520405100 2018.03.07 06:45 8.21074000 8.21261000 8.20814000 8.21346000 8.20789190 0.00276078 558 1520406000 2018.03.07 07:00 8.21256000 8.20920000 8.20661000 8.21276000 8.20801648 0.00272425 355 1520406900 2018.03.07 07:15 8.20946000 8.21015000 8.20618000 8.21037000 8.20821967 0.00258548 452 1520407800 2018.03.07 07:30 8.21016000 8.21279000 8.20799000 8.21552000 8.20865494 0.00278220 760 1520408700 2018.03.07 07:45 8.21279000 8.21514000 8.21257000 8.21544000 8.20927257 0.00319284 345 1520409600 2018.03.07 08:00 8.21538000 8.21065000 8.20940000 8.21538000 8.20940375 0.00323684 526 1520410500 2018.03.07 08:15 8.21065000 8.21076000 8.20385000 8.21166000 8.20953292 0.00326046 628 1520411400 2018.03.07 08:30 8.21051000 8.20916000 8.20742000 8.21415000 8.20949740 0.00317992 423 1520412300 2018.03.07 08:45 8.20916000 8.21440000 8.20805000 8.21446000 8.20996432 0.00330391 428 1520413200 2018.03.07 09:00 8.21440000 8.22158000 8.21440000 8.22288000 8.21107057 0.00436954 766 1520414100 2018.03.07 09:15 8.22174000 8.21895000 8.21641000 8.22365000 8.21182099 0.00483191 1251 1520415000 2018.03.07 09:30 8.21923000 8.22034000 8.21857000 8.22613000 8.21263233 0.00506597 1194 1520415900 2018.03.07 09:45 8.22034000 8.22497000 8.21906000 8.22735000 8.21380734 0.00582709 950 1520416800 2018.03.07 10:00 8.22486000 8.22059000 8.21899000 8.22831000 8.21445331 0.00599420 1939 1520417700 2018.03.07 10:15 8.22053000 8.22511000 8.21976000 8.22620000 8.21546823 0.00650964 1238 1520418600 2018.03.07 10:30 8.22496000 8.22858000 8.22284000 8.23088000 8.21671697 0.00695951 1520 1520419500 2018.03.07 10:45 8.22864000 8.23085000 8.22676000 8.23168000 8.21806298 0.00738398 1139 1520420400 2018.03.07 11:00 8.23082000 8.22276000 8.22225000 8.23508000 8.21851031 0.00706581 1668 1520421300 2018.03.07 11:15 8.22272000 8.22501000 8.22112000 8.22723000 8.21912933 0.00695240 1824 1520422200 2018.03.07 11:30 8.22510000 8.22105000 8.21908000 8.22657000 8.21931225 0.00673207 1613 1520423100 2018.03.07 11:45 8.22105000 8.21821000 8.21774000 8.22246000 8.21920727 0.00655581 953 1520424000 2018.03.07 12:00 8.21836000 8.21255000 8.21234000 8.22072000 8.21857325 0.00631828 1718 1520424900 2018.03.07 12:15 8.21262000 8.21206000 8.20897000 8.21543000 8.21795294 0.00625539 1385 1520425800 2018.03.07 12:30 8.21207000 8.21555000 8.20392000 8.21701000 8.21772409 0.00621111 2225 1520426700 2018.03.07 12:45 8.21555000 8.22258000 8.21299000 8.22360000 8.21818656 0.00618002 1625 1520427600 2018.03.07 13:00 8.22255000 8.22621000 8.22145000 8.22655000 8.21895069 0.00602386 1149 1520428500 2018.03.07 13:15 8.22621000 8.23359000 8.22577000 8.23559000 8.22034491 0.00626943 1693 1520429400 2018.03.07 13:30 8.23359000 8.23483000 8.23210000 8.23773000 8.22172444 0.00628732 1072 1520430300 2018.03.07 13:45 8.23483000 8.24465000 8.23435000 8.24465000 8.22390783 0.00761269 1209 1520431200 2018.03.07 14:00 8.24475000 8.24745000 8.24392000 8.24962000 8.22614994 0.00917620 1862 1520432100 2018.03.07 14:15 8.24745000 8.24471000 8.24215000 8.24855000 8.22791757 0.01002147 1199 1520433000 2018.03.07 14:30 8.24476000 8.25235000 8.24345000 8.25471000 8.23024447 0.01147106 1257 1520433900 2018.03.07 14:45 8.25245000 8.23781000 8.23683000 8.25527000 8.23096499 0.01164563 1671 1520434800 2018.03.07 15:00 8.23781000 8.24374000 8.23709000 8.24613000 8.23218166 0.01192769 1735 1520435700 2018.03.07 15:15 8.24384000 8.23584000 8.23164000 8.24985000 8.23253007 0.01190456 2415 1520436600 2018.03.07 15:30 8.23584000 8.23915000 8.23235000 8.24025000 8.23316054 0.01205805 2080 1520437500 2018.03.07 15:45 8.23915000 8.23795000 8.23665000 8.24314000 8.23361668 0.01216916 1929 1520438400 2018.03.07 16:00 8.23765000 8.23436000 8.23371000 8.24245000 8.23368747 0.01193562 1620 1520439300 2018.03.07 16:15 8.23432000 8.23505000 8.23334000 8.23686000 8.23381724 0.01179474 1192 1520440200 2018.03.07 16:30 8.23505000 8.22977000 8.22241000 8.23714000 8.23343179 0.01145610 2856 1520441100 2018.03.07 16:45 8.22977000 8.23012000 8.22538000 8.23249000 8.23311638 0.01097078 2368 1520442000 2018.03.07 17:00 8.23012000 8.22889000 8.22441000 8.23215000 8.23271387 0.01006200 2729 1520442900 2018.03.07 17:15 8.22889000 8.23749000 8.22447000 8.24022000 8.23316874 0.00886749 2100 1520443800 2018.03.07 17:30 8.23754000 8.23873000 8.23248000 8.23880000 8.23369838 0.00781859 1524 1520444700 2018.03.07 17:45 8.23892000 8.23554000 8.22562000 8.24130000 8.23387377 0.00733807 2160 1520445600 2018.03.07 18:00 8.23532000 8.24407000 8.23370000 8.24552000 8.23484484 0.00696037 3349 1520446500 2018.03.07 18:15 8.24391000 8.25215000 8.24354000 8.25548000 8.23649295 0.00718296 2750 1520447400 2018.03.07 18:30 8.25224000 8.25708000 8.24894000 8.25726000 8.23845362 0.00783499 2183 1520448300 2018.03.07 18:45 8.25694000 8.25611000 8.25130000 8.26055000 8.24013518 0.00834232 1747 1520449200 2018.03.07 19:00 8.25587000 8.25559000 8.24873000 8.25789000 8.24160707 0.00880486 1916 1520450100 2018.03.07 19:15 8.25559000 8.25205000 8.25130000 8.25809000 8.24260164 0.00912782 1696 1520451000 2018.03.07 19:30 8.25205000 8.24976000 8.24908000 8.25725000 8.24328338 0.00911094 2049 1520451900 2018.03.07 19:45 8.24968000 8.24555000 8.24536000 8.25112000 8.24349925 0.00907693 1254 1520452800 2018.03.07 20:00 8.24548000 8.24678000 8.24430000 8.24933000 8.24381170 0.00915954 957 1520453700 2018.03.07 20:15 8.24678000 8.23987000 8.23981000 8.24740000 8.24343630 0.00897244 805 1520454600 2018.03.07 20:30 8.23981000 8.23599000 8.23583000 8.24651000 8.24272713 0.00900166 783 1520455500 2018.03.07 20:45 8.23611000 8.24001000 8.23542000 8.24247000 8.24246836 0.00894857 919 1520456400 2018.03.07 21:00 8.23995000 8.24199000 8.23764000 8.24248000 8.24242280 0.00876458 610 1520457300 2018.03.07 21:15 8.24210000 8.24493000 8.24130000 8.24493000 8.24266158 0.00861027 487 1520458200 2018.03.07 21:30 8.24493000 8.24572000 8.24145000 8.24605000 8.24295286 0.00810221 378 1520459100 2018.03.07 21:45 8.24585000 8.24572000 8.23874000 8.24672000 8.24321640 0.00754604 646 1520460000 2018.03.07 22:00 8.24572000 8.24495000 8.24125000 8.24840000 8.24338150 0.00678988 700 1520460900 2018.03.07 22:15 8.24495000 8.23676000 8.23375000 8.24495000 8.24275088 0.00704187 427 1520461800 2018.03.07 22:30 8.23676000 8.23134000 8.23053000 8.23693000 8.24166413 0.00784681 412 1520462700 2018.03.07 22:45 8.23173000 8.22966000 8.22889000 8.23173000 8.24052088 0.00868265 381 1520463600 2018.03.07 23:00 8.22986000 8.22844000 8.22725000 8.23025000 8.23937032 0.00956229 298 1520464500 2018.03.07 23:15 8.22835000 8.23127000 8.22804000 8.23155000 8.23859886 0.00962884 339 1520465400 2018.03.07 23:30 8.23097000 8.22623000 8.22550000 8.23097000 8.23742087 0.00955815 811 1520466300 2018.03.07 23:45 8.22620000 8.22822000 8.22620000 8.22853000 8.23654460 0.00913715 452 1520467200 2018.03.08 00:00 8.22320000 8.22539000 8.21847000 8.22877000 8.23548226 0.00877054 85 1520468100 2018.03.08 00:15 8.22433000 8.22418000 8.22357000 8.22434000 8.23440585 0.00862022 61 1520469000 2018.03.08 00:30 8.22418000 8.22355000 8.21015000 8.22557000 8.23337196 0.00851009 157 1520469900 2018.03.08 00:45 8.22355000 8.22344000 8.22325000 8.22455000 8.23242606 0.00856664 118 1520470800 2018.03.08 01:00 8.22381000 8.22322000 8.22225000 8.22444000 8.23154929 0.00836972 252 1520471700 2018.03.08 01:15 8.22289000 8.22375000 8.22289000 8.22439000 8.23080650 0.00848231 123 1520472600 2018.03.08 01:30 8.22371000 8.22081000 8.21994000 8.22456000 8.22985446 0.00887365 388 1520473500 2018.03.08 01:45 8.22088000 8.22705000 8.21939000 8.22779000 8.22958736 0.00865091 360 1520474400 2018.03.08 02:00 8.22705000 8.22578000 8.22159000 8.22821000 8.22922476 0.00828734 335 1520475300 2018.03.08 02:15 8.22599000 8.22777000 8.22581000 8.22888000 8.22908621 0.00752287 142 1520476200 2018.03.08 02:30 8.22814000 8.22439000 8.22439000 8.23037000 8.22863895 0.00660482 203 1520477100 2018.03.08 02:45 8.22434000 8.22933000 8.22164000 8.23203000 8.22870477 0.00540160 288 1520478000 2018.03.08 03:00 8.22908000 8.23306000 8.22369000 8.23355000 8.22911955 0.00428551 328 1520478900 2018.03.08 03:15 8.23336000 8.23142000 8.22678000 8.23479000 8.22933864 0.00408967 428 1520479800 2018.03.08 03:30 8.23180000 8.23227000 8.22896000 8.23479000 8.22961782 0.00428485 191 1520480700 2018.03.08 03:45 8.23226000 8.23083000 8.23054000 8.23438000 8.22973326 0.00436423 140 1520481600 2018.03.08 04:00 8.23107000 8.22910000 8.22851000 8.23164000 8.22967295 0.00432010 191 1520482500 2018.03.08 04:15 8.22915000 8.22986000 8.22773000 8.23150000 8.22969077 0.00431667 142 1520483400 2018.03.08 04:30 8.22993000 8.23074000 8.22816000 8.23126000 8.22979069 0.00431231 143 1520484300 2018.03.08 04:45 8.23050000 8.23074000 8.22811000 8.23136000 8.22988110 0.00435547 177 1520485200 2018.03.08 05:00 8.23051000 8.23302000 8.22937000 8.23302000 8.23018005 0.00445403 111 1520486100 2018.03.08 05:15 8.23305000 8.23025000 8.23005000 8.23433000 8.23018671 0.00425058 185 1520487000 2018.03.08 05:30 8.23025000 8.22985000 8.22905000 8.23229000 8.23015464 0.00396901 357 1520487900 2018.03.08 05:45 8.22975000 8.22662000 8.22639000 8.23065000 8.22981801 0.00362188 125 1520488800 2018.03.08 06:00 8.22655000 8.22425000 8.22295000 8.22753000 8.22928772 0.00337965 183 1520489700 2018.03.08 06:15 8.22435000 8.22425000 8.22295000 8.22610000 8.22880794 0.00327088 367 1520490600 2018.03.08 06:30 8.22425000 8.22465000 8.22285000 8.22585000 8.22841194 0.00291286 295 1520491500 2018.03.08 06:45 8.22465000 8.22435000 8.22325000 8.22545000 8.22802509 0.00308749 242 1520492400 2018.03.08 07:00 8.22435000 8.22265000 8.22225000 8.22535000 8.22751318 0.00338271 302 1520493300 2018.03.08 07:15 8.22275000 8.22275000 8.22265000 8.22565000 8.22705954 0.00366333 356 1520494200 2018.03.08 07:30 8.22275000 8.22585000 8.22195000 8.22585000 8.22694435 0.00366525 1117 1520495100 2018.03.08 07:45 8.22585000 8.22804000 8.22548000 8.22897000 8.22704870 0.00359897 965 1520496000 2018.03.08 08:00 8.22829000 8.22756000 8.22493000 8.22969000 8.22709739 0.00332765 831 1520496900 2018.03.08 08:15 8.22753000 8.22944000 8.22401000 8.23077000 8.22732050 0.00318210 525 1520497800 2018.03.08 08:30 8.23011000 8.23085000 8.22920000 8.23468000 8.22765664 0.00305387 170 1520498700 2018.03.08 08:45 8.23085000 8.23527000 8.22779000 8.23679000 8.22838172 0.00342667 307 1520499600 2018.03.08 09:00 8.23570000 8.24116000 8.23235000 8.24175000 8.22959870 0.00456202 1659 1520500500 2018.03.08 09:15 8.24102000 8.24225000 8.23777000 8.24225000 8.23080359 0.00558201 754 1520501400 2018.03.08 09:30 8.24266000 8.23022000 8.22895000 8.24352000 8.23074801 0.00556782 2049 1520502300 2018.03.08 09:45 8.23027000 8.23589000 8.22880000 8.23834000 8.23123772 0.00581596 1056 1520503200 2018.03.08 10:00 8.23600000 8.24135000 8.23029000 8.24180000 8.23220079 0.00650629 1504 1520504100 2018.03.08 10:15 8.24135000 8.24229000 8.23875000 8.24641000 8.23316167 0.00717406 1791 1520505000 2018.03.08 10:30 8.24229000 8.24887000 8.24050000 8.24910000 8.23465770 0.00840724 1593 1520505900 2018.03.08 10:45 8.24884000 8.25170000 8.24729000 8.25545000 8.23628078 0.00954051 1990 1520506800 2018.03.08 11:00 8.25179000 8.25032000 8.24947000 8.25888000 8.23761785 0.01007794 1992 1520507700 2018.03.08 11:15 8.25032000 8.25419000 8.24802000 8.26035000 8.23919615 0.01075143 1668 1520508600 2018.03.08 11:30 8.25419000 8.25626000 8.25189000 8.25657000 8.24082128 0.01136428 1310 1520509500 2018.03.08 11:45 8.25615000 8.25400000 8.25236000 8.25709000 8.24207639 0.01146968 1324 1520510400 2018.03.08 12:00 8.25400000 8.24906000 8.24755000 8.25726000 8.24274150 0.01088603 1136 1520511300 2018.03.08 12:15 8.24888000 8.24756000 8.24580000 8.25065000 8.24320040 0.01006949 989 1520512200 2018.03.08 12:30 8.24791000 8.24896000 8.24546000 8.25002000 8.24374894 0.00945156 1367 1520513100 2018.03.08 12:45 8.24907000 8.24815000 8.24469000 8.25378000 8.24416809 0.00886234 1166 1520514000 2018.03.08 13:00 8.24815000 8.25067000 8.24754000 8.25208000 8.24478732 0.00818115 1245 1520514900 2018.03.08 13:15 8.25082000 8.25887000 8.24900000 8.25945000 8.24612852 0.00799370 1016 1520515800 2018.03.08 13:30 8.25894000 8.25965000 8.25825000 8.26197000 8.24741628 0.00774089 1004 1520516700 2018.03.08 13:45 8.25968000 8.25691000 8.25630000 8.26238000 8.24832045 0.00748733 880 1520517600 2018.03.08 14:00 8.25691000 8.25166000 8.25011000 8.25755000 8.24863850 0.00733213 862 1520518500 2018.03.08 14:15 8.25152000 8.25392000 8.24784000 8.25499000 8.24914150 0.00724399 705 1520519400 2018.03.08 14:30 8.25382000 8.24862000 8.24444000 8.25769000 8.24909183 0.00589235 979 1520520300 2018.03.08 14:45 8.24867000 8.24095000 8.22654000 8.25340000 8.24831642 0.00569316 3779 1520521200 2018.03.08 15:00 8.24137000 8.22595000 8.22520000 8.24137000 8.24618628 0.00814872 2066 1520522100 2018.03.08 15:15 8.22578000 8.22035000 8.21935000 8.22805000 8.24372569 0.01086683 1962 1520523000 2018.03.08 15:30 8.21969000 8.22642000 8.21161000 8.23080000 8.24207753 0.01214842 6433 1520523900 2018.03.08 15:45 8.22620000 8.23361000 8.22375000 8.24821000 8.24127109 0.01244238 6567 1520524800 2018.03.08 16:00 8.23361000 8.24022000 8.23231000 8.24393000 8.24117099 0.01232034 3890 1520525700 2018.03.08 16:15 8.24022000 8.24374000 8.23374000 8.24746000 8.24141566 0.01189337 3007 1520526600 2018.03.08 16:30 8.24407000 8.24360000 8.23911000 8.24796000 8.24162369 0.01136509 2448 1520527500 2018.03.08 16:45 8.24365000 8.25970000 8.23675000 8.26128000 8.24334524 0.01130078 3060 1520528400 2018.03.08 17:00 8.25975000 8.25909000 8.25849000 8.27405000 8.24484474 0.01153111 3041 1520529300 2018.03.08 17:15 8.25912000 8.26163000 8.25525000 8.26217000 8.24644334 0.01198005 1869 1520530200 2018.03.08 17:30 8.26150000 8.26736000 8.25965000 8.27031000 8.24843540 0.01283065 2473 1520531100 2018.03.08 17:45 8.26750000 8.26847000 8.26182000 8.27149000 8.25034346 0.01370473 2417 1520532000 2018.03.08 18:00 8.26829000 8.26595000 8.26254000 8.27082000 8.25182980 0.01432494 3913 1520532900 2018.03.08 18:15 8.26589000 8.26120000 8.25905000 8.27163000 8.25272220 0.01456570 3008 1520533800 2018.03.08 18:30 8.26120000 8.26952000 8.26039000 8.27448000 8.25432199 0.01534009 2172 1520534700 2018.03.08 18:45 8.26939000 8.27122000 8.26501000 8.27727000 8.25593132 0.01623701 2343 1520535600 2018.03.08 19:00 8.27136000 8.26791000 8.26531000 8.27442000 8.25707215 0.01677438 1536 1520536500 2018.03.08 19:15 8.26791000 8.26755000 8.26395000 8.26919000 8.25807004 0.01723907 962 1520537400 2018.03.08 19:30 8.26745000 8.26738000 8.26652000 8.27308000 8.25895670 0.01751199 785 1520538300 2018.03.08 19:45 8.26724000 8.26190000 8.26107000 8.26814000 8.25923702 0.01713682 520 1520539200 2018.03.08 20:00 8.26212000 8.26338000 8.26070000 8.26640000 8.25963159 0.01555088 992 1520540100 2018.03.08 20:15 8.26338000 8.26458000 8.26155000 8.26867000 8.26010286 0.01294038 828 1520541000 2018.03.08 20:30 8.26466000 8.26916000 8.26308000 8.27087000 8.26096545 0.01072992 799 1520541900 2018.03.08 20:45 8.26937000 8.26718000 8.26422000 8.27054000 8.26155731 0.00887288 1015 1520542800 2018.03.08 21:00 8.26718000 8.27310000 8.26698000 8.27310000 8.26265661 0.00769188 645 1520543700 2018.03.08 21:15 8.27310000 8.27224000 8.27093000 8.27449000 8.26356932 0.00649824 506 1520544600 2018.03.08 21:30 8.27229000 8.27027000 8.27027000 8.27513000 8.26420748 0.00461273 1025 1520545500 2018.03.08 21:45 8.27030000 8.27218000 8.26277000 8.27555000 8.26496677 0.00443609 1693 1520546400 2018.03.08 22:00 8.27219000 8.26692000 8.26305000 8.27368000 8.26515279 0.00415352 861 1520547300 2018.03.08 22:15 8.26692000 8.26606000 8.26551000 8.26884000 8.26523919 0.00403035 653 1520548200 2018.03.08 22:30 8.26606000 8.26598000 8.26445000 8.26895000 8.26530974 0.00396448 650 1520549100 2018.03.08 22:45 8.26621000 8.26629000 8.26065000 8.26999000 8.26540310 0.00385562 701 1520550000 2018.03.08 23:00 8.26656000 8.26507000 8.26030000 8.26697000 8.26537138 0.00387138 505 1520550900 2018.03.08 23:15 8.26481000 8.26524000 8.26391000 8.26675000 8.26535886 0.00376507 380 1520551800 2018.03.08 23:30 8.26495000 8.26548000 8.26442000 8.26625000 8.26537040 0.00364177 638 1520552700 2018.03.08 23:45 8.26555000 8.26397000 8.26397000 8.26743000 8.26523703 0.00348234 309 1520553600 2018.03.09 00:00 8.25637000 8.26394000 8.25584000 8.26661000 8.26511350 0.00350401 172 1520554500 2018.03.09 00:15 8.26394000 8.25674000 8.25499000 8.26463000 8.26431603 0.00425440 129 1520555400 2018.03.09 00:30 8.25763000 8.26227000 8.25085000 8.26287000 8.26412117 0.00430953 305 1520556300 2018.03.09 00:45 8.26211000 8.26054000 8.25729000 8.26211000 8.26378010 0.00451494 274 1520557200 2018.03.09 01:00 8.26086000 8.26566000 8.25991000 8.26875000 8.26395914 0.00444288 343 1520558100 2018.03.09 01:15 8.26549000 8.26454000 8.26228000 8.26608000 8.26401446 0.00441570 143 1520559000 2018.03.09 01:30 8.26429000 8.26428000 8.26357000 8.26776000 8.26403975 0.00425247 113 1520559900 2018.03.09 01:45 8.26385000 8.26825000 8.26380000 8.26888000 8.26444073 0.00413579 108 1520560800 2018.03.09 02:00 8.26868000 8.26876000 8.26743000 8.27311000 8.26485209 0.00365973 275 1520561700 2018.03.09 02:15 8.26842000 8.26597000 8.26485000 8.26913000 8.26495855 0.00325843 215 1520562600 2018.03.09 02:30 8.26597000 8.26294000 8.26260000 8.26793000 8.26476631 0.00307964 184 1520563500 2018.03.09 02:45 8.26294000 8.26833000 8.26140000 8.26833000 8.26510571 0.00272426 232 1520564400 2018.03.09 03:00 8.26823000 8.26939000 8.26800000 8.27351000 8.26551374 0.00290513 356 1520565300 2018.03.09 03:15 8.26915000 8.27189000 8.26882000 8.27217000 8.26612100 0.00333386 214 1520566200 2018.03.09 03:30 8.27159000 8.27135000 8.26956000 8.27487000 8.26661900 0.00364725 289 1520567100 2018.03.09 03:45 8.27161000 8.27075000 8.27037000 8.27350000 8.26701243 0.00386971 146 1520568000 2018.03.09 04:00 8.27071000 8.27053000 8.26840000 8.27222000 8.26734744 0.00402092 191 1520568900 2018.03.09 04:15 8.27092000 8.26878000 8.26786000 8.27153000 8.26748387 0.00404662 207 1520569800 2018.03.09 04:30 8.26902000 8.26941000 8.26805000 8.26941000 8.26766731 0.00409705 103 1520570700 2018.03.09 04:45 8.26948000 8.26720000 8.26626000 8.26999000 8.26762281 0.00400226 115 1520571600 2018.03.09 05:00 8.26744000 8.26831000 8.26648000 8.26877000 8.26768825 0.00393399 133 1520572500 2018.03.09 05:15 8.26801000 8.26321000 8.26267000 8.27010000 8.26726175 0.00319081 132 1520573400 2018.03.09 05:30 8.26355000 8.26602000 8.26160000 8.26665000 8.26714349 0.00300613 257 1520574300 2018.03.09 05:45 8.26627000 8.26655000 8.26576000 8.26746000 8.26708697 0.00263241 105 1520575200 2018.03.09 06:00 8.26658000 8.26605000 8.26503000 8.26775000 8.26698821 0.00264531 174 1520576100 2018.03.09 06:15 8.26612000 8.26575000 8.26555000 8.26695000 8.26687028 0.00263688 201 1520577000 2018.03.09 06:30 8.26575000 8.26825000 8.26575000 8.26955000 8.26700169 0.00254235 344 1520577900 2018.03.09 06:45 8.26825000 8.26575000 8.26565000 8.26917000 8.26688248 0.00258048 246 1520578800 2018.03.09 07:00 8.26578000 8.26725000 8.26578000 8.26745000 8.26691748 0.00253663 302 1520579700 2018.03.09 07:15 8.26735000 8.26378000 8.26360000 8.26755000 8.26661867 0.00271362 409 1520580600 2018.03.09 07:30 8.26392000 8.26674000 8.26385000 8.26687000 8.26663023 0.00258098 441 1520581500 2018.03.09 07:45 8.26660000 8.26417000 8.26374000 8.26677000 8.26639592 0.00270344 266 1520582400 2018.03.09 08:00 8.26443000 8.26110000 8.25749000 8.26470000 8.26589155 0.00304462 448 1520583300 2018.03.09 08:15 8.26103000 8.26245000 8.26101000 8.26396000 8.26556378 0.00294628 446 1520584200 2018.03.09 08:30 8.26257000 8.26441000 8.26125000 8.26555000 8.26545390 0.00269297 404 1520585100 2018.03.09 08:45 8.26425000 8.25509000 8.25088000 8.26520000 8.26446686 0.00351630 714 1520586000 2018.03.09 09:00 8.25509000 8.25871000 8.24920000 8.26891000 8.26391859 0.00360730 1635 1520586900 2018.03.09 09:15 8.25871000 8.25641000 8.25434000 8.26352000 8.26320348 0.00396868 1149 1520587800 2018.03.09 09:30 8.25641000 8.26356000 8.25636000 8.26400000 8.26323744 0.00371150 1489 1520588700 2018.03.09 09:45 8.26340000 8.25191000 8.25074000 8.26450000 8.26215863 0.00454393 1377 1520589600 2018.03.09 10:00 8.25181000 8.25624000 8.25049000 8.25910000 8.26159495 0.00462613 1869 1520590500 2018.03.09 10:15 8.25637000 8.25528000 8.24932000 8.25807000 8.26099353 0.00494393 1690 1520591400 2018.03.09 10:30 8.25503000 8.25618000 8.24996000 8.25875000 8.26053510 0.00502696 1123 1520592300 2018.03.09 10:45 8.25618000 8.25185000 8.24873000 8.26215000 8.25970795 0.00536312 1213 1520593200 2018.03.09 11:00 8.25180000 8.24712000 8.24703000 8.25505000 8.25850909 0.00608705 1070 1520594100 2018.03.09 11:15 8.24702000 8.24874000 8.24655000 8.24993000 8.25757870 0.00643783 711 1520595000 2018.03.09 11:30 8.24874000 8.25185000 8.24772000 8.25432000 8.25703311 0.00621440 1305 1520595900 2018.03.09 11:45 8.25196000 8.25630000 8.25085000 8.25821000 8.25696329 0.00591442 1098 1520596800 2018.03.09 12:00 8.25630000 8.25727000 8.25471000 8.26095000 8.25699250 0.00544667 1074 1520597700 2018.03.09 12:15 8.25720000 8.25975000 8.25541000 8.26148000 8.25725512 0.00526053 1035 1520598600 2018.03.09 12:30 8.25965000 8.26252000 8.25915000 8.26572000 8.25775654 0.00500226 1188 1520599500 2018.03.09 12:45 8.26265000 8.27119000 8.26201000 8.27311000 8.25903592 0.00587767 1726 1520600400 2018.03.09 13:00 8.27119000 8.26829000 8.26743000 8.27308000 8.25991726 0.00645358 1450 1520601300 2018.03.09 13:15 8.26829000 8.26243000 8.26243000 8.26914000 8.26015657 0.00653726 995 1520602200 2018.03.09 13:30 8.26243000 8.26298000 8.25949000 8.26438000 8.26042546 0.00660546 977 1520603100 2018.03.09 13:45 8.26289000 8.26246000 8.26119000 8.26606000 8.26061923 0.00658582 1075 1520604000 2018.03.09 14:00 8.26241000 8.26632000 8.26044000 8.26632000 8.26116216 0.00689094 885 1520604900 2018.03.09 14:15 8.26626000 8.26620000 8.26552000 8.26859000 8.26164195 0.00707140 1047 1520605800 2018.03.09 14:30 8.26618000 8.26469000 8.26235000 8.26784000 8.26193224 0.00720527 1172 1520606700 2018.03.09 14:45 8.26462000 8.26656000 8.26325000 8.26856000 8.26237298 0.00707931 856 1520607600 2018.03.09 15:00 8.26663000 8.26958000 8.26446000 8.27009000 8.26305937 0.00735138 986 1520608500 2018.03.09 15:15 8.26967000 8.27184000 8.26888000 8.27549000 8.26389562 0.00765969 1881 1520609400 2018.03.09 15:30 8.27134000 8.27050000 8.25197000 8.27729000 8.26452461 0.00779446 5191 1520610300 2018.03.09 15:45 8.27050000 8.25366000 8.25098000 8.27319000 8.26348988 0.00738210 3056 1520611200 2018.03.09 16:00 8.25366000 8.25082000 8.24725000 8.25548000 8.26228323 0.00688913 2156 1520612100 2018.03.09 16:15 8.25082000 8.24770000 8.24395000 8.25680000 8.26089435 0.00710416 2221 1520613000 2018.03.09 16:30 8.24770000 8.24662000 8.24349000 8.25393000 8.25953489 0.00781702 2250 1520613900 2018.03.09 16:45 8.24670000 8.23919000 8.23814000 8.25085000 8.25759728 0.00952999 2735 1520614800 2018.03.09 17:00 8.23897000 8.23390000 8.23007000 8.24399000 8.25534039 0.01158449 3416 1520615700 2018.03.09 17:15 8.23390000 8.23762000 8.22598000 8.23771000 8.25365274 0.01277878 2704 1520616600 2018.03.09 17:30 8.23762000 8.24335000 8.23467000 8.24515000 8.25267152 0.01318199 1890 1520617500 2018.03.09 17:45 8.24335000 8.24158000 8.24128000 8.24774000 8.25161519 0.01309891 2045 1520618400 2018.03.09 18:00 8.24158000 8.23407000 8.23238000 8.24698000 8.24994422 0.01363267 2663 1520619300 2018.03.09 18:15 8.23407000 8.23279000 8.22873000 8.23688000 8.24831048 0.01434639 2004 1520620200 2018.03.09 18:30 8.23266000 8.23675000 8.23266000 8.24318000 8.24720948 0.01451412 1340 1520621100 2018.03.09 18:45 8.23685000 8.23156000 8.22835000 8.23799000 8.24571906 0.01491997 1978 1520622000 2018.03.09 19:00 8.23176000 8.23065000 8.22853000 8.23249000 8.24428391 0.01492407 2132 1520622900 2018.03.09 19:15 8.23065000 8.23338000 8.23005000 8.23511000 8.24324544 0.01452740 925 1520623800 2018.03.09 19:30 8.23338000 8.23083000 8.22709000 8.23380000 8.24206302 0.01420053 1087 1520624700 2018.03.09 19:45 8.23083000 8.23662000 8.22988000 8.23712000 8.24154464 0.01323049 1015 1520625600 2018.03.09 20:00 8.23654000 8.23715000 8.23314000 8.23817000 8.24112610 0.01171722 766 1520626500 2018.03.09 20:15 8.23728000 8.23275000 8.23101000 8.23835000 8.24032838 0.00962250 737 1520627400 2018.03.09 20:30 8.23295000 8.23553000 8.23249000 8.23817000 8.23987139 0.00682687 546 1520628300 2018.03.09 20:45 8.23560000 8.23667000 8.23421000 8.23792000 8.23956649 0.00602037 559 1520629200 2018.03.09 21:00 8.23668000 8.23631000 8.23484000 8.23746000 8.23925635 0.00536589 427 1520630100 2018.03.09 21:15 8.23631000 8.23214000 8.23147000 8.23680000 8.23857860 0.00487534 507 1520631000 2018.03.09 21:30 8.23221000 8.23183000 8.23055000 8.23388000 8.23793588 0.00435041 284 1520631900 2018.03.09 21:45 8.23190000 8.23322000 8.23111000 8.23345000 8.23748675 0.00417918 257 1520632800 2018.03.09 22:00 8.23322000 8.23703000 8.23049000 8.23751000 8.23744325 0.00407753 295 1520633700 2018.03.09 22:15 8.23727000 8.24341000 8.23727000 8.24481000 8.23801151 0.00459037 238 1520634600 2018.03.09 22:30 8.24341000 8.23984000 8.23911000 8.24341000 8.23818565 0.00456303 295 1520635500 2018.03.09 22:45 8.23990000 8.24148000 8.23953000 8.24345000 8.23849940 0.00477069 551 1520636400 2018.03.09 23:00 8.24167000 8.24038000 8.23956000 8.24366000 8.23867850 0.00480167 567 1520637300 2018.03.09 23:15 8.24038000 8.24479000 8.24030000 8.24536000 8.23926055 0.00514894 339 1520638200 2018.03.09 23:30 8.24479000 8.24822000 8.23942000 8.24822000 8.24011383 0.00594355 217 1520639100 2018.03.09 23:45 8.24858000 8.24051000 8.23484000 8.24880000 8.24015156 0.00564813 181