Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 3.81262000 3.81340000 0.00001000 5.00000000 78.00000000 0.00001000 0.24893905 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518052500 2018.02.08 01:15 3.80665000 3.80560000 3.80445000 3.80785000 3.80560000 0.00000000 103 1518053400 2018.02.08 01:30 3.80561000 3.80439000 3.80433000 3.80585000 3.80548476 0.00000000 118 1518054300 2018.02.08 01:45 3.80437000 3.80293000 3.80229000 3.80445000 3.80524145 0.00000000 201 1518055200 2018.02.08 02:00 3.80297000 3.80300000 3.80176000 3.80540000 3.80502798 0.00000000 167 1518056100 2018.02.08 02:15 3.80305000 3.80205000 3.80200000 3.80305000 3.80474436 0.00000000 24 1518057000 2018.02.08 02:30 3.80200000 3.80033000 3.79191000 3.80200000 3.80432395 0.00000000 256 1518057900 2018.02.08 02:45 3.80033000 3.79987000 3.79975000 3.80040000 3.80389976 0.00000000 94 1518058800 2018.02.08 03:00 3.79984000 3.79985000 3.79950000 3.80059000 3.80351407 0.00000000 58 1518059700 2018.02.08 03:15 3.79986000 3.79998000 3.79977000 3.79999000 3.80317749 0.00000000 45 1518060600 2018.02.08 03:30 3.79986000 3.79590000 3.79225000 3.80001000 3.80248440 0.00000000 411 1518061500 2018.02.08 03:45 3.79600000 3.79748000 3.79548000 3.79752000 3.80200779 0.00000000 153 1518062400 2018.02.08 04:00 3.79749000 3.79742000 3.79705000 3.79755000 3.80157086 0.00000000 138 1518063300 2018.02.08 04:15 3.79742000 3.79743000 3.79725000 3.79751000 3.80117649 0.00000000 141 1518064200 2018.02.08 04:30 3.79742000 3.79580000 3.79555000 3.79770000 3.80066444 0.00000000 134 1518065100 2018.02.08 04:45 3.79580000 3.79610000 3.79565000 3.79625000 3.80022973 0.00000000 76 1518066000 2018.02.08 05:00 3.79605000 3.79555000 3.79512000 3.79675000 3.79978404 0.00000000 118 1518066900 2018.02.08 05:15 3.79550000 3.79600000 3.79540000 3.79836000 3.79942366 0.00000000 218 1518067800 2018.02.08 05:30 3.79595000 3.79565000 3.79546000 3.79610000 3.79906426 0.00000000 107 1518068700 2018.02.08 05:45 3.79560000 3.79607000 3.79531000 3.79725000 3.79877910 0.00000000 380 1518069600 2018.02.08 06:00 3.79604000 3.79805000 3.79604000 3.79805000 3.79870966 0.00313113 104 1518070500 2018.02.08 06:15 3.79810000 3.79905000 3.79795000 3.79955000 3.79874207 0.00272784 132 1518071400 2018.02.08 06:30 3.79900000 3.80005000 3.79860000 3.80035000 3.79886664 0.00245468 201 1518072300 2018.02.08 06:45 3.79990000 3.79850000 3.79770000 3.80000000 3.79883172 0.00227195 174 1518073200 2018.02.08 07:00 3.79860000 3.79850000 3.79840000 3.80007000 3.79880013 0.00206054 304 1518074100 2018.02.08 07:15 3.79845000 3.79625000 3.79605000 3.79850000 3.79855726 0.00188769 315 1518075000 2018.02.08 07:30 3.79625000 3.79535000 3.79495000 3.79860000 3.79825180 0.00182561 379 1518075900 2018.02.08 07:45 3.79530000 3.79368000 3.79300000 3.79535000 3.79781639 0.00186073 446 1518076800 2018.02.08 08:00 3.79356000 3.79338000 3.79260000 3.79472000 3.79739388 0.00188872 515 1518077700 2018.02.08 08:15 3.79334000 3.79580000 3.79327000 3.79715000 3.79724208 0.00177259 403 1518078600 2018.02.08 08:30 3.79580000 3.79420000 3.79251000 3.79735000 3.79695236 0.00178260 689 1518079500 2018.02.08 08:45 3.79415000 3.79685000 3.79280000 3.79799000 3.79694261 0.00177629 426 1518080400 2018.02.08 09:00 3.79685000 3.79360000 3.79276000 3.79785000 3.79662427 0.00184125 789 1518081300 2018.02.08 09:15 3.79366000 3.79740000 3.79260000 3.79757000 3.79669815 0.00185539 887 1518082200 2018.02.08 09:30 3.79740000 3.79901000 3.79410000 3.80235000 3.79691832 0.00195608 1378 1518083100 2018.02.08 09:45 3.79906000 3.80245000 3.79895000 3.80375000 3.79744515 0.00239939 1011 1518084000 2018.02.08 10:00 3.80250000 3.80183000 3.80116000 3.80451000 3.79786275 0.00264864 1568 1518084900 2018.02.08 10:15 3.80179000 3.80850000 3.80033000 3.80870000 3.79887583 0.00371997 1748 1518085800 2018.02.08 10:30 3.80850000 3.80982000 3.80546000 3.81105000 3.79991813 0.00462055 1187 1518086700 2018.02.08 10:45 3.80982000 3.80975000 3.80910000 3.81400000 3.80085450 0.00527726 1533 1518087600 2018.02.08 11:00 3.80975000 3.80897000 3.80828000 3.81210000 3.80162740 0.00576309 1373 1518088500 2018.02.08 11:15 3.80854000 3.80994000 3.80631000 3.80999000 3.80241908 0.00626389 1278 1518089400 2018.02.08 11:30 3.80994000 3.81542000 3.80909000 3.81542000 3.80365726 0.00724936 1533 1518090300 2018.02.08 11:45 3.81575000 3.81423000 3.81262000 3.81597000 3.80466419 0.00785330 880 1518091200 2018.02.08 12:00 3.81416000 3.82045000 3.81410000 3.82080000 3.80616760 0.00894245 1155 1518092100 2018.02.08 12:15 3.82045000 3.82047000 3.81911000 3.82346000 3.80752973 0.00963784 1290 1518093000 2018.02.08 12:30 3.82051000 3.81756000 3.81589000 3.82113000 3.80848500 0.00979441 1102 1518093900 2018.02.08 12:45 3.81760000 3.82318000 3.81756000 3.82337000 3.80988452 0.01014346 1364 1518094800 2018.02.08 13:00 3.82315000 3.81835000 3.81748000 3.82495000 3.81069076 0.00983467 1289 1518095700 2018.02.08 13:15 3.81812000 3.81551000 3.81551000 3.82135000 3.81114973 0.00941664 943 1518096600 2018.02.08 13:30 3.81550000 3.81668000 3.81315000 3.81712000 3.81167642 0.00879362 896 1518097500 2018.02.08 13:45 3.81663000 3.81812000 3.81468000 3.81830000 3.81229010 0.00833926 521 1518098400 2018.02.08 14:00 3.81810000 3.81469000 3.81357000 3.81813000 3.81251866 0.00724548 1576 1518099300 2018.02.08 14:15 3.81469000 3.81977000 3.81440000 3.82085000 3.81320926 0.00657152 1219 1518100200 2018.02.08 14:30 3.81978000 3.81851000 3.81785000 3.82181000 3.81371410 0.00580975 1238 1518101100 2018.02.08 14:45 3.81851000 3.81304000 3.81260000 3.81920000 3.81364990 0.00525050 1141 1518102000 2018.02.08 15:00 3.81300000 3.81009000 3.81009000 3.81445000 3.81331086 0.00472755 1141 1518102900 2018.02.08 15:15 3.81009000 3.80782000 3.80567000 3.81036000 3.81278792 0.00498638 872 1518103800 2018.02.08 15:30 3.80772000 3.80543000 3.80435000 3.81145000 3.81208717 0.00552994 1092 1518104700 2018.02.08 15:45 3.80546000 3.80595000 3.80410000 3.80653000 3.81150267 0.00596631 825 1518105600 2018.02.08 16:00 3.80585000 3.80663000 3.80444000 3.80777000 3.81103861 0.00628856 866 1518106500 2018.02.08 16:15 3.80662000 3.80675000 3.80344000 3.80758000 3.81063017 0.00658365 1140 1518107400 2018.02.08 16:30 3.80675000 3.81074000 3.80665000 3.81134000 3.81064063 0.00649025 1134 1518108300 2018.02.08 16:45 3.81085000 3.81526000 3.81060000 3.81567000 3.81108057 0.00628998 1354 1518109200 2018.02.08 17:00 3.81526000 3.82185000 3.81513000 3.82335000 3.81210623 0.00594815 1517 1518110100 2018.02.08 17:15 3.82190000 3.82190000 3.81840000 3.82321000 3.81303897 0.00576937 1171 1518111000 2018.02.08 17:30 3.82166000 3.82000000 3.81754000 3.82247000 3.81370193 0.00575941 1013 1518111900 2018.02.08 17:45 3.82005000 3.82390000 3.81775000 3.82850000 3.81467317 0.00575987 1159 1518112800 2018.02.08 18:00 3.82415000 3.82686000 3.82390000 3.82746000 3.81583382 0.00636966 1131 1518113700 2018.02.08 18:15 3.82672000 3.83250000 3.82586000 3.83275000 3.81742108 0.00755012 922 1518114600 2018.02.08 18:30 3.83255000 3.82715000 3.82619000 3.83465000 3.81834764 0.00803471 1577 1518115500 2018.02.08 18:45 3.82720000 3.82660000 3.82470000 3.82933000 3.81913358 0.00842932 1893 1518116400 2018.02.08 19:00 3.82667000 3.83000000 3.82465000 3.83015000 3.82016848 0.00896352 842 1518117300 2018.02.08 19:15 3.82995000 3.83290000 3.82950000 3.83495000 3.82138100 0.00973138 690 1518118200 2018.02.08 19:30 3.83300000 3.82525000 3.82175000 3.83320000 3.82174948 0.00986267 1024 1518119100 2018.02.08 19:45 3.82525000 3.82900000 3.82495000 3.83470000 3.82244000 0.00999638 1037 1518120000 2018.02.08 20:00 3.82900000 3.82375000 3.82240000 3.83222000 3.82256477 0.00964410 1223 1518120900 2018.02.08 20:15 3.82375000 3.82445000 3.81896000 3.82791000 3.82274431 0.00910858 1035 1518121800 2018.02.08 20:30 3.82445000 3.82146000 3.81936000 3.82610000 3.82262200 0.00823441 1301 1518122700 2018.02.08 20:45 3.82154000 3.81889000 3.81835000 3.82279000 3.82226657 0.00738213 1056 1518123600 2018.02.08 21:00 3.81895000 3.81905000 3.81865000 3.82110000 3.82196023 0.00657860 362 1518124500 2018.02.08 21:15 3.81905000 3.82075000 3.81870000 3.82128000 3.82184497 0.00567256 236 1518125400 2018.02.08 21:30 3.82065000 3.82165000 3.81974000 3.82236000 3.82182640 0.00510883 260 1518126300 2018.02.08 21:45 3.82170000 3.82060000 3.81983000 3.82295000 3.82170960 0.00496389 726 1518127200 2018.02.08 22:00 3.82040000 3.82185000 3.81975000 3.82487000 3.82172297 0.00495659 682 1518128100 2018.02.08 22:15 3.82180000 3.82165000 3.81990000 3.82405000 3.82171602 0.00496023 352 1518129000 2018.02.08 22:30 3.82170000 3.82355000 3.82095000 3.82385000 3.82189069 0.00486325 234 1518129900 2018.02.08 22:45 3.82360000 3.82765000 3.82360000 3.82905000 3.82243919 0.00471607 306 1518130800 2018.02.08 23:00 3.82770000 3.82725000 3.82444000 3.82770000 3.82289736 0.00452440 219 1518131700 2018.02.08 23:15 3.82710000 3.82700000 3.82635000 3.82755000 3.82328809 0.00394765 97 1518132600 2018.02.08 23:30 3.82665000 3.82464000 3.82445000 3.82754000 3.82341685 0.00382892 369 1518133500 2018.02.08 23:45 3.82464000 3.82085000 3.81809000 3.82480000 3.82317238 0.00385770 306 1518134400 2018.02.09 00:00 3.81950000 3.82494000 3.81945000 3.82621000 3.82334073 0.00353628 117 1518135300 2018.02.09 00:15 3.82400000 3.82400000 3.82395000 3.82513000 3.82340352 0.00282012 24 1518136200 2018.02.09 00:30 3.82400000 3.82480000 3.82315000 3.82700000 3.82353651 0.00281099 45 1518137100 2018.02.09 00:45 3.82480000 3.82484000 3.82463000 3.82571000 3.82366066 0.00256862 40 1518138000 2018.02.09 01:00 3.82440000 3.82391000 3.82317000 3.82710000 3.82368440 0.00257361 671 1518138900 2018.02.09 01:15 3.82392000 3.82355000 3.82351000 3.82659000 3.82367160 0.00256543 770 1518139800 2018.02.09 01:30 3.82352000 3.82525000 3.82351000 3.82550000 3.82382193 0.00256625 268 1518140700 2018.02.09 01:45 3.82535000 3.82285000 3.82255000 3.82575000 3.82372936 0.00231765 289 1518141600 2018.02.09 02:00 3.82206000 3.82325000 3.82205000 3.82460000 3.82368371 0.00207156 52 1518142500 2018.02.09 02:15 3.82330000 3.82245000 3.82245000 3.82330000 3.82356621 0.00199612 20 1518143400 2018.02.09 02:30 3.82250000 3.82235000 3.82230000 3.82265000 3.82345038 0.00198914 43 1518144300 2018.02.09 02:45 3.82225000 3.82185000 3.82185000 3.82225000 3.82329797 0.00196115 35 1518145200 2018.02.09 03:00 3.82190000 3.82225000 3.82185000 3.82230000 3.82319816 0.00198371 41 1518146100 2018.02.09 03:15 3.82230000 3.82340000 3.82230000 3.82355000 3.82321738 0.00194567 94 1518147000 2018.02.09 03:30 3.82350000 3.82255000 3.82250000 3.82350000 3.82315382 0.00197574 70 1518147900 2018.02.09 03:45 3.82255000 3.82235000 3.82225000 3.82255000 3.82307727 0.00173698 20 1518148800 2018.02.09 04:00 3.82230000 3.82275000 3.82140000 3.82330000 3.82304610 0.00147603 314 1518149700 2018.02.09 04:15 3.82270000 3.82220000 3.82215000 3.82290000 3.82296552 0.00121342 145 1518150600 2018.02.09 04:30 3.82215000 3.82230000 3.82210000 3.82280000 3.82290214 0.00117464 216 1518151500 2018.02.09 04:45 3.82235000 3.82235000 3.82220000 3.82280000 3.82284955 0.00110433 189 1518152400 2018.02.09 05:00 3.82235000 3.82250000 3.82205000 3.82310000 3.82281626 0.00101198 246 1518153300 2018.02.09 05:15 3.82260000 3.82260000 3.82220000 3.82305000 3.82279566 0.00098239 140 1518154200 2018.02.09 05:30 3.82255000 3.81990000 3.81980000 3.82305000 3.82251989 0.00111658 344 1518155100 2018.02.09 05:45 3.81995000 3.81945000 3.81912000 3.82100000 3.82222752 0.00123467 242 1518156000 2018.02.09 06:00 3.81950000 3.81990000 3.81940000 3.81995000 3.82200585 0.00131762 102 1518156900 2018.02.09 06:15 3.81975000 3.81835000 3.81820000 3.81995000 3.82165767 0.00155946 117 1518157800 2018.02.09 06:30 3.81840000 3.81840000 3.81815000 3.81850000 3.82134742 0.00156199 89 1518158700 2018.02.09 06:45 3.81845000 3.81830000 3.81825000 3.81876000 3.82105719 0.00171700 158 1518159600 2018.02.09 07:00 3.81830000 3.81875000 3.81820000 3.81910000 3.82083746 0.00176232 160 1518160500 2018.02.09 07:15 3.81875000 3.81905000 3.81855000 3.81960000 3.82066722 0.00180172 194 1518161400 2018.02.09 07:30 3.81905000 3.81766000 3.81735000 3.81915000 3.82038082 0.00193378 225 1518162300 2018.02.09 07:45 3.81766000 3.81790000 3.81535000 3.81882000 3.82014455 0.00202982 279 1518163200 2018.02.09 08:00 3.81795000 3.81830000 3.81625000 3.81965000 3.81996888 0.00205089 369 1518164100 2018.02.09 08:15 3.81825000 3.81795000 3.81595000 3.81870000 3.81977661 0.00198437 313 1518165000 2018.02.09 08:30 3.81795000 3.81455000 3.81355000 3.81872000 3.81927883 0.00227281 594 1518165900 2018.02.09 08:45 3.81460000 3.81340000 3.81240000 3.81500000 3.81871894 0.00260589 478 1518166800 2018.02.09 09:00 3.81345000 3.81105000 3.80890000 3.81425000 3.81798857 0.00308016 784 1518167700 2018.02.09 09:15 3.81105000 3.81724000 3.81100000 3.81850000 3.81791728 0.00295058 884 1518168600 2018.02.09 09:30 3.81706000 3.81368000 3.81080000 3.81815000 3.81751373 0.00298739 923 1518169500 2018.02.09 09:45 3.81365000 3.81150000 3.80875000 3.81365000 3.81694099 0.00314646 1085 1518170400 2018.02.09 10:00 3.81150000 3.81475000 3.80983000 3.81520000 3.81673232 0.00295282 1334 1518171300 2018.02.09 10:15 3.81478000 3.81675000 3.81460000 3.82105000 3.81673401 0.00264525 1136 1518172200 2018.02.09 10:30 3.81675000 3.81508000 3.81430000 3.81955000 3.81657648 0.00257210 1146 1518173100 2018.02.09 10:45 3.81506000 3.81620000 3.81405000 3.81712000 3.81654063 0.00249024 1043 1518174000 2018.02.09 11:00 3.81620000 3.82191000 3.81605000 3.82217000 3.81705200 0.00270965 1191 1518174900 2018.02.09 11:15 3.82182000 3.82095000 3.82010000 3.82395000 3.81742324 0.00290521 953 1518175800 2018.02.09 11:30 3.82095000 3.81846000 3.81778000 3.82307000 3.81752197 0.00293334 1340 1518176700 2018.02.09 11:45 3.81849000 3.81788000 3.81778000 3.82000000 3.81755607 0.00293959 1743 1518177600 2018.02.09 12:00 3.81784000 3.81945000 3.81638000 3.81958000 3.81773645 0.00301594 1033 1518178500 2018.02.09 12:15 3.81970000 3.82069000 3.81794000 3.82111000 3.81801774 0.00317333 843 1518179400 2018.02.09 12:30 3.82072000 3.82198000 3.81930000 3.82344000 3.81839510 0.00343097 1452 1518180300 2018.02.09 12:45 3.82198000 3.81937000 3.81905000 3.82268000 3.81848794 0.00347332 1606 1518181200 2018.02.09 13:00 3.81934000 3.81800000 3.81640000 3.81959000 3.81844147 0.00345570 580 1518182100 2018.02.09 13:15 3.81803000 3.81935000 3.81508000 3.82003000 3.81852800 0.00349408 678 1518183000 2018.02.09 13:30 3.81930000 3.82364000 3.81744000 3.82443000 3.81901486 0.00372790 1336 1518183900 2018.02.09 13:45 3.82368000 3.82480000 3.82124000 3.82700000 3.81956582 0.00390714 1825 1518184800 2018.02.09 14:00 3.82464000 3.82697000 3.82267000 3.82698000 3.82027098 0.00397131 1653 1518185700 2018.02.09 14:15 3.82699000 3.82510000 3.82293000 3.82704000 3.82073089 0.00419036 723 1518186600 2018.02.09 14:30 3.82510000 3.83034000 3.82501000 3.83062000 3.82164604 0.00464492 802 1518187500 2018.02.09 14:45 3.83029000 3.82760000 3.82635000 3.83119000 3.82221309 0.00439275 1168 1518188400 2018.02.09 15:00 3.82754000 3.82760000 3.82536000 3.82762000 3.82272613 0.00434148 856 1518189300 2018.02.09 15:15 3.82741000 3.82395000 3.82343000 3.82762000 3.82284268 0.00416274 932 1518190200 2018.02.09 15:30 3.82395000 3.82113000 3.82102000 3.82585000 3.82267957 0.00378172 1111 1518191100 2018.02.09 15:45 3.82113000 3.81550000 3.81502000 3.82228000 3.82199580 0.00382583 1273 1518192000 2018.02.09 16:00 3.81561000 3.81830000 3.81545000 3.82045000 3.82164382 0.00393494 1338 1518192900 2018.02.09 16:15 3.81830000 3.82179000 3.81773000 3.82205000 3.82165774 0.00393044 1219 1518193800 2018.02.09 16:30 3.82179000 3.82388000 3.82075000 3.82692000 3.82186939 0.00386381 1506 1518194700 2018.02.09 16:45 3.82389000 3.81908000 3.81782000 3.82528000 3.82160373 0.00385857 1946 1518195600 2018.02.09 17:00 3.81904000 3.82024000 3.81596000 3.82049000 3.82147385 0.00387174 1385 1518196500 2018.02.09 17:15 3.82024000 3.82118000 3.81853000 3.82291000 3.82144587 0.00387577 1010 1518197400 2018.02.09 17:30 3.82123000 3.82613000 3.82089000 3.82685000 3.82189197 0.00389701 829 1518198300 2018.02.09 17:45 3.82617000 3.82643000 3.82175000 3.82856000 3.82232417 0.00388378 1479 1518199200 2018.02.09 18:00 3.82645000 3.82590000 3.82163000 3.82744000 3.82266472 0.00376037 1529 1518200100 2018.02.09 18:15 3.82590000 3.82865000 3.82533000 3.83052000 3.82323475 0.00377980 1088 1518201000 2018.02.09 18:30 3.82866000 3.82955000 3.82404000 3.83085000 3.82383620 0.00393271 1327 1518201900 2018.02.09 18:45 3.82958000 3.83125000 3.82659000 3.83198000 3.82454228 0.00420582 1386 1518202800 2018.02.09 19:00 3.83104000 3.83644000 3.82905000 3.83644000 3.82567539 0.00497133 1013 1518203700 2018.02.09 19:15 3.83644000 3.83278000 3.82882000 3.83674000 3.82635202 0.00529819 1283 1518204600 2018.02.09 19:30 3.83278000 3.84135000 3.83227000 3.84158000 3.82778040 0.00646141 1373 1518205500 2018.02.09 19:45 3.84126000 3.83635000 3.83003000 3.84485000 3.82859655 0.00695571 1412 1518206400 2018.02.09 20:00 3.83634000 3.83835000 3.83555000 3.83995000 3.82952545 0.00755527 1010 1518207300 2018.02.09 20:15 3.83807000 3.83726000 3.83655000 3.83939000 3.83026208 0.00786970 437 1518208200 2018.02.09 20:30 3.83744000 3.83385000 3.83214000 3.83893000 3.83060378 0.00774101 845 1518209100 2018.02.09 20:45 3.83385000 3.83105000 3.82833000 3.83510000 3.83064628 0.00697609 1440 1518210000 2018.02.09 21:00 3.83105000 3.82855000 3.82790000 3.83351000 3.83044664 0.00639120 2017 1518210900 2018.02.09 21:15 3.82855000 3.83085000 3.82726000 3.83115000 3.83048505 0.00609490 689 1518211800 2018.02.09 21:30 3.83090000 3.82711000 3.82396000 3.83090000 3.83016362 0.00595005 882 1518212700 2018.02.09 21:45 3.82711000 3.82957000 3.82693000 3.83097000 3.83010708 0.00541624 662 1518213600 2018.02.09 22:00 3.82948000 3.82786000 3.82765000 3.83111000 3.82989307 0.00501577 1145 1518214500 2018.02.09 22:15 3.82786000 3.82737000 3.82370000 3.82983000 3.82965278 0.00473602 952 1518215400 2018.02.09 22:30 3.82736000 3.82234000 3.82165000 3.82765000 3.82895633 0.00520039 950 1518216300 2018.02.09 22:45 3.82235000 3.82183000 3.82052000 3.82345000 3.82827763 0.00569041 1231 1518217200 2018.02.09 23:00 3.82178000 3.82385000 3.82178000 3.82385000 3.82785595 0.00594914 192 1518218100 2018.02.09 23:15 3.82365000 3.82220000 3.82125000 3.82385000 3.82731729 0.00633134 54 1518219000 2018.02.09 23:30 3.82220000 3.81795000 3.81795000 3.82305000 3.82642517 0.00704573 902 1518219900 2018.02.09 23:45 3.81795000 3.81785000 3.81735000 3.81853000 3.82560848 0.00757736 72 1518393600 2018.02.12 00:00 3.81151000 3.81604000 3.81068000 3.81700000 3.82469720 0.00785586 15 1518394500 2018.02.12 00:15 3.81604000 3.81776000 3.81604000 3.81780000 3.82403651 0.00805920 20 1518395400 2018.02.12 00:30 3.81775000 3.81775000 3.81614000 3.81786000 3.82343780 0.00741566 25 1518396300 2018.02.12 00:45 3.81773000 3.81543000 3.81536000 3.81773000 3.82267515 0.00729343 67 1518397200 2018.02.12 01:00 3.81585000 3.81638000 3.81585000 3.81785000 3.82207561 0.00670891 462 1518398100 2018.02.12 01:15 3.81635000 3.81508000 3.81508000 3.81635000 3.82140936 0.00613582 21 1518399000 2018.02.12 01:30 3.81585000 3.81645000 3.81574000 3.81745000 3.82093704 0.00566349 29 1518399900 2018.02.12 01:45 3.81645000 3.81576000 3.81574000 3.81645000 3.82044399 0.00538519 29 1518400800 2018.02.12 02:00 3.81645000 3.81669000 3.81585000 3.81705000 3.82008647 0.00517747 23 1518401700 2018.02.12 02:15 3.81665000 3.81571000 3.81565000 3.81675000 3.81966966 0.00470252 47 1518402600 2018.02.12 02:30 3.81575000 3.81635000 3.81549000 3.81745000 3.81935350 0.00446053 94 1518403500 2018.02.12 02:45 3.81635000 3.81595000 3.81551000 3.81700000 3.81902936 0.00387587 84 1518404400 2018.02.12 03:00 3.81595000 3.81405000 3.81400000 3.81695000 3.81855514 0.00342695 98 1518405300 2018.02.12 03:15 3.81405000 3.81405000 3.81345000 3.81435000 3.81812608 0.00285125 48 1518406200 2018.02.12 03:30 3.81336000 3.81495000 3.81336000 3.81495000 3.81782359 0.00268688 50 1518407100 2018.02.12 03:45 3.81495000 3.81490000 3.81357000 3.81495000 3.81754515 0.00251555 28 1518408000 2018.02.12 04:00 3.81415000 3.81390000 3.81324000 3.81490000 3.81719800 0.00205743 56 1518408900 2018.02.12 04:15 3.81390000 3.81376000 3.81357000 3.81460000 3.81687057 0.00167021 144 1518409800 2018.02.12 04:30 3.81376000 3.81380000 3.81345000 3.81465000 3.81657813 0.00160094 109 1518410700 2018.02.12 04:45 3.81389000 3.81365000 3.81353000 3.81535000 3.81629926 0.00153066 85 1518411600 2018.02.12 05:00 3.81385000 3.81290000 3.81199000 3.81385000 3.81597552 0.00153345 89 1518412500 2018.02.12 05:15 3.81254000 3.81285000 3.81193000 3.81373000 3.81567786 0.00148299 108 1518413400 2018.02.12 05:30 3.81291000 3.81310000 3.81265000 3.81367000 3.81543235 0.00139246 37 1518414300 2018.02.12 05:45 3.81310000 3.81245000 3.81244000 3.81342000 3.81514831 0.00141854 39 1518415200 2018.02.12 06:00 3.81285000 3.81145000 3.81127000 3.81296000 3.81479609 0.00148666 132 1518416100 2018.02.12 06:15 3.81143000 3.81145000 3.81130000 3.81200000 3.81447742 0.00157892 30 1518417000 2018.02.12 06:30 3.81096000 3.81045000 3.81015000 3.81265000 3.81409385 0.00167932 90 1518417900 2018.02.12 06:45 3.81060000 3.80992000 3.80992000 3.81086000 3.81369634 0.00182507 54 1518418800 2018.02.12 07:00 3.81085000 3.81145000 3.80999000 3.81148000 3.81348241 0.00174201 142 1518419700 2018.02.12 07:15 3.81105000 3.81042000 3.81022000 3.81145000 3.81319075 0.00176396 182 1518420600 2018.02.12 07:30 3.81034000 3.80634000 3.80528000 3.81034000 3.81253830 0.00214483 302 1518421500 2018.02.12 07:45 3.80625000 3.80550000 3.80360000 3.80638000 3.81186798 0.00251250 171 1518422400 2018.02.12 08:00 3.80595000 3.80788000 3.80566000 3.80909000 3.81148817 0.00263266 324 1518423300 2018.02.12 08:15 3.80785000 3.80778000 3.80517000 3.80915000 3.81113501 0.00271744 197 1518424200 2018.02.12 08:30 3.80765000 3.80745000 3.80616000 3.80822000 3.81078406 0.00272274 222 1518425100 2018.02.12 08:45 3.80730000 3.80505000 3.80505000 3.80812000 3.81023796 0.00287799 266 1518426000 2018.02.12 09:00 3.80505000 3.80440000 3.80219000 3.80608000 3.80968196 0.00307813 656 1518426900 2018.02.12 09:15 3.80428000 3.80658000 3.80418000 3.80672000 3.80938654 0.00304107 377 1518427800 2018.02.12 09:30 3.80653000 3.81370000 3.80639000 3.81510000 3.80979734 0.00301398 712 1518428700 2018.02.12 09:45 3.81370000 3.81640000 3.81149000 3.81660000 3.81042617 0.00328910 629 1518429600 2018.02.12 10:00 3.81640000 3.81580000 3.81420000 3.81830000 3.81093796 0.00355426 988 1518430500 2018.02.12 10:15 3.81550000 3.81235000 3.81210000 3.81665000 3.81107244 0.00358066 1097 1518431400 2018.02.12 10:30 3.81235000 3.81098000 3.81065000 3.81550000 3.81106364 0.00354898 1212 1518432300 2018.02.12 10:45 3.81092000 3.81255000 3.81010000 3.81269000 3.81120520 0.00360007 877 1518433200 2018.02.12 11:00 3.81255000 3.81045000 3.80852000 3.81255000 3.81113327 0.00357708 928 1518434100 2018.02.12 11:15 3.81046000 3.81115000 3.80873000 3.81150000 3.81113487 0.00357696 983 1518435000 2018.02.12 11:30 3.81115000 3.81115000 3.80935000 3.81145000 3.81113631 0.00357420 803 1518435900 2018.02.12 11:45 3.81115000 3.81115000 3.80885000 3.81115000 3.81113761 0.00356428 702 1518436800 2018.02.12 12:00 3.81115000 3.81048000 3.80985000 3.81270000 3.81107498 0.00354499 593 1518437700 2018.02.12 12:15 3.81048000 3.81057000 3.80775000 3.81110000 3.81102689 0.00352791 953 1518438600 2018.02.12 12:30 3.81062000 3.80710000 3.80605000 3.81113000 3.81065290 0.00338133 889 1518439500 2018.02.12 12:45 3.80710000 3.80740000 3.80405000 3.80760000 3.81034310 0.00321524 735 1518440400 2018.02.12 13:00 3.80735000 3.80809000 3.80555000 3.80817000 3.81012852 0.00319366 739 1518441300 2018.02.12 13:15 3.80810000 3.80954000 3.80720000 3.81065000 3.81007247 0.00315323 760 1518442200 2018.02.12 13:30 3.80960000 3.80895000 3.80770000 3.80977000 3.80996557 0.00311432 485 1518443100 2018.02.12 13:45 3.80890000 3.80675000 3.80666000 3.81035000 3.80965932 0.00304834 779 1518444000 2018.02.12 14:00 3.80670000 3.80860000 3.80495000 3.80940000 3.80955843 0.00285353 1163 1518444900 2018.02.12 14:15 3.80860000 3.80714000 3.80615000 3.80945000 3.80932811 0.00291294 1157 1518445800 2018.02.12 14:30 3.80711000 3.80692000 3.80624000 3.80816000 3.80909876 0.00287420 997 1518446700 2018.02.12 14:45 3.80690000 3.80446000 3.80419000 3.80775000 3.80865698 0.00270019 970 1518447600 2018.02.12 15:00 3.80445000 3.80408000 3.80302000 3.80615000 3.80822107 0.00250405 1688 1518448500 2018.02.12 15:15 3.80408000 3.80470000 3.80340000 3.80621000 3.80788573 0.00253208 1315 1518449400 2018.02.12 15:30 3.80470000 3.80736000 3.80421000 3.80890000 3.80783566 0.00245020 669 1518450300 2018.02.12 15:45 3.80736000 3.80907000 3.80570000 3.81004000 3.80795322 0.00220987 941 1518451200 2018.02.12 16:00 3.80907000 3.81039000 3.80678000 3.81198000 3.80818529 0.00218716 1201 1518452100 2018.02.12 16:15 3.81046000 3.80655000 3.80515000 3.81122000 3.80802955 0.00210985 1075 1518453000 2018.02.12 16:30 3.80655000 3.80043000 3.79985000 3.80690000 3.80730579 0.00256710 1427 1518453900 2018.02.12 16:45 3.80043000 3.80260000 3.80000000 3.80329000 3.80685762 0.00263400 1016 1518454800 2018.02.12 17:00 3.80260000 3.80105000 3.79895000 3.80300000 3.80630451 0.00282408 930 1518455700 2018.02.12 17:15 3.80100000 3.80415000 3.80100000 3.80705000 3.80609932 0.00270635 1011 1518456600 2018.02.12 17:30 3.80405000 3.80790000 3.80209000 3.80805000 3.80627081 0.00271932 1308 1518457500 2018.02.12 17:45 3.80781000 3.80380000 3.80005000 3.80783000 3.80603550 0.00276110 1756 1518458400 2018.02.12 18:00 3.80399000 3.80273000 3.80272000 3.80830000 3.80572069 0.00281897 1077 1518459300 2018.02.12 18:15 3.80272000 3.80235000 3.80085000 3.80425000 3.80539967 0.00278317 1053 1518460200 2018.02.12 18:30 3.80237000 3.80086000 3.80065000 3.80450000 3.80496732 0.00284065 715 1518461100 2018.02.12 18:45 3.80085000 3.80065000 3.79940000 3.80270000 3.80455615 0.00297744 861 1518462000 2018.02.12 19:00 3.80050000 3.79635000 3.79625000 3.80140000 3.80377461 0.00338123 863 1518462900 2018.02.12 19:15 3.79640000 3.79760000 3.79495000 3.79810000 3.80318655 0.00360982 418 1518463800 2018.02.12 19:30 3.79760000 3.79960000 3.79760000 3.79975000 3.80284497 0.00363242 299 1518464700 2018.02.12 19:45 3.79955000 3.80050000 3.79855000 3.80082000 3.80262164 0.00367680 282 1518465600 2018.02.12 20:00 3.80050000 3.80206000 3.79966000 3.80260000 3.80256815 0.00367088 462 1518466500 2018.02.12 20:15 3.80205000 3.80195000 3.80035000 3.80240000 3.80250928 0.00364821 372 1518467400 2018.02.12 20:30 3.80185000 3.80170000 3.80075000 3.80235000 3.80243221 0.00349112 277 1518468300 2018.02.12 20:45 3.80165000 3.79975000 3.79735000 3.80180000 3.80217676 0.00320389 285 1518469200 2018.02.12 21:00 3.79975000 3.79795000 3.79645000 3.80000000 3.80177421 0.00272467 322 1518470100 2018.02.12 21:15 3.79790000 3.79940000 3.79750000 3.79940000 3.80154810 0.00251847 156 1518471000 2018.02.12 21:30 3.79940000 3.79920000 3.79835000 3.79965000 3.80132447 0.00253157 182 1518471900 2018.02.12 21:45 3.79920000 3.80155000 3.79868000 3.80370000 3.80134595 0.00251834 487 1518472800 2018.02.12 22:00 3.80145000 3.79905000 3.79765000 3.80145000 3.80112728 0.00254521 222 1518473700 2018.02.12 22:15 3.79910000 3.79820000 3.79645000 3.79957000 3.80084850 0.00250309 363 1518474600 2018.02.12 22:30 3.79815000 3.80000000 3.79705000 3.80000000 3.80076769 0.00193057 331 1518475500 2018.02.12 22:45 3.80000000 3.80030000 3.79985000 3.80205000 3.80072315 0.00179435 486 1518476400 2018.02.12 23:00 3.80070000 3.79915000 3.79770000 3.80070000 3.80057332 0.00170892 120 1518477300 2018.02.12 23:15 3.79920000 3.79898000 3.79872000 3.79945000 3.80042158 0.00163084 37 1518478200 2018.02.12 23:30 3.79898000 3.79855000 3.79855000 3.79925000 3.80024333 0.00160399 50 1518479100 2018.02.12 23:45 3.79850000 3.79724000 3.79655000 3.79898000 3.79995730 0.00162658 168 1518480000 2018.02.13 00:00 3.79645000 3.79800000 3.79584000 3.79845000 3.79977089 0.00143686 15 1518480900 2018.02.13 00:15 3.79795000 3.79578000 3.79578000 3.79795000 3.79939081 0.00158821 23 1518481800 2018.02.13 00:30 3.79578000 3.79631000 3.79490000 3.79631000 3.79909740 0.00173679 122 1518482700 2018.02.13 00:45 3.79631000 3.79674000 3.79631000 3.79674000 3.79887288 0.00180121 82 1518483600 2018.02.13 01:00 3.79675000 3.79652000 3.79651000 3.79684000 3.79864880 0.00174299 117 1518484500 2018.02.13 01:15 3.79652000 3.79679000 3.79632000 3.79679000 3.79847177 0.00163250 109 1518485400 2018.02.13 01:30 3.79680000 3.79675000 3.79675000 3.79680000 3.79830779 0.00150539 58 1518486300 2018.02.13 01:45 3.79676000 3.79738000 3.79652000 3.80044000 3.79821943 0.00148074 124 1518487200 2018.02.13 02:00 3.79746000 3.79745000 3.79709000 3.79773000 3.79814615 0.00148871 515 1518488100 2018.02.13 02:15 3.79745000 3.79768000 3.79710000 3.79780000 3.79810176 0.00146448 229 1518489000 2018.02.13 02:30 3.79769000 3.79719000 3.79685000 3.79978000 3.79801492 0.00145342 208 1518489900 2018.02.13 02:45 3.79719000 3.79745000 3.79660000 3.79818000 3.79796112 0.00121683 155 1518490800 2018.02.13 03:00 3.79750000 3.79810000 3.79750000 3.79885000 3.79797435 0.00119528 198 1518491700 2018.02.13 03:15 3.79808000 3.80060000 3.79805000 3.80065000 3.79822441 0.00137716 119 1518492600 2018.02.13 03:30 3.80060000 3.80045000 3.80040000 3.80060000 3.79843637 0.00147701 24 1518493500 2018.02.13 03:45 3.80030000 3.80015000 3.79925000 3.80090000 3.79859957 0.00153900 71 1518494400 2018.02.13 04:00 3.80010000 3.79845000 3.79685000 3.80030000 3.79858533 0.00152732 356 1518495300 2018.02.13 04:15 3.79860000 3.80030000 3.79700000 3.80060000 3.79874863 0.00165057 443 1518496200 2018.02.13 04:30 3.80015000 3.79755000 3.79740000 3.80095000 3.79863447 0.00161268 600 1518497100 2018.02.13 04:45 3.79765000 3.79875000 3.79765000 3.80010000 3.79864548 0.00158746 221 1518498000 2018.02.13 05:00 3.79875000 3.79690000 3.79640000 3.79875000 3.79847924 0.00155548 123 1518498900 2018.02.13 05:15 3.79685000 3.79758000 3.79683000 3.79765000 3.79839360 0.00141884 97 1518499800 2018.02.13 05:30 3.79757000 3.79665000 3.79665000 3.79775000 3.79822754 0.00135478 113 1518500700 2018.02.13 05:45 3.79675000 3.79685000 3.79665000 3.79700000 3.79809635 0.00133085 105 1518501600 2018.02.13 06:00 3.79695000 3.79675000 3.79660000 3.79695000 3.79796812 0.00131390 99 1518502500 2018.02.13 06:15 3.79670000 3.79600000 3.79567000 3.79680000 3.79778068 0.00137061 165 1518503400 2018.02.13 06:30 3.79600000 3.79621000 3.79590000 3.79646000 3.79763109 0.00141897 276 1518504300 2018.02.13 06:45 3.79615000 3.79635000 3.79597000 3.79637000 3.79750909 0.00147162 162 1518505200 2018.02.13 07:00 3.79630000 3.79615000 3.79615000 3.79690000 3.79737965 0.00153341 164 1518506100 2018.02.13 07:15 3.79615000 3.79630000 3.79595000 3.79652000 3.79727683 0.00157768 266 1518507000 2018.02.13 07:30 3.79625000 3.79645000 3.79605000 3.79650000 3.79719808 0.00161110 87 1518507900 2018.02.13 07:45 3.79640000 3.79790000 3.79640000 3.79876000 3.79726493 0.00159735 188 1518508800 2018.02.13 08:00 3.79805000 3.79693000 3.79651000 3.80005000 3.79723303 0.00159647 332 1518509700 2018.02.13 08:15 3.79698000 3.79730000 3.79645000 3.79840000 3.79723941 0.00140669 229 1518510600 2018.02.13 08:30 3.79735000 3.79780000 3.79520000 3.79805000 3.79729280 0.00121178 232 1518511500 2018.02.13 08:45 3.79780000 3.80070000 3.79715000 3.80075000 3.79761729 0.00129639 279 1518512400 2018.02.13 09:00 3.80075000 3.80175000 3.79980000 3.80280000 3.79801089 0.00164351 605 1518513300 2018.02.13 09:15 3.80175000 3.80435000 3.80105000 3.80445000 3.79861461 0.00226154 724 1518514200 2018.02.13 09:30 3.80430000 3.80102000 3.79920000 3.80430000 3.79884370 0.00238982 1284 1518515100 2018.02.13 09:45 3.80102000 3.80315000 3.79801000 3.80358000 3.79925382 0.00271506 1393 1518516000 2018.02.13 10:00 3.80345000 3.80271000 3.80075000 3.80610000 3.79958298 0.00288662 1615 1518516900 2018.02.13 10:15 3.80274000 3.80104000 3.79943000 3.80405000 3.79972174 0.00291980 1531 1518517800 2018.02.13 10:30 3.80096000 3.80080000 3.79900000 3.80222000 3.79982443 0.00288204 1373 1518518700 2018.02.13 10:45 3.80075000 3.80103000 3.79903000 3.80200000 3.79993925 0.00285150 1212 1518519600 2018.02.13 11:00 3.80103000 3.80225000 3.79903000 3.80234000 3.80015932 0.00286620 1271 1518520500 2018.02.13 11:15 3.80222000 3.80300000 3.80040000 3.80359000 3.80042986 0.00284556 1027 1518521400 2018.02.13 11:30 3.80300000 3.80330000 3.80185000 3.80385000 3.80070321 0.00281439 1157 1518522300 2018.02.13 11:45 3.80330000 3.80165000 3.80095000 3.80374000 3.80079338 0.00266509 1161 1518523200 2018.02.13 12:00 3.80160000 3.79959000 3.79941000 3.80269000 3.80067877 0.00245596 779 1518524100 2018.02.13 12:15 3.79961000 3.79896000 3.79797000 3.80123000 3.80051508 0.00228397 839 1518525000 2018.02.13 12:30 3.79896000 3.79841000 3.79795000 3.80003000 3.80031460 0.00217232 1124 1518525900 2018.02.13 12:45 3.79841000 3.79312000 3.79061000 3.79986000 3.79962940 0.00276786 1385 1518526800 2018.02.13 13:00 3.79299000 3.79450000 3.79285000 3.79539000 3.79914088 0.00308660 1253 1518527700 2018.02.13 13:15 3.79456000 3.79546000 3.79435000 3.79660000 3.79879032 0.00330473 1179 1518528600 2018.02.13 13:30 3.79550000 3.79494000 3.79486000 3.79868000 3.79842362 0.00356350 1034 1518529500 2018.02.13 13:45 3.79497000 3.79627000 3.79438000 3.79757000 3.79821852 0.00364756 711 1518530400 2018.02.13 14:00 3.79625000 3.79664000 3.79355000 3.79704000 3.79806818 0.00363958 1010 1518531300 2018.02.13 14:15 3.79672000 3.79575000 3.79575000 3.79823000 3.79784740 0.00347586 1007 1518532200 2018.02.13 14:30 3.79555000 3.79435000 3.79400000 3.79718000 3.79751432 0.00360085 1719 1518533100 2018.02.13 14:45 3.79435000 3.79450000 3.79375000 3.79543000 3.79722724 0.00352577 874 1518534000 2018.02.13 15:00 3.79449000 3.80005000 3.79414000 3.80030000 3.79749607 0.00329126 861 1518534900 2018.02.13 15:15 3.80005000 3.79970000 3.79827000 3.80238000 3.79770597 0.00319220 1230 1518535800 2018.02.13 15:30 3.79965000 3.80244000 3.79885000 3.80433000 3.79815683 0.00324095 1151 1518536700 2018.02.13 15:45 3.80235000 3.80130000 3.79990000 3.80261000 3.79845618 0.00325323 1066 1518537600 2018.02.13 16:00 3.80130000 3.80650000 3.80069000 3.80670000 3.79922226 0.00368589 1468 1518538500 2018.02.13 16:15 3.80650000 3.80525000 3.80367000 3.80721000 3.79979633 0.00396155 1180 1518539400 2018.02.13 16:30 3.80541000 3.80925000 3.80365000 3.80935000 3.80069668 0.00468152 1776 1518540300 2018.02.13 16:45 3.80930000 3.80628000 3.80592000 3.81040000 3.80122842 0.00503425 2124 1518541200 2018.02.13 17:00 3.80630000 3.80435000 3.80376000 3.80691000 3.80152572 0.00518378 1127 1518542100 2018.02.13 17:15 3.80448000 3.80555000 3.80365000 3.80695000 3.80190898 0.00537356 1360 1518543000 2018.02.13 17:30 3.80555000 3.80469000 3.80340000 3.80735000 3.80217384 0.00545046 1127 1518543900 2018.02.13 17:45 3.80485000 3.80827000 3.80297000 3.80935000 3.80275443 0.00542191 1446 1518544800 2018.02.13 18:00 3.80845000 3.80770000 3.80745000 3.81010000 3.80322543 0.00535281 1331 1518545700 2018.02.13 18:15 3.80770000 3.80600000 3.80575000 3.80945000 3.80348968 0.00517162 780 1518546600 2018.02.13 18:30 3.80605000 3.80605000 3.80378000 3.80767000 3.80373352 0.00489275 653 1518547500 2018.02.13 18:45 3.80605000 3.80565000 3.80451000 3.80715000 3.80391604 0.00465119 589 1518548400 2018.02.13 19:00 3.80565000 3.80685000 3.80559000 3.80733000 3.80419547 0.00444006 226 1518549300 2018.02.13 19:15 3.80690000 3.80840000 3.80690000 3.80890000 3.80459590 0.00415009 313 1518550200 2018.02.13 19:30 3.80835000 3.80885000 3.80605000 3.80904000 3.80500105 0.00357937 739 1518551100 2018.02.13 19:45 3.80884000 3.80698000 3.80688000 3.80900000 3.80518952 0.00270915 358 1518552000 2018.02.13 20:00 3.80698000 3.80642000 3.80567000 3.80760000 3.80530671 0.00244121 214 1518552900 2018.02.13 20:15 3.80642000 3.80618000 3.80545000 3.80703000 3.80538988 0.00207192 206 1518553800 2018.02.13 20:30 3.80615000 3.80551000 3.80460000 3.80670000 3.80540132 0.00195902 278 1518554700 2018.02.13 20:45 3.80551000 3.80655000 3.80534000 3.80810000 3.80551072 0.00167936 227 1518555600 2018.02.13 21:00 3.80650000 3.80710000 3.80555000 3.80710000 3.80566208 0.00161016 201 1518556500 2018.02.13 21:15 3.80705000 3.80505000 3.80505000 3.80710000 3.80560379 0.00164734 178 1518557400 2018.02.13 21:30 3.80510000 3.80585000 3.80505000 3.80695000 3.80562723 0.00141935 253 1518558300 2018.02.13 21:45 3.80590000 3.80635000 3.80575000 3.80670000 3.80569607 0.00138395 176 1518559200 2018.02.13 22:00 3.80625000 3.80645000 3.80559000 3.80672000 3.80576787 0.00131895 143 1518560100 2018.02.13 22:15 3.80645000 3.80395000 3.80299000 3.80645000 3.80559474 0.00147175 137 1518561000 2018.02.13 22:30 3.80380000 3.80495000 3.80365000 3.80520000 3.80553334 0.00150180 72 1518561900 2018.02.13 22:45 3.80495000 3.80480000 3.80460000 3.80505000 3.80546350 0.00142030 47 1518562800 2018.02.13 23:00 3.80495000 3.80925000 3.80495000 3.80975000 3.80582412 0.00140280 215 1518563700 2018.02.13 23:15 3.80930000 3.80885000 3.80380000 3.80935000 3.80611229 0.00145480 216 1518564600 2018.02.13 23:30 3.80875000 3.80840000 3.80565000 3.80895000 3.80633017 0.00148472 302 1518565500 2018.02.13 23:45 3.80843000 3.81024000 3.80785000 3.81205000 3.80670254 0.00164252 371 1518566400 2018.02.14 00:00 3.80445000 3.80760000 3.80291000 3.80815000 3.80678801 0.00164709 70 1518567300 2018.02.14 00:15 3.80815000 3.80820000 3.80795000 3.80930000 3.80692248 0.00163614 23 1518568200 2018.02.14 00:30 3.80815000 3.80810000 3.80785000 3.80820000 3.80703463 0.00160991 241 1518569100 2018.02.14 00:45 3.80815000 3.80928000 3.80565000 3.80996000 3.80724847 0.00170996 255 1518570000 2018.02.14 01:00 3.80897000 3.80962000 3.80877000 3.80976000 3.80747433 0.00181180 99 1518570900 2018.02.14 01:15 3.80979000 3.80565000 3.80535000 3.81005000 3.80730059 0.00180583 236 1518571800 2018.02.14 01:30 3.80565000 3.80565000 3.80565000 3.80565000 3.80714339 0.00178798 7 1518572700 2018.02.14 01:45 3.80565000 3.80565000 3.80565000 3.80565000 3.80700116 0.00181226 1 1518573600 2018.02.14 02:00 3.80445000 3.80590000 3.80429000 3.80590000 3.80689629 0.00183111 11 1518574500 2018.02.14 02:15 3.80590000 3.80590000 3.80585000 3.80592000 3.80680140 0.00180746 13 1518575400 2018.02.14 02:30 3.80590000 3.80705000 3.80590000 3.80750000 3.80682508 0.00179208 153 1518576300 2018.02.14 02:45 3.80705000 3.80720000 3.80685000 3.80745000 3.80686079 0.00178507 118 1518577200 2018.02.14 03:00 3.80720000 3.80910000 3.80370000 3.80910000 3.80707404 0.00181686 111 1518578100 2018.02.14 03:15 3.80915000 3.80955000 3.80900000 3.80957000 3.80730985 0.00171815 76 1518579000 2018.02.14 03:30 3.80958000 3.81155000 3.80958000 3.81170000 3.80771367 0.00181041 101 1518579900 2018.02.14 03:45 3.81153000 3.81210000 3.81152000 3.81245000 3.80813142 0.00188366 130 1518580800 2018.02.14 04:00 3.81215000 3.81210000 3.81150000 3.81265000 3.80850938 0.00205540 231 1518581700 2018.02.14 04:15 3.81200000 3.81040000 3.80835000 3.81200000 3.80868944 0.00210880 504 1518582600 2018.02.14 04:30 3.80970000 3.81195000 3.80970000 3.81202000 3.80899997 0.00225873 384 1518583500 2018.02.14 04:45 3.81190000 3.81180000 3.81146000 3.81255000 3.80926664 0.00237461 431 1518584400 2018.02.14 05:00 3.81180000 3.81159000 3.81145000 3.81266000 3.80948791 0.00244407 200 1518585300 2018.02.14 05:15 3.81160000 3.80973000 3.80745000 3.81168000 3.80951097 0.00243245 220 1518586200 2018.02.14 05:30 3.80973000 3.81003000 3.80938000 3.81077000 3.80956040 0.00242380 93 1518587100 2018.02.14 05:45 3.81003000 3.80861000 3.80705000 3.81041000 3.80946988 0.00241516 219 1518588000 2018.02.14 06:00 3.80861000 3.80905000 3.80861000 3.80996000 3.80942990 0.00240976 171 1518588900 2018.02.14 06:15 3.80901000 3.80860000 3.80842000 3.80934000 3.80935086 0.00225677 154 1518589800 2018.02.14 06:30 3.80855000 3.80740000 3.80713000 3.80870000 3.80916506 0.00214485 163 1518590700 2018.02.14 06:45 3.80740000 3.80352000 3.80325000 3.80761000 3.80862744 0.00241987 602 1518591600 2018.02.14 07:00 3.80353000 3.80560000 3.80314000 3.80578000 3.80833911 0.00251429 346 1518592500 2018.02.14 07:15 3.80560000 3.80570000 3.80490000 3.80591000 3.80808777 0.00261418 423 1518593400 2018.02.14 07:30 3.80565000 3.80470000 3.80423000 3.80590000 3.80776512 0.00283826 228 1518594300 2018.02.14 07:45 3.80471000 3.80640000 3.80395000 3.80740000 3.80763511 0.00290932 597 1518595200 2018.02.14 08:00 3.80640000 3.80545000 3.80545000 3.80710000 3.80742700 0.00301997 246 1518596100 2018.02.14 08:15 3.80545000 3.80415000 3.80265000 3.80545000 3.80711491 0.00319568 286 1518597000 2018.02.14 08:30 3.80427000 3.80190000 3.80085000 3.80444000 3.80661825 0.00342830 386 1518597900 2018.02.14 08:45 3.80190000 3.79925000 3.79835000 3.80321000 3.80591651 0.00381445 451 1518598800 2018.02.14 09:00 3.79939000 3.79962000 3.79905000 3.80172000 3.80531684 0.00400084 585 1518599700 2018.02.14 09:15 3.79970000 3.80214000 3.79890000 3.80265000 3.80501429 0.00399273 574 1518600600 2018.02.14 09:30 3.80218000 3.80070000 3.79808000 3.80320000 3.80460340 0.00390889 1450 1518601500 2018.02.14 09:45 3.80070000 3.80285000 3.80000000 3.80290000 3.80443641 0.00362224 1305 1518602400 2018.02.14 10:00 3.80280000 3.80203000 3.80055000 3.80365000 3.80420723 0.00333218 1073 1518603300 2018.02.14 10:15 3.80203000 3.80036000 3.80030000 3.80306000 3.80384083 0.00325517 1048 1518604200 2018.02.14 10:30 3.80045000 3.79713000 3.79659000 3.80172000 3.80320170 0.00335190 1291 1518605100 2018.02.14 10:45 3.79708000 3.79870000 3.79683000 3.80000000 3.80277297 0.00331993 843 1518606000 2018.02.14 11:00 3.79865000 3.80067000 3.79865000 3.80162000 3.80257268 0.00305637 986 1518606900 2018.02.14 11:15 3.80065000 3.80131000 3.80030000 3.80235000 3.80245243 0.00275619 962 1518607800 2018.02.14 11:30 3.80131000 3.80274000 3.80114000 3.80350000 3.80247982 0.00252762 756 1518608700 2018.02.14 11:45 3.80278000 3.80186000 3.80150000 3.80350000 3.80242079 0.00251397 832 1518609600 2018.02.14 12:00 3.80194000 3.79805000 3.79755000 3.80280000 3.80200452 0.00253264 781 1518610500 2018.02.14 12:15 3.79808000 3.79910000 3.79692000 3.79978000 3.80172790 0.00243434 642 1518611400 2018.02.14 12:30 3.79910000 3.79643000 3.79588000 3.80040000 3.80122334 0.00253972 1252 1518612300 2018.02.14 12:45 3.79641000 3.79895000 3.79589000 3.79955000 3.80100683 0.00227502 989 1518613200 2018.02.14 13:00 3.79895000 3.79678000 3.79674000 3.79992000 3.80060427 0.00215021 1047 1518614100 2018.02.14 13:15 3.79678000 3.79800000 3.79570000 3.79906000 3.80035625 0.00201499 1199 1518615000 2018.02.14 13:30 3.79795000 3.79585000 3.79585000 3.79795000 3.79992708 0.00212456 547 1518615900 2018.02.14 13:45 3.79580000 3.79975000 3.79550000 3.80121000 3.79991022 0.00211740 898 1518616800 2018.02.14 14:00 3.79975000 3.79835000 3.79767000 3.80044000 3.79976162 0.00212768 777 1518617700 2018.02.14 14:15 3.79830000 3.79935000 3.79785000 3.79975000 3.79972242 0.00205660 1162 1518618600 2018.02.14 14:30 3.79945000 3.79902000 3.79828000 3.80145000 3.79965553 0.00204035 937 1518619500 2018.02.14 14:45 3.79904000 3.79914000 3.79858000 3.80060000 3.79960643 0.00190306 820 1518620400 2018.02.14 15:00 3.79907000 3.79897000 3.79729000 3.80047000 3.79954582 0.00181148 1112 1518621300 2018.02.14 15:15 3.79894000 3.79808000 3.79600000 3.79995000 3.79940621 0.00178834 1370 1518622200 2018.02.14 15:30 3.79804000 3.81718000 3.79756000 3.82270000 3.80109896 0.00445878 3338 1518623100 2018.02.14 15:45 3.81718000 3.81505000 3.81390000 3.82006000 3.80242763 0.00566272 1914 1518624000 2018.02.14 16:00 3.81505000 3.81555000 3.80840000 3.81640000 3.80367738 0.00666809 2856 1518624900 2018.02.14 16:15 3.81555000 3.81294000 3.81270000 3.81776000 3.80455953 0.00721873 1842 1518625800 2018.02.14 16:30 3.81304000 3.81345000 3.81154000 3.81487000 3.80540624 0.00774238 2077 1518626700 2018.02.14 16:45 3.81345000 3.81465000 3.80699000 3.81482000 3.80628660 0.00825780 1615 1518627600 2018.02.14 17:00 3.81465000 3.80541000 3.80098000 3.81465000 3.80620311 0.00802472 2923 1518628500 2018.02.14 17:15 3.80546000 3.80350000 3.80060000 3.80635000 3.80594567 0.00781524 1751 1518629400 2018.02.14 17:30 3.80350000 3.79870000 3.79758000 3.80573000 3.80525561 0.00754153 2100 1518630300 2018.02.14 17:45 3.79870000 3.79075000 3.78990000 3.79870000 3.80387412 0.00790759 1863 1518631200 2018.02.14 18:00 3.79075000 3.78850000 3.78650000 3.79300000 3.80240992 0.00846975 2617 1518632100 2018.02.14 18:15 3.78848000 3.78925000 3.78780000 3.79141000 3.80115660 0.00903610 1148 1518633000 2018.02.14 18:30 3.78935000 3.78460000 3.78181000 3.79069000 3.79957978 0.00997200 875 1518633900 2018.02.14 18:45 3.78460000 3.79075000 3.78455000 3.79245000 3.79873885 0.01037027 1128 1518634800 2018.02.14 19:00 3.79070000 3.79205000 3.79025000 3.79355000 3.79810181 0.01065352 494 1518635700 2018.02.14 19:15 3.79205000 3.79090000 3.79021000 3.79215000 3.79741593 0.01097051 935 1518636600 2018.02.14 19:30 3.79100000 3.78397000 3.78396000 3.79100000 3.79613536 0.01174543 1059 1518637500 2018.02.14 19:45 3.78396000 3.78330000 3.78305000 3.78525000 3.79491295 0.01245640 382 1518638400 2018.02.14 20:00 3.78330000 3.78410000 3.78305000 3.78435000 3.79388314 0.01299651 284 1518639300 2018.02.14 20:15 3.78405000 3.78200000 3.78123000 3.78410000 3.79275141 0.01361262 298 1518640200 2018.02.14 20:30 3.78200000 3.78275000 3.78200000 3.78505000 3.79179890 0.01295259 532 1518641100 2018.02.14 20:45 3.78265000 3.78120000 3.78065000 3.78270000 3.79078948 0.01235549 633 1518642000 2018.02.14 21:00 3.78120000 3.78058000 3.78020000 3.78270000 3.78981715 0.01148100 267 1518642900 2018.02.14 21:15 3.78058000 3.78063000 3.77983000 3.78335000 3.78894218 0.01059371 245 1518643800 2018.02.14 21:30 3.78076000 3.78110000 3.78065000 3.78185000 3.78819531 0.00930393 266 1518644700 2018.02.14 21:45 3.78105000 3.78020000 3.77990000 3.78165000 3.78743385 0.00738990 263 1518645600 2018.02.14 22:00 3.78015000 3.78010000 3.77951000 3.78065000 3.78673539 0.00634440 288 1518646500 2018.02.14 22:15 3.78005000 3.77825000 3.77820000 3.78010000 3.78592726 0.00528626 286 1518647400 2018.02.14 22:30 3.77822000 3.77890000 3.77790000 3.77945000 3.78525799 0.00451491 181 1518648300 2018.02.14 22:45 3.77885000 3.77867000 3.77772000 3.78005000 3.78463057 0.00439852 176 1518649200 2018.02.14 23:00 3.77867000 3.77930000 3.77855000 3.78005000 3.78412289 0.00433050 68 1518650100 2018.02.14 23:15 3.77930000 3.77970000 3.77930000 3.77980000 3.78370166 0.00416601 20 1518651000 2018.02.14 23:30 3.77970000 3.77885000 3.77885000 3.78030000 3.78323960 0.00417977 49 1518651900 2018.02.14 23:45 3.77895000 3.78055000 3.77840000 3.78070000 3.78298345 0.00379053 86 1518652800 2018.02.15 00:00 3.78083000 3.77930000 3.77835000 3.78085000 3.78263264 0.00313376 36 1518653700 2018.02.15 00:15 3.77925000 3.78070000 3.77910000 3.78070000 3.78244858 0.00243207 28 1518654600 2018.02.15 00:30 3.77981000 3.78025000 3.77960000 3.78060000 3.78223919 0.00229733 14 1518655500 2018.02.15 00:45 3.78020000 3.78055000 3.78020000 3.78110000 3.78207832 0.00218932 19 1518656400 2018.02.15 01:00 3.78060000 3.78140000 3.78030000 3.78145000 3.78201372 0.00209275 34 1518657300 2018.02.15 01:15 3.78140000 3.78200000 3.78140000 3.78200000 3.78201241 0.00209164 51 1518658200 2018.02.15 01:30 3.78195000 3.78130000 3.78090000 3.78205000 3.78194456 0.00203190 44 1518659100 2018.02.15 01:45 3.78130000 3.77965000 3.77895000 3.78175000 3.78172603 0.00189876 89 1518660000 2018.02.15 02:00 3.77905000 3.77980000 3.77890000 3.77980000 3.78154260 0.00177413 127 1518660900 2018.02.15 02:15 3.77975000 3.77938000 3.77910000 3.77975000 3.78133664 0.00165702 28 1518661800 2018.02.15 02:30 3.77938000 3.77940000 3.77925000 3.77952000 3.78115220 0.00156176 29 1518662700 2018.02.15 02:45 3.77945000 3.77910000 3.77910000 3.77945000 3.78095675 0.00146166 7 1518663600 2018.02.15 03:00 3.77910000 3.77861000 3.77852000 3.77910000 3.78073325 0.00137855 26 1518664500 2018.02.15 03:15 3.77851000 3.77815000 3.77765000 3.77885000 3.78048723 0.00123136 149 1518665400 2018.02.15 03:30 3.77816000 3.77775000 3.77767000 3.77816000 3.78022654 0.00119712 31 1518666300 2018.02.15 03:45 3.77772000 3.77775000 3.77771000 3.77777000 3.77999068 0.00118905 15 1518667200 2018.02.15 04:00 3.77771000 3.77768000 3.77767000 3.77822000 3.77977061 0.00123716 62 1518668100 2018.02.15 04:15 3.77768000 3.77766000 3.77764000 3.77771000 3.77956960 0.00129663 56 1518669000 2018.02.15 04:30 3.77766000 3.77899000 3.77694000 3.77970000 3.77951440 0.00129126 125 1518669900 2018.02.15 04:45 3.77900000 3.77755000 3.77721000 3.77901000 3.77932732 0.00133402 116 1518670800 2018.02.15 05:00 3.77760000 3.77772000 3.77756000 3.77806000 3.77917424 0.00138364 106 1518671700 2018.02.15 05:15 3.77772000 3.77803000 3.77753000 3.77865000 3.77906526 0.00136641 196 1518672600 2018.02.15 05:30 3.77801000 3.77785000 3.77777000 3.77816000 3.77894952 0.00136848 121 1518673500 2018.02.15 05:45 3.77785000 3.77765000 3.77745000 3.77800000 3.77882576 0.00135092 167 1518674400 2018.02.15 06:00 3.77762000 3.77794000 3.77760000 3.77800000 3.77874140 0.00123225 183 1518675300 2018.02.15 06:15 3.77794000 3.77753000 3.77745000 3.77806000 3.77862603 0.00100628 90 1518676200 2018.02.15 06:30 3.77753000 3.77788000 3.77750000 3.77795000 3.77855498 0.00080134 84 1518677100 2018.02.15 06:45 3.77785000 3.77835000 3.77785000 3.77842000 3.77853546 0.00075652 75 1518678000 2018.02.15 07:00 3.77835000 3.77905000 3.77835000 3.77985000 3.77858446 0.00073538 142 1518678900 2018.02.15 07:15 3.77905000 3.77980000 3.77875000 3.78035000 3.77870023 0.00082483 201 1518679800 2018.02.15 07:30 3.77985000 3.78220000 3.77920000 3.78338000 3.77903354 0.00126682 171 1518680700 2018.02.15 07:45 3.78220000 3.78238000 3.78165000 3.78505000 3.77935225 0.00160924 235 1518681600 2018.02.15 08:00 3.78237000 3.77966000 3.77925000 3.78314000 3.77938156 0.00161650 810 1518682500 2018.02.15 08:15 3.77961000 3.77955000 3.77725000 3.78035000 3.77939760 0.00160075 231 1518683400 2018.02.15 08:30 3.77955000 3.78181000 3.77955000 3.78239000 3.77962735 0.00173821 317 1518684300 2018.02.15 08:45 3.78175000 3.78102000 3.78085000 3.78250000 3.77975999 0.00176697 296 1518685200 2018.02.15 09:00 3.78121000 3.77796000 3.77745000 3.78233000 3.77958856 0.00168719 701 1518686100 2018.02.15 09:15 3.77796000 3.77525000 3.77334000 3.78057000 3.77917536 0.00179180 1982 1518687000 2018.02.15 09:30 3.77524000 3.77170000 3.77143000 3.77630000 3.77846342 0.00236870 1758 1518687900 2018.02.15 09:45 3.77145000 3.77111000 3.76861000 3.77335000 3.77776310 0.00290258 1901 1518688800 2018.02.15 10:00 3.77112000 3.77451000 3.77100000 3.77453000 3.77745328 0.00303890 1734 1518689700 2018.02.15 10:15 3.77455000 3.77371000 3.77155000 3.77460000 3.77709678 0.00321335 1530 1518690600 2018.02.15 10:30 3.77364000 3.77532000 3.77335000 3.77680000 3.77692756 0.00327022 1509 1518691500 2018.02.15 10:45 3.77543000 3.77521000 3.77340000 3.77735000 3.77676398 0.00332588 1359 1518692400 2018.02.15 11:00 3.77517000 3.77578000 3.77390000 3.77750000 3.77667027 0.00334446 1371 1518693300 2018.02.15 11:15 3.77575000 3.77586000 3.77306000 3.77659000 3.77659310 0.00336166 1046 1518694200 2018.02.15 11:30 3.77580000 3.77245000 3.77105000 3.77580000 3.77619852 0.00355791 1380 1518695100 2018.02.15 11:45 3.77248000 3.77459000 3.77050000 3.77474000 3.77604533 0.00357899 1339 1518696000 2018.02.15 12:00 3.77453000 3.77596000 3.77395000 3.77702000 3.77603720 0.00351714 1157 1518696900 2018.02.15 12:15 3.77605000 3.77450000 3.77405000 3.77705000 3.77589080 0.00345619 1273 1518697800 2018.02.15 12:30 3.77457000 3.77240000 3.77240000 3.77560000 3.77555834 0.00328201 1075 1518698700 2018.02.15 12:45 3.77230000 3.77529000 3.77202000 3.77612000 3.77553279 0.00290782 1140 1518699600 2018.02.15 13:00 3.77529000 3.77172000 3.77121000 3.77554000 3.77516966 0.00287793 1214 1518700500 2018.02.15 13:15 3.77171000 3.77044000 3.76900000 3.77505000 3.77471922 0.00288757 1249 1518701400 2018.02.15 13:30 3.77044000 3.77326000 3.77043000 3.77395000 3.77458025 0.00242110 1103 1518702300 2018.02.15 13:45 3.77329000 3.77425000 3.77255000 3.77530000 3.77454879 0.00193962 1428 1518703200 2018.02.15 14:00 3.77429000 3.77390000 3.77055000 3.77480000 3.77448700 0.00176639 1679 1518704100 2018.02.15 14:15 3.77375000 3.77274000 3.77230000 3.77554000 3.77432062 0.00173812 1924 1518705000 2018.02.15 14:30 3.77273000 3.76966000 3.76933000 3.77274000 3.77387675 0.00183040 1505 1518705900 2018.02.15 14:45 3.76966000 3.76988000 3.76676000 3.77039000 3.77349611 0.00191802 967 1518706800 2018.02.15 15:00 3.76988000 3.76533000 3.76511000 3.77001000 3.77271839 0.00264005 1201 1518707700 2018.02.15 15:15 3.76537000 3.77060000 3.76517000 3.77060000 3.77251664 0.00269853 1711 1518708600 2018.02.15 15:30 3.77110000 3.77024000 3.76804000 3.77210000 3.77229981 0.00269742 2200 1518709500 2018.02.15 15:45 3.77024000 3.77280000 3.76960000 3.77331000 3.77234745 0.00261543 1079 1518710400 2018.02.15 16:00 3.77280000 3.77045000 3.77045000 3.77494000 3.77216674 0.00254021 823 1518711300 2018.02.15 16:15 3.77040000 3.77055000 3.76870000 3.77118000 3.77201277 0.00242678 1023 1518712200 2018.02.15 16:30 3.77055000 3.77456000 3.77000000 3.77620000 3.77225536 0.00248867 1401 1518713100 2018.02.15 16:45 3.77445000 3.76930000 3.76835000 3.77473000 3.77197390 0.00249641 2070 1518714000 2018.02.15 17:00 3.76930000 3.77318000 3.76815000 3.77473000 3.77208876 0.00236101 1761 1518714900 2018.02.15 17:15 3.77322000 3.76686000 3.76530000 3.77455000 3.77159079 0.00248662 1530 1518715800 2018.02.15 17:30 3.76682000 3.77128000 3.76656000 3.77128000 3.77156119 0.00247788 1682 1518716700 2018.02.15 17:45 3.77128000 3.77045000 3.76725000 3.77128000 3.77145536 0.00232685 1734 1518717600 2018.02.15 18:00 3.77055000 3.76725000 3.76655000 3.77225000 3.77105485 0.00244329 1760 1518718500 2018.02.15 18:15 3.76713000 3.76539000 3.76539000 3.77070000 3.77051534 0.00271142 1202 1518719400 2018.02.15 18:30 3.76539000 3.76961000 3.76529000 3.77022000 3.77042912 0.00264690 698 1518720300 2018.02.15 18:45 3.76957000 3.76969000 3.76745000 3.77007000 3.77035872 0.00250483 714 1518721200 2018.02.15 19:00 3.76966000 3.77100000 3.76790000 3.77105000 3.77041980 0.00238961 650 1518722100 2018.02.15 19:15 3.77100000 3.77345000 3.76967000 3.77345000 3.77070839 0.00248628 418 1518723000 2018.02.15 19:30 3.77340000 3.77078000 3.76696000 3.77345000 3.77071521 0.00247685 857 1518723900 2018.02.15 19:45 3.77081000 3.77035000 3.76800000 3.77151000 3.77068043 0.00246351 436 1518724800 2018.02.15 20:00 3.77030000 3.76860000 3.76860000 3.77090000 3.77048229 0.00217949 351 1518725700 2018.02.15 20:15 3.76875000 3.76970000 3.76805000 3.76990000 3.77040779 0.00218052 285 1518726600 2018.02.15 20:30 3.76965000 3.76880000 3.76865000 3.77097000 3.77025466 0.00220070 446 1518727500 2018.02.15 20:45 3.76880000 3.76800000 3.76770000 3.76880000 3.77003993 0.00216656 138 1518728400 2018.02.15 21:00 3.76790000 3.76635000 3.76545000 3.76790000 3.76968851 0.00230029 337 1518729300 2018.02.15 21:15 3.76630000 3.76565000 3.76560000 3.76640000 3.76930389 0.00246622 88 1518730200 2018.02.15 21:30 3.76570000 3.76560000 3.76495000 3.76895000 3.76895114 0.00231136 438 1518731100 2018.02.15 21:45 3.76565000 3.76645000 3.76555000 3.76650000 3.76871294 0.00238578 162 1518732000 2018.02.15 22:00 3.76645000 3.76545000 3.76497000 3.76650000 3.76840218 0.00228317 305 1518732900 2018.02.15 22:15 3.76550000 3.76535000 3.76490000 3.76580000 3.76811150 0.00238282 356 1518733800 2018.02.15 22:30 3.76530000 3.76488000 3.76450000 3.76620000 3.76780374 0.00241045 247 1518734700 2018.02.15 22:45 3.76488000 3.76535000 3.76450000 3.76560000 3.76757005 0.00241945 162 1518735600 2018.02.15 23:00 3.76495000 3.76535000 3.76495000 3.76665000 3.76735861 0.00249655 322 1518736500 2018.02.15 23:15 3.76540000 3.76407000 3.76288000 3.76560000 3.76704541 0.00262806 116 1518737400 2018.02.15 23:30 3.76421000 3.76335000 3.76306000 3.76421000 3.76669347 0.00276439 61 1518738300 2018.02.15 23:45 3.76340000 3.76280000 3.76280000 3.76343000 3.76632266 0.00289223 121 1518739200 2018.02.16 00:00 3.76380000 3.76565000 3.76375000 3.76625000 3.76625860 0.00271273 36 1518740100 2018.02.16 00:15 3.76570000 3.76560000 3.76555000 3.76570000 3.76619587 0.00219482 9 1518741000 2018.02.16 00:30 3.76422000 3.76635000 3.76422000 3.76635000 3.76621055 0.00194120 10 1518741900 2018.02.16 00:45 3.76635000 3.76695000 3.76415000 3.76860000 3.76628098 0.00172376 80 1518742800 2018.02.16 01:00 3.76710000 3.76697000 3.76420000 3.76770000 3.76634660 0.00166617 115 1518743700 2018.02.16 01:15 3.76691000 3.76525000 3.76430000 3.76691000 3.76624216 0.00146701 66 1518744600 2018.02.16 01:30 3.76515000 3.76415000 3.76375000 3.76658000 3.76604291 0.00133388 128 1518745500 2018.02.16 01:45 3.76415000 3.76450000 3.76410000 3.76450000 3.76589596 0.00122924 50 1518746400 2018.02.16 02:00 3.76393000 3.76400000 3.76347000 3.76510000 3.76571540 0.00120693 114 1518747300 2018.02.16 02:15 3.76400000 3.76580000 3.76400000 3.76585000 3.76572345 0.00121049 54 1518748200 2018.02.16 02:30 3.76570000 3.76580000 3.76570000 3.76580000 3.76573074 0.00121345 28 1518749100 2018.02.16 02:45 3.76580000 3.76675000 3.76580000 3.76820000 3.76582782 0.00126784 52 1518750000 2018.02.16 03:00 3.76675000 3.76760000 3.76650000 3.76760000 3.76599659 0.00139828 51 1518750900 2018.02.16 03:15 3.76760000 3.76795000 3.76750000 3.76835000 3.76618263 0.00153650 75 1518751800 2018.02.16 03:30 3.76795000 3.77005000 3.76785000 3.77205000 3.76655095 0.00187198 175 1518752700 2018.02.16 03:45 3.77000000 3.76940000 3.76920000 3.77090000 3.76682229 0.00206294 64 1518753600 2018.02.16 04:00 3.76950000 3.76945000 3.76935000 3.77045000 3.76707255 0.00221488 162 1518754500 2018.02.16 04:15 3.76940000 3.76387000 3.76355000 3.76955000 3.76676754 0.00211538 382 1518755400 2018.02.16 04:30 3.76387000 3.76685000 3.76335000 3.76745000 3.76677540 0.00197454 471 1518756300 2018.02.16 04:45 3.76685000 3.76335000 3.76320000 3.76709000 3.76644917 0.00187109 311 1518757200 2018.02.16 05:00 3.76332000 3.76303000 3.76280000 3.76575000 3.76612353 0.00199665 236 1518758100 2018.02.16 05:15 3.76326000 3.76485000 3.76307000 3.76595000 3.76600225 0.00201845 253 1518759000 2018.02.16 05:30 3.76490000 3.76335000 3.76295000 3.76505000 3.76574965 0.00211671 126 1518759900 2018.02.16 05:45 3.76335000 3.76325000 3.76315000 3.76345000 3.76551159 0.00219243 84 1518760800 2018.02.16 06:00 3.76330000 3.76156000 3.76140000 3.76335000 3.76513525 0.00237582 228 1518761700 2018.02.16 06:15 3.76153000 3.76045000 3.75800000 3.76265000 3.76468903 0.00266234 260 1518762600 2018.02.16 06:30 3.76045000 3.76088000 3.76028000 3.76146000 3.76432627 0.00287325 184 1518763500 2018.02.16 06:45 3.76088000 3.75932000 3.75797000 3.76088000 3.76384948 0.00320322 154 1518764400 2018.02.16 07:00 3.75932000 3.76082000 3.75792000 3.76089000 3.76356096 0.00336205 208 1518765300 2018.02.16 07:15 3.76081000 3.75850000 3.75795000 3.76105000 3.76307896 0.00365105 126 1518766200 2018.02.16 07:30 3.75855000 3.76465000 3.75855000 3.77351000 3.76322859 0.00356951 452 1518767100 2018.02.16 07:45 3.76451000 3.76645000 3.75995000 3.76720000 3.76353539 0.00347683 351 1518768000 2018.02.16 08:00 3.76640000 3.76790000 3.76505000 3.76945000 3.76395106 0.00342853 370 1518768900 2018.02.16 08:15 3.76785000 3.76710000 3.76400000 3.76790000 3.76425096 0.00337035 190 1518769800 2018.02.16 08:30 3.76700000 3.76780000 3.76587000 3.76820000 3.76458897 0.00323973 258 1518770700 2018.02.16 08:45 3.76785000 3.77040000 3.76785000 3.77240000 3.76514240 0.00343121 532 1518771600 2018.02.16 09:00 3.77045000 3.76840000 3.76677000 3.77220000 3.76545265 0.00347777 596 1518772500 2018.02.16 09:15 3.76845000 3.76905000 3.76609000 3.76990000 3.76579525 0.00366834 890 1518773400 2018.02.16 09:30 3.76895000 3.76700000 3.76685000 3.77025000 3.76590999 0.00371561 1016 1518774300 2018.02.16 09:45 3.76707000 3.76880000 3.76685000 3.77025000 3.76618523 0.00382748 1665 1518775200 2018.02.16 10:00 3.76873000 3.76145000 3.76100000 3.76873000 3.76573425 0.00374775 1369 1518776100 2018.02.16 10:15 3.76150000 3.76284000 3.76070000 3.76332000 3.76545861 0.00371754 1038 1518777000 2018.02.16 10:30 3.76278000 3.76123000 3.75845000 3.76365000 3.76505589 0.00371421 1419 1518777900 2018.02.16 10:45 3.76120000 3.75688000 3.75480000 3.76147000 3.76427723 0.00400646 1324 1518778800 2018.02.16 11:00 3.75657000 3.75880000 3.75572000 3.76006000 3.76375559 0.00413506 1177 1518779700 2018.02.16 11:15 3.75880000 3.75183000 3.75157000 3.76027000 3.76261982 0.00493802 1440 1518780600 2018.02.16 11:30 3.75173000 3.74741000 3.74701000 3.75208000 3.76117126 0.00620574 1258 1518781500 2018.02.16 11:45 3.74740000 3.74840000 3.74249000 3.74858000 3.75995495 0.00711934 1160 1518782400 2018.02.16 12:00 3.74845000 3.74680000 3.74384000 3.74904000 3.75870210 0.00805935 1073 1518783300 2018.02.16 12:15 3.74685000 3.74767000 3.74685000 3.75105000 3.75765142 0.00877835 973 1518784200 2018.02.16 12:30 3.74735000 3.74985000 3.74587000 3.75056000 3.75690843 0.00906343 1520 1518785100 2018.02.16 12:45 3.74980000 3.75155000 3.74610000 3.75228000 3.75639810 0.00905505 1120 1518786000 2018.02.16 13:00 3.75155000 3.75198000 3.74985000 3.75422000 3.75597733 0.00886125 1081 1518786900 2018.02.16 13:15 3.75214000 3.75146000 3.74810000 3.75332000 3.75554711 0.00867552 1491 1518787800 2018.02.16 13:30 3.75146000 3.75368000 3.75040000 3.75375000 3.75536929 0.00828118 1497 1518788700 2018.02.16 13:45 3.75368000 3.75381000 3.75145000 3.75545000 3.75522079 0.00759900 1171 1518789600 2018.02.16 14:00 3.75379000 3.75639000 3.75325000 3.75705000 3.75533214 0.00700016 942 1518790500 2018.02.16 14:15 3.75639000 3.75625000 3.75610000 3.75795000 3.75541956 0.00629805 756 1518791400 2018.02.16 14:30 3.75620000 3.75176000 3.75145000 3.75651000 3.75507103 0.00575063 1188 1518792300 2018.02.16 14:45 3.75178000 3.75230000 3.75110000 3.75543000 3.75480712 0.00483028 1043 1518793200 2018.02.16 15:00 3.75230000 3.75459000 3.75090000 3.75610000 3.75478644 0.00458962 1492 1518794100 2018.02.16 15:15 3.75456000 3.75248000 3.75212000 3.75533000 3.75456678 0.00415257 931 1518795000 2018.02.16 15:30 3.75250000 3.75530000 3.75247000 3.75731000 3.75463661 0.00391791 730 1518795900 2018.02.16 15:45 3.75530000 3.74944000 3.74865000 3.75530000 3.75414170 0.00376435 1002 1518796800 2018.02.16 16:00 3.74948000 3.75440000 3.74948000 3.75578000 3.75416630 0.00363334 1567 1518797700 2018.02.16 16:15 3.75444000 3.75228000 3.75025000 3.75457000 3.75398665 0.00351007 1108 1518798600 2018.02.16 16:30 3.75224000 3.75195000 3.74910000 3.75485000 3.75379268 0.00311090 1217 1518799500 2018.02.16 16:45 3.75195000 3.75019000 3.74762000 3.75195000 3.75344957 0.00281103 1065 1518800400 2018.02.16 17:00 3.75019000 3.74824000 3.74798000 3.75195000 3.75295342 0.00247631 1685 1518801300 2018.02.16 17:15 3.74827000 3.74260000 3.74231000 3.74827000 3.75196738 0.00303931 1060 1518802200 2018.02.16 17:30 3.74260000 3.74185000 3.74103000 3.74437000 3.75100382 0.00379473 1050 1518803100 2018.02.16 17:45 3.74185000 3.74107000 3.73920000 3.74245000 3.75005774 0.00451642 871 1518804000 2018.02.16 18:00 3.74104000 3.73980000 3.73935000 3.74111000 3.74908081 0.00522276 750 1518804900 2018.02.16 18:15 3.73980000 3.73913000 3.73831000 3.74045000 3.74813312 0.00586084 376 1518805800 2018.02.16 18:30 3.73902000 3.74277000 3.73891000 3.74408000 3.74762234 0.00597769 490 1518806700 2018.02.16 18:45 3.74275000 3.74149000 3.73945000 3.74290000 3.74703831 0.00610860 620 1518807600 2018.02.16 19:00 3.74128000 3.74353000 3.74040000 3.74512000 3.74670419 0.00586169 735 1518808500 2018.02.16 19:15 3.74364000 3.74078000 3.74047000 3.74388000 3.74613998 0.00570490 687 1518809400 2018.02.16 19:30 3.74070000 3.74155000 3.73930000 3.74235000 3.74570284 0.00572511 368 1518810300 2018.02.16 19:45 3.74150000 3.74205000 3.74130000 3.74270000 3.74535495 0.00563796 319 1518811200 2018.02.16 20:00 3.74205000 3.74350000 3.74190000 3.74390000 3.74517829 0.00527774 359 1518812100 2018.02.16 20:15 3.74345000 3.74250000 3.74135000 3.74682000 3.74492321 0.00506304 893 1518813000 2018.02.16 20:30 3.74250000 3.74285000 3.74235000 3.74590000 3.74472576 0.00451399 1208 1518813900 2018.02.16 20:45 3.74285000 3.74630000 3.74245000 3.74830000 3.74487569 0.00441549 480 1518814800 2018.02.16 21:00 3.74625000 3.74858000 3.74595000 3.74960000 3.74522848 0.00403524 797 1518815700 2018.02.16 21:15 3.74857000 3.74500000 3.74465000 3.74908000 3.74520672 0.00370638 1081 1518816600 2018.02.16 21:30 3.74500000 3.74655000 3.74500000 3.74660000 3.74533465 0.00346450 285 1518817500 2018.02.16 21:45 3.74655000 3.74595000 3.74540000 3.74660000 3.74539326 0.00332932 163 1518818400 2018.02.16 22:00 3.74590000 3.74595000 3.74475000 3.74735000 3.74544628 0.00330622 170 1518819300 2018.02.16 22:15 3.74595000 3.74575000 3.74575000 3.74685000 3.74547521 0.00326388 259 1518820200 2018.02.16 22:30 3.74575000 3.74665000 3.74525000 3.74680000 3.74558709 0.00324033 238 1518821100 2018.02.16 22:45 3.74660000 3.74705000 3.74610000 3.74855000 3.74572642 0.00317487 197 1518822000 2018.02.16 23:00 3.74710000 3.74650000 3.74645000 3.74735000 3.74580009 0.00292930 54 1518822900 2018.02.16 23:15 3.74620000 3.74615000 3.74600000 3.74750000 3.74583342 0.00253877 37 1518823800 2018.02.16 23:30 3.74670000 3.74645000 3.74560000 3.74785000 3.74589214 0.00247488 132 1518824700 2018.02.16 23:45 3.74640000 3.74525000 3.74505000 3.74640000 3.74583098 0.00225046 20 1518998400 2018.02.19 00:00 3.74250000 3.74640000 3.73895000 3.74640000 3.74588517 0.00221348 13 1518999300 2018.02.19 00:15 3.74635000 3.74620000 3.74505000 3.74650000 3.74591516 0.00190624 11 1519000200 2018.02.19 00:30 3.74485000 3.74535000 3.74205000 3.74660000 3.74586133 0.00163109 68 1519001100 2018.02.19 00:45 3.74565000 3.74540000 3.74474000 3.74685000 3.74581740 0.00139068 60 1519002000 2018.02.19 01:00 3.74585000 3.74671000 3.74585000 3.74671000 3.74590241 0.00130477 97 1519002900 2018.02.19 01:15 3.74672000 3.74660000 3.74647000 3.74702000 3.74596884 0.00106230 136 1519003800 2018.02.19 01:30 3.74657000 3.74679000 3.74622000 3.74682000 3.74604705 0.00079589 77 1519004700 2018.02.19 01:45 3.74681000 3.74670000 3.74641000 3.74684000 3.74610923 0.00078999 66 1519005600 2018.02.19 02:00 3.74633000 3.74635000 3.74605000 3.74671000 3.74613216 0.00056453 36 1519006500 2018.02.19 02:15 3.74637000 3.74634000 3.74634000 3.74643000 3.74615196 0.00050230 18 1519007400 2018.02.19 02:30 3.74632000 3.74604000 3.74604000 3.74633000 3.74614130 0.00049676 11 1519008300 2018.02.19 02:45 3.74600000 3.74605000 3.74495000 3.74605000 3.74613260 0.00049704 18 1519009200 2018.02.19 03:00 3.74605000 3.74593000 3.74593000 3.74610000 3.74611331 0.00050167 20 1519010100 2018.02.19 03:15 3.74600000 3.74730000 3.74575000 3.74879000 3.74622632 0.00053263 486 1519011000 2018.02.19 03:30 3.74725000 3.74660000 3.74590000 3.74895000 3.74626191 0.00052645 84 1519011900 2018.02.19 03:45 3.74665000 3.74765000 3.74650000 3.74850000 3.74639411 0.00058292 73 1519012800 2018.02.19 04:00 3.74770000 3.74835000 3.74770000 3.74840000 3.74658039 0.00074273 73 1519013700 2018.02.19 04:15 3.74835000 3.74760000 3.74600000 3.74860000 3.74667749 0.00078666 90 1519014600 2018.02.19 04:30 3.74760000 3.74825000 3.74760000 3.74840000 3.74682726 0.00088748 81 1519015500 2018.02.19 04:45 3.74820000 3.74790000 3.74785000 3.74825000 3.74692942 0.00086718 64 1519016400 2018.02.19 05:00 3.74785000 3.74750000 3.74730000 3.74795000 3.74698376 0.00087943 48 1519017300 2018.02.19 05:15 3.74740000 3.74710000 3.74695000 3.74800000 3.74699483 0.00086428 130 1519018200 2018.02.19 05:30 3.74710000 3.74725000 3.74645000 3.74765000 3.74701913 0.00078688 162 1519019100 2018.02.19 05:45 3.74720000 3.74770000 3.74720000 3.74775000 3.74708398 0.00071649 152 1519020000 2018.02.19 06:00 3.74760000 3.74710000 3.74680000 3.74820000 3.74708550 0.00071166 160 1519020900 2018.02.19 06:15 3.74705000 3.74710000 3.74695000 3.74735000 3.74708688 0.00070335 96 1519021800 2018.02.19 06:30 3.74700000 3.74935000 3.74695000 3.74940000 3.74730242 0.00086060 111 1519022700 2018.02.19 06:45 3.74940000 3.74715000 3.74695000 3.74960000 3.74728790 0.00084957 110 1519023600 2018.02.19 07:00 3.74725000 3.74745000 3.74715000 3.74755000 3.74730334 0.00082427 35 1519024500 2018.02.19 07:15 3.74750000 3.74765000 3.74735000 3.74775000 3.74733636 0.00079810 74 1519025400 2018.02.19 07:30 3.74770000 3.74810000 3.74760000 3.74840000 3.74740908 0.00075516 148 1519026300 2018.02.19 07:45 3.74820000 3.75085000 3.74810000 3.75177000 3.74773679 0.00099527 251 1519027200 2018.02.19 08:00 3.75090000 3.75120000 3.74975000 3.75295000 3.74806662 0.00117908 276 1519028100 2018.02.19 08:15 3.75115000 3.75405000 3.75040000 3.75405000 3.74863647 0.00179313 347 1519029000 2018.02.19 08:30 3.75405000 3.75415000 3.75135000 3.75415000 3.74916156 0.00218307 354 1519029900 2018.02.19 08:45 3.75410000 3.75371000 3.75193000 3.75500000 3.74959475 0.00245659 514 1519030800 2018.02.19 09:00 3.75360000 3.75425000 3.75135000 3.75471000 3.75003811 0.00274317 454 1519031700 2018.02.19 09:15 3.75434000 3.75545000 3.75347000 3.75569000 3.75055352 0.00305688 489 1519032600 2018.02.19 09:30 3.75525000 3.75055000 3.74915000 3.75525000 3.75055319 0.00301309 642 1519033500 2018.02.19 09:45 3.75050000 3.75100000 3.75010000 3.75284000 3.75059574 0.00296502 473 1519034400 2018.02.19 10:00 3.75097000 3.74947000 3.74830000 3.75097000 3.75048853 0.00287507 561 1519035300 2018.02.19 10:15 3.74933000 3.75000000 3.74933000 3.75171000 3.75044200 0.00277073 492 1519036200 2018.02.19 10:30 3.74995000 3.75275000 3.74950000 3.75472000 3.75066181 0.00273459 810 1519037100 2018.02.19 10:45 3.75270000 3.75978000 3.75210000 3.75986000 3.75153021 0.00335661 767 1519038000 2018.02.19 11:00 3.75981000 3.75925000 3.75925000 3.76265000 3.75226543 0.00368924 663 1519038900 2018.02.19 11:15 3.75920000 3.75755000 3.75611000 3.76033000 3.75276872 0.00374253 663 1519039800 2018.02.19 11:30 3.75765000 3.75815000 3.75735000 3.75932000 3.75328122 0.00390890 352 1519040700 2018.02.19 11:45 3.75814000 3.75943000 3.75775000 3.75945000 3.75386682 0.00396006 257 1519041600 2018.02.19 12:00 3.75943000 3.75978000 3.75860000 3.76070000 3.75442998 0.00396244 377 1519042500 2018.02.19 12:15 3.75988000 3.75900000 3.75870000 3.76034000 3.75486522 0.00382647 203 1519043400 2018.02.19 12:30 3.75895000 3.75600000 3.75525000 3.75895000 3.75497330 0.00352698 355 1519044300 2018.02.19 12:45 3.75594000 3.75977000 3.75520000 3.75995000 3.75543012 0.00356126 899 1519045200 2018.02.19 13:00 3.75977000 3.75956000 3.75840000 3.76005000 3.75582345 0.00354920 276 1519046100 2018.02.19 13:15 3.75970000 3.75880000 3.75790000 3.76009000 3.75610693 0.00359280 275 1519047000 2018.02.19 13:30 3.75880000 3.75573000 3.75573000 3.75880000 3.75607103 0.00356614 226 1519047900 2018.02.19 13:45 3.75570000 3.75462000 3.75410000 3.75585000 3.75593284 0.00354340 261 1519048800 2018.02.19 14:00 3.75464000 3.75355000 3.75260000 3.75535000 3.75570590 0.00357551 389 1519049700 2018.02.19 14:15 3.75355000 3.75387000 3.75270000 3.75459000 3.75553105 0.00361367 283 1519050600 2018.02.19 14:30 3.75385000 3.75370000 3.75310000 3.75495000 3.75535667 0.00349434 314 1519051500 2018.02.19 14:45 3.75375000 3.75380000 3.75294000 3.75491000 3.75520841 0.00341509 386 1519052400 2018.02.19 15:00 3.75360000 3.75305000 3.75240000 3.75376000 3.75500285 0.00328396 331 1519053300 2018.02.19 15:15 3.75305000 3.75491000 3.75305000 3.75517000 3.75499401 0.00309235 426 1519054200 2018.02.19 15:30 3.75490000 3.75360000 3.75340000 3.75499000 3.75486124 0.00314282 620 1519055100 2018.02.19 15:45 3.75380000 3.75770000 3.75360000 3.75780000 3.75513160 0.00286501 643 1519056000 2018.02.19 16:00 3.75765000 3.75775000 3.75693000 3.75860000 3.75538097 0.00265984 450 1519056900 2018.02.19 16:15 3.75775000 3.75890000 3.75775000 3.76018000 3.75571612 0.00260096 400 1519057800 2018.02.19 16:30 3.75890000 3.76038000 3.75860000 3.76195000 3.75616030 0.00262375 343 1519058700 2018.02.19 16:45 3.76038000 3.76092000 3.75829000 3.76095000 3.75661360 0.00267123 418 1519059600 2018.02.19 17:00 3.76092000 3.75976000 3.75870000 3.76205000 3.75691326 0.00266948 866 1519060500 2018.02.19 17:15 3.75976000 3.75726000 3.75695000 3.76011000 3.75694628 0.00263264 881 1519061400 2018.02.19 17:30 3.75730000 3.75385000 3.75355000 3.75770000 3.75665140 0.00268938 539 1519062300 2018.02.19 17:45 3.75385000 3.75371000 3.75276000 3.75400000 3.75637127 0.00265413 344 1519063200 2018.02.19 18:00 3.75375000 3.75433000 3.75371000 3.75500000 3.75617686 0.00257711 1127 1519064100 2018.02.19 18:15 3.75438000 3.75415000 3.75217000 3.75462000 3.75598382 0.00252700 571 1519065000 2018.02.19 18:30 3.75413000 3.75409000 3.75400000 3.75505000 3.75580346 0.00254758 475 1519065900 2018.02.19 18:45 3.75408000 3.75225000 3.75145000 3.75455000 3.75546504 0.00264810 315 1519066800 2018.02.19 19:00 3.75220000 3.75515000 3.75026000 3.75600000 3.75543503 0.00261656 531 1519067700 2018.02.19 19:15 3.75485000 3.75195000 3.75015000 3.75495000 3.75510312 0.00274311 603 1519068600 2018.02.19 19:30 3.75200000 3.75495000 3.75180000 3.75540000 3.75508854 0.00272815 227 1519069500 2018.02.19 19:45 3.75470000 3.75490000 3.75380000 3.75615000 3.75507058 0.00271717 345 1519070400 2018.02.19 20:00 3.75495000 3.75595000 3.75495000 3.75595000 3.75515434 0.00266431 101 1519071300 2018.02.19 20:15 3.75600000 3.75620000 3.75600000 3.75770000 3.75525393 0.00264842 101 1519072200 2018.02.19 20:30 3.75620000 3.75650000 3.75600000 3.75670000 3.75537260 0.00260466 146 1519073100 2018.02.19 20:45 3.75655000 3.75655000 3.75620000 3.75657000 3.75548473 0.00254170 85 1519074000 2018.02.19 21:00 3.75655000 3.75785000 3.75640000 3.75805000 3.75571000 0.00251217 73 1519074900 2018.02.19 21:15 3.75775000 3.75785000 3.75735000 3.75795000 3.75591381 0.00244623 11 1519075800 2018.02.19 21:30 3.75780000 3.75775000 3.75760000 3.75785000 3.75608868 0.00228628 7 1519076700 2018.02.19 21:45 3.75775000 3.75775000 3.75775000 3.75775000 3.75624690 0.00208944 1 1519078500 2018.02.19 22:15 3.75770000 3.75750000 3.75750000 3.75785000 3.75636625 0.00200346 12 1519079400 2018.02.19 22:30 3.75785000 3.75780000 3.75740000 3.75785000 3.75650279 0.00207795 15 1519080300 2018.02.19 22:45 3.75770000 3.75770000 3.75755000 3.75785000 3.75661681 0.00205516 12 1519081200 2018.02.19 23:00 3.75755000 3.75685000 3.75685000 3.75755000 3.75663902 0.00195863 11 1519082100 2018.02.19 23:15 3.75730000 3.75785000 3.75459000 3.75900000 3.75675435 0.00194574 121 1519083000 2018.02.19 23:30 3.75790000 3.75825000 3.75750000 3.75845000 3.75689680 0.00192704 95 1519083900 2018.02.19 23:45 3.75835000 3.75765000 3.75750000 3.75835000 3.75696853 0.00184818 59 1519084800 2018.02.20 00:00 3.75750000 3.75795000 3.75750000 3.75810000 3.75706200 0.00154959 11 1519085700 2018.02.20 00:15 3.75805000 3.75775000 3.75775000 3.75805000 3.75712753 0.00150695 4 1519086600 2018.02.20 00:30 3.75773000 3.75771000 3.75614000 3.75775000 3.75718300 0.00097297 7 1519087500 2018.02.20 00:45 3.75765000 3.75811000 3.75760000 3.75852000 3.75727129 0.00085073 31 1519088400 2018.02.20 01:00 3.75775000 3.75809000 3.75775000 3.75811000 3.75734926 0.00067049 18 1519089300 2018.02.20 01:15 3.75808000 3.75808000 3.75808000 3.75811000 3.75741885 0.00059170 5 1519090200 2018.02.20 01:30 3.75808000 3.75850000 3.75808000 3.75860000 3.75752182 0.00053532 33 1519091100 2018.02.20 01:45 3.75840000 3.75845000 3.75820000 3.75845000 3.75761022 0.00048597 27 1519092000 2018.02.20 02:00 3.75828000 3.75845000 3.75828000 3.75890000 3.75769020 0.00041970 32 1519092900 2018.02.20 02:15 3.75845000 3.75820000 3.75820000 3.75845000 3.75773875 0.00041071 9 1519093800 2018.02.20 02:30 3.75821000 3.75855000 3.75821000 3.75937000 3.75781601 0.00041804 97 1519094700 2018.02.20 02:45 3.75857000 3.75905000 3.75849000 3.75966000 3.75793353 0.00046736 161 1519095600 2018.02.20 03:00 3.75905000 3.76040000 3.75880000 3.76110000 3.75816844 0.00069064 318 1519096500 2018.02.20 03:15 3.76030000 3.76130000 3.76030000 3.76225000 3.75846668 0.00096688 153 1519097400 2018.02.20 03:30 3.76150000 3.76205000 3.76150000 3.76250000 3.75880795 0.00127134 95 1519098300 2018.02.20 03:45 3.76210000 3.76255000 3.76170000 3.76285000 3.75916433 0.00154765 94 1519099200 2018.02.20 04:00 3.76245000 3.76195000 3.76152000 3.76415000 3.75942964 0.00162769 212 1519100100 2018.02.20 04:15 3.76195000 3.76380000 3.76195000 3.76465000 3.75984586 0.00193024 212 1519101000 2018.02.20 04:30 3.76375000 3.76370000 3.76295000 3.76385000 3.76021292 0.00215541 106 1519101900 2018.02.20 04:45 3.76375000 3.76355000 3.76350000 3.76400000 3.76053074 0.00227333 137 1519102800 2018.02.20 05:00 3.76365000 3.76290000 3.76290000 3.76370000 3.76075638 0.00230982 184 1519103700 2018.02.20 05:15 3.76295000 3.76280000 3.76275000 3.76295000 3.76095101 0.00229458 165 1519104600 2018.02.20 05:30 3.76285000 3.76375000 3.76280000 3.76385000 3.76121758 0.00230875 199 1519105500 2018.02.20 05:45 3.76380000 3.76270000 3.76257000 3.76380000 3.76135877 0.00224842 137 1519106400 2018.02.20 06:00 3.76265000 3.76251000 3.76249000 3.76269000 3.76146841 0.00215467 95 1519107300 2018.02.20 06:15 3.76251000 3.76274000 3.76241000 3.76278000 3.76158951 0.00204495 148 1519108200 2018.02.20 06:30 3.76271000 3.76095000 3.75970000 3.76300000 3.76152861 0.00192872 305 1519109100 2018.02.20 06:45 3.76115000 3.76110000 3.75840000 3.76130000 3.76148779 0.00180744 292 1519110000 2018.02.20 07:00 3.76108000 3.76080000 3.76035000 3.76140000 3.76142228 0.00169411 120 1519110900 2018.02.20 07:15 3.76075000 3.76067000 3.76061000 3.76080000 3.76135064 0.00156571 67 1519111800 2018.02.20 07:30 3.76060000 3.76200000 3.76050000 3.76225000 3.76141248 0.00141280 138 1519112700 2018.02.20 07:45 3.76190000 3.76270000 3.76150000 3.76405000 3.76153510 0.00126903 173 1519113600 2018.02.20 08:00 3.76275000 3.76355000 3.76250000 3.76415000 3.76172700 0.00120522 191 1519114500 2018.02.20 08:15 3.76355000 3.76670000 3.76355000 3.76782000 3.76220062 0.00141694 572 1519115400 2018.02.20 08:30 3.76665000 3.76595000 3.76474000 3.76665000 3.76255770 0.00153623 252 1519116300 2018.02.20 08:45 3.76600000 3.76655000 3.76310000 3.76655000 3.76293792 0.00170677 371 1519117200 2018.02.20 09:00 3.76655000 3.76465000 3.76320000 3.76685000 3.76310097 0.00171779 384 1519118100 2018.02.20 09:15 3.76455000 3.76441000 3.76295000 3.76559000 3.76322564 0.00173044 442 1519119000 2018.02.20 09:30 3.76442000 3.76945000 3.76405000 3.76970000 3.76381844 0.00221832 941 1519119900 2018.02.20 09:45 3.76945000 3.77090000 3.76795000 3.77098000 3.76449287 0.00279006 740 1519120800 2018.02.20 10:00 3.77100000 3.77120000 3.76925000 3.77275000 3.76513165 0.00324903 847 1519121700 2018.02.20 10:15 3.77120000 3.76814000 3.76775000 3.77206000 3.76541816 0.00333770 1081 1519122600 2018.02.20 10:30 3.76814000 3.76815000 3.76625000 3.76945000 3.76567833 0.00343049 602 1519123500 2018.02.20 10:45 3.76834000 3.77185000 3.76834000 3.77230000 3.76626611 0.00375233 535 1519124400 2018.02.20 11:00 3.77170000 3.77370000 3.77140000 3.77434000 3.76697410 0.00415784 661 1519125300 2018.02.20 11:15 3.77375000 3.77610000 3.77137000 3.77610000 3.76784323 0.00470920 682 1519126200 2018.02.20 11:30 3.77610000 3.77501000 3.77407000 3.77713000 3.76852578 0.00487252 573 1519127100 2018.02.20 11:45 3.77497000 3.77505000 3.77300000 3.77590000 3.76914714 0.00493007 555 1519128000 2018.02.20 12:00 3.77506000 3.77780000 3.77450000 3.77799000 3.76997122 0.00509292 686 1519128900 2018.02.20 12:15 3.77780000 3.77955000 3.77780000 3.78080000 3.77088348 0.00525174 756 1519129800 2018.02.20 12:30 3.77955000 3.77866000 3.77725000 3.77955000 3.77162410 0.00526973 534 1519130700 2018.02.20 12:45 3.77871000 3.77744000 3.77672000 3.77964000 3.77217800 0.00511967 515 1519131600 2018.02.20 13:00 3.77745000 3.77576000 3.77490000 3.77777000 3.77251914 0.00484458 639 1519132500 2018.02.20 13:15 3.77572000 3.77565000 3.77447000 3.77645000 3.77281732 0.00474209 524 1519133400 2018.02.20 13:30 3.77560000 3.77645000 3.77381000 3.77650000 3.77316329 0.00457216 275 1519134300 2018.02.20 13:45 3.77645000 3.77499000 3.77460000 3.77685000 3.77333726 0.00434585 525 1519135200 2018.02.20 14:00 3.77513000 3.77485000 3.77285000 3.77533000 3.77348133 0.00388942 684 1519136100 2018.02.20 14:15 3.77501000 3.77430000 3.77353000 3.77565000 3.77355930 0.00330649 657 1519137000 2018.02.20 14:30 3.77432000 3.77552000 3.77359000 3.77683000 3.77374603 0.00315347 519 1519137900 2018.02.20 14:45 3.77549000 3.77340000 3.77318000 3.77589000 3.77371308 0.00309966 430 1519138800 2018.02.20 15:00 3.77340000 3.77369000 3.77245000 3.77435000 3.77371088 0.00304909 647 1519139700 2018.02.20 15:15 3.77369000 3.77360000 3.77152000 3.77431000 3.77370032 0.00278833 693 1519140600 2018.02.20 15:30 3.77360000 3.77135000 3.77050000 3.77450000 3.77347648 0.00269226 633 1519141500 2018.02.20 15:45 3.77134000 3.77895000 3.77117000 3.78125000 3.77399777 0.00258479 1167 1519142400 2018.02.20 16:00 3.77854000 3.78197000 3.77852000 3.78420000 3.77475703 0.00271731 1350 1519143300 2018.02.20 16:15 3.78216000 3.77844000 3.77745000 3.78228000 3.77510779 0.00267163 1002 1519144200 2018.02.20 16:30 3.77833000 3.77979000 3.77765000 3.78135000 3.77555371 0.00270461 1433 1519145100 2018.02.20 16:45 3.77968000 3.79459000 3.77920000 3.79491000 3.77736669 0.00471595 1421 1519146000 2018.02.20 17:00 3.79457000 3.80145000 3.79390000 3.80400000 3.77966034 0.00715551 1553 1519146900 2018.02.20 17:15 3.80160000 3.80690000 3.80155000 3.80710000 3.78225459 0.00968774 920 1519147800 2018.02.20 17:30 3.80690000 3.80300000 3.79948000 3.81175000 3.78423035 0.01109833 1188 1519148700 2018.02.20 17:45 3.80295000 3.80560000 3.79831000 3.80656000 3.78626555 0.01244327 745 1519149600 2018.02.20 18:00 3.80575000 3.80399000 3.80240000 3.80764000 3.78795359 0.01325818 711 1519150500 2018.02.20 18:15 3.80438000 3.80315000 3.80210000 3.80688000 3.78940087 0.01376718 875 1519151400 2018.02.20 18:30 3.80317000 3.80205000 3.79875000 3.80360000 3.79060555 0.01404989 584 1519152300 2018.02.20 18:45 3.80200000 3.79442000 3.79435000 3.80365000 3.79096883 0.01372174 745 1519153200 2018.02.20 19:00 3.79441000 3.79466000 3.79420000 3.80015000 3.79132037 0.01333443 432 1519154100 2018.02.20 19:15 3.79475000 3.79304000 3.79243000 3.79475000 3.79148415 0.01281018 322 1519155000 2018.02.20 19:30 3.79310000 3.79565000 3.79295000 3.79690000 3.79188089 0.01237644 267 1519155900 2018.02.20 19:45 3.79565000 3.79595000 3.79545000 3.79600000 3.79226843 0.01171689 104 1519156800 2018.02.20 20:00 3.79600000 3.80015000 3.79595000 3.80032000 3.79301905 0.01107684 149 1519157700 2018.02.20 20:15 3.80015000 3.80100000 3.79980000 3.80308000 3.79377914 0.01027857 320 1519158600 2018.02.20 20:30 3.80105000 3.79965000 3.79876000 3.80180000 3.79433827 0.00896445 467 1519159500 2018.02.20 20:45 3.79970000 3.80065000 3.79880000 3.80210000 3.79493939 0.00824069 264 1519160400 2018.02.20 21:00 3.80050000 3.79950000 3.79880000 3.80050000 3.79537373 0.00763841 172 1519161300 2018.02.20 21:15 3.79955000 3.80010000 3.79895000 3.80025000 3.79582385 0.00650190 183 1519162200 2018.02.20 21:30 3.80005000 3.79990000 3.79905000 3.80025000 3.79621206 0.00522859 128 1519163100 2018.02.20 21:45 3.79985000 3.79905000 3.79888000 3.80015000 3.79648234 0.00506345 109 1519164000 2018.02.20 22:00 3.79910000 3.80030000 3.79895000 3.80030000 3.79684593 0.00477017 72 1519164900 2018.02.20 22:15 3.79990000 3.79980000 3.79900000 3.80020000 3.79712727 0.00408376 190 1519165800 2018.02.20 22:30 3.79980000 3.79860000 3.79836000 3.80000000 3.79726753 0.00380188 308 1519166700 2018.02.20 22:45 3.79865000 3.79740000 3.79710000 3.79920000 3.79728014 0.00330777 226 1519167600 2018.02.20 23:00 3.79755000 3.79695000 3.79695000 3.79790000 3.79724870 0.00296303 68 1519168500 2018.02.20 23:15 3.79690000 3.79725000 3.79670000 3.79725000 3.79724882 0.00265293 7 1519169400 2018.02.20 23:30 3.79726000 3.79740000 3.79661000 3.79770000 3.79726322 0.00242139 71 1519170300 2018.02.20 23:45 3.79740000 3.79755000 3.79705000 3.79825000 3.79729053 0.00232618 67 1519171200 2018.02.21 00:00 3.79760000 3.79825000 3.79445000 3.79830000 3.79738191 0.00221709 13 1519172100 2018.02.21 00:15 3.79825000 3.79800000 3.79800000 3.79825000 3.79744078 0.00196101 4 1519173000 2018.02.21 00:30 3.79807000 3.79826000 3.79807000 3.79826000 3.79751880 0.00187484 9 1519173900 2018.02.21 00:45 3.79826000 3.79826000 3.79826000 3.79826000 3.79758939 0.00179702 7 1519174800 2018.02.21 01:00 3.79800000 3.79843000 3.79800000 3.79865000 3.79766945 0.00165739 18 1519175700 2018.02.21 01:15 3.79860000 3.79813000 3.79813000 3.79860000 3.79771331 0.00145497 11 1519176600 2018.02.21 01:30 3.79811000 3.79790000 3.79785000 3.79811000 3.79773109 0.00137859 9 1519177500 2018.02.21 01:45 3.79780000 3.79790000 3.79780000 3.79795000 3.79774718 0.00120547 4 1519178400 2018.02.21 02:00 3.79795000 3.79823000 3.79795000 3.79823000 3.79779316 0.00112020 10 1519179300 2018.02.21 02:15 3.79823000 3.79831000 3.79823000 3.79831000 3.79784238 0.00097739 3 1519180200 2018.02.21 02:30 3.79825000 3.79850000 3.79825000 3.79850000 3.79790501 0.00084936 7 1519181100 2018.02.21 02:45 3.79855000 3.79860000 3.79855000 3.79865000 3.79797120 0.00080325 24 1519182000 2018.02.21 03:00 3.79855000 3.79860000 3.79855000 3.79870000 3.79803109 0.00061649 34 1519182900 2018.02.21 03:15 3.79860000 3.79850000 3.79850000 3.79875000 3.79807575 0.00048457 14 1519183800 2018.02.21 03:30 3.79850000 3.79860000 3.79845000 3.79865000 3.79812567 0.00048967 16 1519184700 2018.02.21 03:45 3.79865000 3.79860000 3.79855000 3.79870000 3.79817085 0.00047756 23 1519185600 2018.02.21 04:00 3.79865000 3.79860000 3.79835000 3.79870000 3.79821172 0.00040319 37 1519186500 2018.02.21 04:15 3.79855000 3.79865000 3.79850000 3.79870000 3.79825346 0.00035120 13 1519187400 2018.02.21 04:30 3.79870000 3.79860000 3.79855000 3.79875000 3.79828646 0.00029899 34 1519188300 2018.02.21 04:45 3.79855000 3.79870000 3.79855000 3.79870000 3.79832585 0.00025481 55 1519189200 2018.02.21 05:00 3.79860000 3.79885000 3.79860000 3.79930000 3.79837577 0.00026902 61 1519190100 2018.02.21 05:15 3.79885000 3.79955000 3.79870000 3.79975000 3.79848760 0.00034863 26 1519191000 2018.02.21 05:30 3.79955000 3.80210000 3.79955000 3.80215000 3.79883164 0.00087009 94 1519191900 2018.02.21 05:45 3.80200000 3.80250000 3.80200000 3.80300000 3.79918101 0.00122192 129 1519192800 2018.02.21 06:00 3.80250000 3.80270000 3.80250000 3.80295000 3.79951615 0.00149888 108 1519193700 2018.02.21 06:15 3.80270000 3.80510000 3.80255000 3.80785000 3.80004794 0.00201443 172 1519194600 2018.02.21 06:30 3.80505000 3.80465000 3.80440000 3.80510000 3.80048623 0.00230275 135 1519195500 2018.02.21 06:45 3.80455000 3.80580000 3.80455000 3.80585000 3.80099231 0.00263420 174 1519196400 2018.02.21 07:00 3.80575000 3.80665000 3.80505000 3.80735000 3.80153114 0.00297699 159 1519197300 2018.02.21 07:15 3.80660000 3.80325000 3.80205000 3.80685000 3.80169484 0.00295627 165 1519198200 2018.02.21 07:30 3.80320000 3.80330000 3.80035000 3.80430000 3.80184771 0.00292657 205 1519199100 2018.02.21 07:45 3.80330000 3.79887000 3.79848000 3.80370000 3.80156412 0.00285340 361 1519200000 2018.02.21 08:00 3.79891000 3.79175000 3.79096000 3.79895000 3.80062944 0.00344965 577 1519200900 2018.02.21 08:15 3.79175000 3.78975000 3.78954000 3.79228000 3.79959330 0.00424752 382 1519201800 2018.02.21 08:30 3.78970000 3.78675000 3.78525000 3.78990000 3.79837013 0.00529952 420 1519202700 2018.02.21 08:45 3.78680000 3.78720000 3.78484000 3.78855000 3.79730631 0.00609474 583 1519203600 2018.02.21 09:00 3.78725000 3.78830000 3.78500000 3.78830000 3.79644857 0.00664533 333 1519204500 2018.02.21 09:15 3.78830000 3.79295000 3.78777000 3.79320000 3.79611537 0.00677635 532 1519205400 2018.02.21 09:30 3.79295000 3.79181000 3.79173000 3.79546000 3.79570533 0.00694783 916 1519206300 2018.02.21 09:45 3.79186000 3.79035000 3.78940000 3.79285000 3.79519530 0.00717356 554 1519207200 2018.02.21 10:00 3.79030000 3.78578000 3.78556000 3.79175000 3.79429861 0.00769320 729 1519208100 2018.02.21 10:15 3.78576000 3.78733000 3.78545000 3.78855000 3.79363493 0.00796182 671 1519209000 2018.02.21 10:30 3.78733000 3.78471000 3.78421000 3.78767000 3.79278494 0.00822442 660 1519209900 2018.02.21 10:45 3.78469000 3.78470000 3.78230000 3.78519000 3.79201494 0.00833998 643 1519210800 2018.02.21 11:00 3.78476000 3.78600000 3.78440000 3.78700000 3.79144209 0.00824449 462 1519211700 2018.02.21 11:15 3.78597000 3.78604000 3.78551000 3.78898000 3.79092761 0.00785893 568 1519212600 2018.02.21 11:30 3.78604000 3.78864000 3.78604000 3.78970000 3.79070974 0.00728851 409 1519213500 2018.02.21 11:45 3.78864000 3.78836000 3.78746000 3.78946000 3.79048595 0.00649988 367 1519214400 2018.02.21 12:00 3.78836000 3.78898000 3.78785000 3.78943000 3.79034253 0.00540817 418 1519215300 2018.02.21 12:15 3.78891000 3.79250000 3.78885000 3.79390000 3.79054800 0.00463203 485 1519216200 2018.02.21 12:30 3.79249000 3.79045000 3.78870000 3.79252000 3.79053867 0.00364662 507 1519217100 2018.02.21 12:45 3.79045000 3.78765000 3.78625000 3.79075000 3.79026356 0.00303289 350 1519218000 2018.02.21 13:00 3.78761000 3.78866000 3.78761000 3.78975000 3.79011084 0.00294177 375 1519218900 2018.02.21 13:15 3.78866000 3.78860000 3.78826000 3.78983000 3.78996695 0.00287363 359 1519219800 2018.02.21 13:30 3.78855000 3.78725000 3.78691000 3.78859000 3.78970819 0.00270563 412 1519220700 2018.02.21 13:45 3.78725000 3.78791000 3.78710000 3.78862000 3.78953694 0.00259445 295 1519221600 2018.02.21 14:00 3.78793000 3.78403000 3.78296000 3.78830000 3.78901247 0.00264112 665 1519222500 2018.02.21 14:15 3.78399000 3.78585000 3.78345000 3.78688000 3.78871128 0.00245940 784 1519223400 2018.02.21 14:30 3.78586000 3.78875000 3.78472000 3.78882000 3.78871497 0.00236149 664 1519224300 2018.02.21 14:45 3.78874000 3.79030000 3.78865000 3.79147000 3.78886592 0.00243323 700 1519225200 2018.02.21 15:00 3.79030000 3.78829000 3.78788000 3.79095000 3.78881107 0.00231120 926 1519226100 2018.02.21 15:15 3.78833000 3.78585000 3.78534000 3.78954000 3.78852907 0.00226046 792 1519227000 2018.02.21 15:30 3.78580000 3.78850000 3.78525000 3.78865000 3.78852630 0.00209208 683 1519227900 2018.02.21 15:45 3.78845000 3.79160000 3.78750000 3.79225000 3.78881903 0.00209469 850 1519228800 2018.02.21 16:00 3.79154000 3.79005000 3.78870000 3.79406000 3.78893627 0.00204331 823 1519229700 2018.02.21 16:15 3.79005000 3.78740000 3.78570000 3.79030000 3.78878995 0.00193956 847 1519230600 2018.02.21 16:30 3.78740000 3.78822000 3.78613000 3.78969000 3.78873567 0.00193497 744 1519231500 2018.02.21 16:45 3.78810000 3.78755000 3.78650000 3.78948000 3.78862275 0.00193616 889 1519232400 2018.02.21 17:00 3.78775000 3.78630000 3.78530000 3.78910000 3.78840154 0.00197783 886 1519233300 2018.02.21 17:15 3.78620000 3.78585000 3.78470000 3.78652000 3.78815853 0.00179959 562 1519234200 2018.02.21 17:30 3.78582000 3.78565000 3.78421000 3.78684000 3.78791963 0.00177054 875 1519235100 2018.02.21 17:45 3.78565000 3.78655000 3.78495000 3.78841000 3.78778919 0.00178150 595 1519236000 2018.02.21 18:00 3.78655000 3.78915000 3.78491000 3.78999000 3.78791879 0.00180910 753 1519236900 2018.02.21 18:15 3.78920000 3.79025000 3.78668000 3.79025000 3.78814081 0.00190760 529 1519237800 2018.02.21 18:30 3.79026000 3.78679000 3.78651000 3.79040000 3.78801216 0.00189854 346 1519238700 2018.02.21 18:45 3.78685000 3.78675000 3.78415000 3.78720000 3.78789195 0.00190240 445 1519239600 2018.02.21 19:00 3.78670000 3.78635000 3.78585000 3.78680000 3.78774510 0.00172825 444 1519240500 2018.02.21 19:15 3.78625000 3.78670000 3.78570000 3.78705000 3.78764557 0.00170035 465 1519241400 2018.02.21 19:30 3.78660000 3.78585000 3.78505000 3.78660000 3.78747456 0.00174310 299 1519242300 2018.02.21 19:45 3.78580000 3.78324000 3.78305000 3.78600000 3.78707127 0.00189567 601 1519243200 2018.02.21 20:00 3.78318000 3.78536000 3.78305000 3.78555000 3.78690829 0.00193225 291 1519244100 2018.02.21 20:15 3.78536000 3.78435000 3.78428000 3.78545000 3.78666464 0.00204177 404 1519245000 2018.02.21 20:30 3.78435000 3.78525000 3.78352000 3.78745000 3.78652992 0.00204898 763 1519245900 2018.02.21 20:45 3.78525000 3.78430000 3.78329000 3.78652000 3.78631754 0.00179851 673 1519246800 2018.02.21 21:00 3.78430000 3.77735000 3.77375000 3.78660000 3.78546349 0.00258427 915 1519247700 2018.02.21 21:15 3.77790000 3.78155000 3.77345000 3.78190000 3.78509078 0.00274738 733 1519248600 2018.02.21 21:30 3.78155000 3.78095000 3.77771000 3.78491000 3.78469642 0.00287052 1034 1519249500 2018.02.21 21:45 3.78075000 3.78642000 3.78000000 3.78707000 3.78486057 0.00279770 1193 1519250400 2018.02.21 22:00 3.78649000 3.78825000 3.78638000 3.79288000 3.78518337 0.00284413 856 1519251300 2018.02.21 22:15 3.78845000 3.78915000 3.78785000 3.79165000 3.78556115 0.00295789 569 1519252200 2018.02.21 22:30 3.78915000 3.79035000 3.78900000 3.79165000 3.78601723 0.00315202 311 1519253100 2018.02.21 22:45 3.79035000 3.79116000 3.78974000 3.79116000 3.78650702 0.00339466 155 1519254000 2018.02.21 23:00 3.79085000 3.79325000 3.79000000 3.79405000 3.78714920 0.00377875 167 1519254900 2018.02.21 23:15 3.79320000 3.79199000 3.79070000 3.79320000 3.78761023 0.00399937 61 1519255800 2018.02.21 23:30 3.79190000 3.79250000 3.79186000 3.79325000 3.78807592 0.00428461 106 1519256700 2018.02.21 23:45 3.79244000 3.78833000 3.78815000 3.79245000 3.78810012 0.00428295 159 1519257600 2018.02.22 00:00 3.78505000 3.79015000 3.78430000 3.79050000 3.78829535 0.00435173 26 1519258500 2018.02.22 00:15 3.79005000 3.78961000 3.78950000 3.79150000 3.78842055 0.00438689 30 1519259400 2018.02.22 00:30 3.78961000 3.79260000 3.78937000 3.79270000 3.78881860 0.00456442 40 1519260300 2018.02.22 00:45 3.79255000 3.79240000 3.79240000 3.79255000 3.78915968 0.00455580 3 1519261200 2018.02.22 01:00 3.79235000 3.79235000 3.79215000 3.79235000 3.78946352 0.00461201 11 1519262100 2018.02.22 01:15 3.79235000 3.79270000 3.79220000 3.79270000 3.78977176 0.00459970 19 1519263000 2018.02.22 01:30 3.79270000 3.79225000 3.79225000 3.79270000 3.79000778 0.00457366 17 1519263900 2018.02.22 01:45 3.79215000 3.79184000 3.79155000 3.79215000 3.79018228 0.00444405 113 1519264800 2018.02.22 02:00 3.79189000 3.79204000 3.79025000 3.79216000 3.79035920 0.00343328 573 1519265700 2018.02.22 02:15 3.79215000 3.79545000 3.79180000 3.79545000 3.79084404 0.00301999 143 1519266600 2018.02.22 02:30 3.79515000 3.79675000 3.79475000 3.79745000 3.79140651 0.00236095 57 1519267500 2018.02.22 02:45 3.79670000 3.79645000 3.79645000 3.79785000 3.79188685 0.00229867 62 1519268400 2018.02.22 03:00 3.79645000 3.79637000 3.79620000 3.79665000 3.79231381 0.00232052 35 1519269300 2018.02.22 03:15 3.79637000 3.79311000 3.79130000 3.79727000 3.79238964 0.00220931 103 1519270200 2018.02.22 03:30 3.79307000 3.79130000 3.79015000 3.79615000 3.79228587 0.00218930 240 1519271100 2018.02.22 03:45 3.79125000 3.79135000 3.79100000 3.79245000 3.79219674 0.00220101 203 1519272000 2018.02.22 04:00 3.79145000 3.79081000 3.79047000 3.79195000 3.79206467 0.00223323 204 1519272900 2018.02.22 04:15 3.79082000 3.79135000 3.79082000 3.79166000 3.79199660 0.00225266 177 1519273800 2018.02.22 04:30 3.79135000 3.79160000 3.79125000 3.79230000 3.79195883 0.00225934 404 1519274700 2018.02.22 04:45 3.79190000 3.79299000 3.79107000 3.79315000 3.79205704 0.00209013 217 1519275600 2018.02.22 05:00 3.79300000 3.79485000 3.79293000 3.79650000 3.79232303 0.00204808 196 1519276500 2018.02.22 05:15 3.79485000 3.79680000 3.79456000 3.79825000 3.79274941 0.00205054 191 1519277400 2018.02.22 05:30 3.79825000 3.79606000 3.79475000 3.79825000 3.79306471 0.00210117 148 1519278300 2018.02.22 05:45 3.79604000 3.79776000 3.79532000 3.79789000 3.79351188 0.00226249 277 1519279200 2018.02.22 06:00 3.79776000 3.79791000 3.79742000 3.79846000 3.79393075 0.00240748 247 1519280100 2018.02.22 06:15 3.79786000 3.79812000 3.79777000 3.79815000 3.79432972 0.00254868 97 1519281000 2018.02.22 06:30 3.79815000 3.79835000 3.79805000 3.79925000 3.79471261 0.00265624 115 1519281900 2018.02.22 06:45 3.79830000 3.79805000 3.79805000 3.80004000 3.79503045 0.00268303 228 1519282800 2018.02.22 07:00 3.79810000 3.79745000 3.79740000 3.79830000 3.79526089 0.00265424 287 1519283700 2018.02.22 07:15 3.79745000 3.79480000 3.79461000 3.79755000 3.79521699 0.00265380 188 1519284600 2018.02.22 07:30 3.79504000 3.79500000 3.79036000 3.79562000 3.79519633 0.00263058 292 1519285500 2018.02.22 07:45 3.79505000 3.79507000 3.79290000 3.79551000 3.79518429 0.00261467 248 1519286400 2018.02.22 08:00 3.79500000 3.79220000 3.79140000 3.79555000 3.79490008 0.00265394 325 1519287300 2018.02.22 08:15 3.79225000 3.79670000 3.79160000 3.79691000 3.79507150 0.00265814 241 1519288200 2018.02.22 08:30 3.79665000 3.79715000 3.79465000 3.79850000 3.79526945 0.00255958 405 1519289100 2018.02.22 08:45 3.79715000 3.80110000 3.79715000 3.80345000 3.79582474 0.00270308 568 1519290000 2018.02.22 09:00 3.80115000 3.80016000 3.79952000 3.80225000 3.79623762 0.00262135 501 1519290900 2018.02.22 09:15 3.80016000 3.79850000 3.79736000 3.80017000 3.79645309 0.00241929 519 1519291800 2018.02.22 09:30 3.79850000 3.79520000 3.79455000 3.79916000 3.79633375 0.00219764 516 1519292700 2018.02.22 09:45 3.79525000 3.80127000 3.79389000 3.80140000 3.79680386 0.00222845 663 1519293600 2018.02.22 10:00 3.80132000 3.80220000 3.80124000 3.80543000 3.79731778 0.00240569 863 1519294500 2018.02.22 10:15 3.80220000 3.79832000 3.79825000 3.80273000 3.79741323 0.00240528 616 1519295400 2018.02.22 10:30 3.79827000 3.80137000 3.79466000 3.80158000 3.79779007 0.00251028 889 1519296300 2018.02.22 10:45 3.80137000 3.80648000 3.80120000 3.80930000 3.79861768 0.00315718 1429 1519297200 2018.02.22 11:00 3.80635000 3.80801000 3.80600000 3.80929000 3.79951219 0.00385645 991 1519298100 2018.02.22 11:15 3.80801000 3.80700000 3.80656000 3.80894000 3.80022531 0.00430179 450 1519299000 2018.02.22 11:30 3.80703000 3.80472000 3.80458000 3.80718000 3.80065338 0.00448461 432 1519299900 2018.02.22 11:45 3.80475000 3.80406000 3.80235000 3.80490000 3.80097782 0.00458121 439 1519300800 2018.02.22 12:00 3.80410000 3.80172000 3.80166000 3.80410000 3.80104850 0.00453086 384 1519301700 2018.02.22 12:15 3.80169000 3.80036000 3.80002000 3.80225000 3.80098293 0.00430235 341 1519302600 2018.02.22 12:30 3.80036000 3.79869000 3.79777000 3.80040000 3.80076456 0.00410197 439 1519303500 2018.02.22 12:45 3.79865000 3.80202000 3.79850000 3.80240000 3.80088412 0.00390829 376 1519304400 2018.02.22 13:00 3.80208000 3.80313000 3.80190000 3.80466000 3.80109801 0.00340262 470 1519305300 2018.02.22 13:15 3.80313000 3.80330000 3.80102000 3.80330000 3.80130773 0.00326017 359 1519306200 2018.02.22 13:30 3.80310000 3.80105000 3.80013000 3.80310000 3.80128318 0.00313033 500 1519307100 2018.02.22 13:45 3.80105000 3.79890000 3.79805000 3.80223000 3.80105621 0.00322147 527 1519308000 2018.02.22 14:00 3.79895000 3.79955000 3.79688000 3.80015000 3.80091276 0.00326848 642 1519308900 2018.02.22 14:15 3.79955000 3.79725000 3.79711000 3.79980000 3.80056393 0.00342848 570 1519309800 2018.02.22 14:30 3.79725000 3.79875000 3.79270000 3.80004000 3.80039117 0.00331278 1368 1519310700 2018.02.22 14:45 3.79875000 3.79934000 3.79700000 3.79999000 3.80029106 0.00335938 680 1519311600 2018.02.22 15:00 3.79934000 3.79949000 3.79820000 3.80078000 3.80021477 0.00336933 728 1519312500 2018.02.22 15:15 3.79951000 3.79760000 3.79705000 3.80110000 3.79996574 0.00350518 526 1519313400 2018.02.22 15:30 3.79790000 3.79485000 3.79350000 3.79917000 3.79947853 0.00387904 1127 1519314300 2018.02.22 15:45 3.79485000 3.79126000 3.79080000 3.79615000 3.79869581 0.00427399 980 1519315200 2018.02.22 16:00 3.79123000 3.78985000 3.78855000 3.79366000 3.79785336 0.00448886 997 1519316100 2018.02.22 16:15 3.78982000 3.79120000 3.78965000 3.79300000 3.79721970 0.00445539 714 1519317000 2018.02.22 16:30 3.79120000 3.78955000 3.78624000 3.79132000 3.79648925 0.00466827 967 1519317900 2018.02.22 16:45 3.78955000 3.78955000 3.78835000 3.79100000 3.79582837 0.00478917 1102 1519318800 2018.02.22 17:00 3.78955000 3.78580000 3.78570000 3.78995000 3.79487329 0.00534475 840 1519319700 2018.02.22 17:15 3.78575000 3.78185000 3.78077000 3.78650000 3.79363298 0.00624533 940 1519320600 2018.02.22 17:30 3.78182000 3.78235000 3.78105000 3.78370000 3.79255841 0.00691537 904 1519321500 2018.02.22 17:45 3.78235000 3.78351000 3.78235000 3.78460000 3.79169665 0.00710675 678 1519322400 2018.02.22 18:00 3.78345000 3.78166000 3.78095000 3.78425000 3.79074078 0.00721753 743 1519323300 2018.02.22 18:15 3.78166000 3.78102000 3.78005000 3.78185000 3.78981499 0.00718324 280 1519324200 2018.02.22 18:30 3.78109000 3.78080000 3.78027000 3.78320000 3.78895642 0.00718465 443 1519325100 2018.02.22 18:45 3.78075000 3.78176000 3.78075000 3.78180000 3.78827105 0.00713855 198 1519326000 2018.02.22 19:00 3.78187000 3.78140000 3.78026000 3.78400000 3.78761666 0.00694730 344 1519326900 2018.02.22 19:15 3.78140000 3.78177000 3.78035000 3.78288000 3.78705984 0.00680134 483 1519327800 2018.02.22 19:30 3.78165000 3.78286000 3.78071000 3.78286000 3.78665985 0.00638107 316 1519328700 2018.02.22 19:45 3.78286000 3.78115000 3.78035000 3.78448000 3.78613511 0.00585375 281 1519329600 2018.02.22 20:00 3.78120000 3.78318000 3.78105000 3.78371000 3.78585367 0.00505873 208 1519330500 2018.02.22 20:15 3.78320000 3.78250000 3.78245000 3.78358000 3.78553427 0.00432931 184 1519331400 2018.02.22 20:30 3.78265000 3.78293000 3.78238000 3.78360000 3.78528624 0.00376708 271 1519332300 2018.02.22 20:45 3.78297000 3.78412000 3.78251000 3.78440000 3.78517517 0.00349114 308 1519333200 2018.02.22 21:00 3.78406000 3.78385000 3.78335000 3.78449000 3.78504897 0.00328811 171 1519334100 2018.02.22 21:15 3.78385000 3.78215000 3.78215000 3.78648000 3.78477287 0.00289633 396 1519335000 2018.02.22 21:30 3.78215000 3.78170000 3.78158000 3.78350000 3.78448022 0.00257839 255 1519335900 2018.02.22 21:45 3.78180000 3.78250000 3.78140000 3.78305000 3.78429163 0.00219686 270 1519336800 2018.02.22 22:00 3.78235000 3.78335000 3.78215000 3.78380000 3.78420195 0.00210030 111 1519337700 2018.02.22 22:15 3.78335000 3.78335000 3.78240000 3.78380000 3.78412081 0.00197089 103 1519338600 2018.02.22 22:30 3.78325000 3.78245000 3.78245000 3.78325000 3.78396169 0.00182895 14 1519339500 2018.02.22 22:45 3.78275000 3.78216000 3.78190000 3.78278000 3.78379010 0.00172269 124 1519340400 2018.02.22 23:00 3.78216000 3.78280000 3.78165000 3.78320000 3.78369580 0.00159206 112 1519341300 2018.02.22 23:15 3.78280000 3.78240000 3.78195000 3.78280000 3.78357239 0.00140377 27 1519342200 2018.02.22 23:30 3.78245000 3.78180000 3.78156000 3.78280000 3.78340359 0.00118863 37 1519343100 2018.02.22 23:45 3.78180000 3.78030000 3.78029000 3.78240000 3.78310801 0.00112905 40 1519344000 2018.02.23 00:00 3.78090000 3.78335000 3.77999000 3.78355000 3.78313106 0.00107648 15 1519344900 2018.02.23 00:15 3.78330000 3.78230000 3.78205000 3.78330000 3.78305191 0.00100826 15 1519345800 2018.02.23 00:30 3.78185000 3.78375000 3.78116000 3.78395000 3.78311840 0.00105025 20 1519346700 2018.02.23 00:45 3.78370000 3.78415000 3.78350000 3.78455000 3.78321664 0.00102160 88 1519347600 2018.02.23 01:00 3.78410000 3.78340000 3.78340000 3.78425000 3.78323411 0.00103022 40 1519348500 2018.02.23 01:15 3.78335000 3.78365000 3.78330000 3.78380000 3.78327371 0.00103788 39 1519349400 2018.02.23 01:30 3.78370000 3.78345000 3.78280000 3.78375000 3.78329050 0.00104277 71 1519350300 2018.02.23 01:45 3.78350000 3.78265000 3.78265000 3.78440000 3.78322950 0.00100716 32 1519351200 2018.02.23 02:00 3.78265000 3.78256000 3.78254000 3.78370000 3.78316574 0.00097749 68 1519352100 2018.02.23 02:15 3.78253000 3.78275000 3.78230000 3.78310000 3.78312615 0.00093833 52 1519353000 2018.02.23 02:30 3.78270000 3.78270000 3.78265000 3.78290000 3.78308556 0.00087310 42 1519353900 2018.02.23 02:45 3.78275000 3.78375000 3.78255000 3.78435000 3.78314884 0.00089476 58 1519354800 2018.02.23 03:00 3.78375000 3.78345000 3.78335000 3.78385000 3.78317752 0.00090586 50 1519355700 2018.02.23 03:15 3.78345000 3.78330000 3.78325000 3.78380000 3.78318919 0.00090966 29 1519356600 2018.02.23 03:30 3.78335000 3.78330000 3.78325000 3.78345000 3.78319974 0.00089835 16 1519357500 2018.02.23 03:45 3.78335000 3.78310000 3.78310000 3.78335000 3.78319024 0.00086529 17 1519358400 2018.02.23 04:00 3.78305000 3.78330000 3.78250000 3.78330000 3.78320070 0.00086396 60 1519359300 2018.02.23 04:15 3.78335000 3.78310000 3.78285000 3.78375000 3.78319111 0.00084334 88 1519360200 2018.02.23 04:30 3.78305000 3.78260000 3.78221000 3.78305000 3.78313481 0.00078658 74 1519361100 2018.02.23 04:45 3.78265000 3.78290000 3.78260000 3.78300000 3.78311245 0.00047115 50 1519362000 2018.02.23 05:00 3.78295000 3.78375000 3.78285000 3.78425000 3.78317317 0.00048279 95 1519362900 2018.02.23 05:15 3.78380000 3.78680000 3.78380000 3.78685000 3.78351858 0.00089504 298 1519363800 2018.02.23 05:30 3.78675000 3.78650000 3.78535000 3.78675000 3.78380252 0.00114066 104 1519364700 2018.02.23 05:45 3.78650000 3.78690000 3.78645000 3.78720000 3.78409752 0.00138743 84 1519365600 2018.02.23 06:00 3.78690000 3.78645000 3.78645000 3.78720000 3.78432157 0.00152949 91 1519366500 2018.02.23 06:15 3.78645000 3.78725000 3.78350000 3.78725000 3.78460047 0.00172833 105 1519367400 2018.02.23 06:30 3.78725000 3.78715000 3.78695000 3.78765000 3.78484328 0.00186897 62 1519368300 2018.02.23 06:45 3.78715000 3.78746000 3.78710000 3.78775000 3.78509249 0.00196247 81 1519369200 2018.02.23 07:00 3.78746000 3.78748000 3.78705000 3.78765000 3.78531987 0.00201148 65 1519370100 2018.02.23 07:15 3.78773000 3.78762000 3.78707000 3.78884000 3.78553893 0.00204779 171 1519371000 2018.02.23 07:30 3.78762000 3.78800000 3.78704000 3.78800000 3.78577332 0.00207446 94 1519371900 2018.02.23 07:45 3.78800000 3.78880000 3.78780000 3.78947000 3.78606157 0.00219549 187 1519372800 2018.02.23 08:00 3.78880000 3.78663000 3.78645000 3.79051000 3.78611571 0.00213216 243 1519373700 2018.02.23 08:15 3.78663000 3.78895000 3.78568000 3.78911000 3.78638564 0.00217706 179 1519374600 2018.02.23 08:30 3.78895000 3.79024000 3.78865000 3.79178000 3.78675272 0.00228941 208 1519375500 2018.02.23 08:45 3.79023000 3.79055000 3.78885000 3.79207000 3.78711437 0.00234967 252 1519376400 2018.02.23 09:00 3.79045000 3.79191000 3.78962000 3.79278000 3.78757110 0.00249178 357 1519377300 2018.02.23 09:15 3.79194000 3.79181000 3.79019000 3.79239000 3.78797480 0.00251760 368 1519378200 2018.02.23 09:30 3.79181000 3.78955000 3.78870000 3.79196000 3.78812482 0.00225442 430 1519379100 2018.02.23 09:45 3.78955000 3.78686000 3.78597000 3.78997000 3.78800436 0.00194675 474 1519380000 2018.02.23 10:00 3.78686000 3.78554000 3.78435000 3.78785000 3.78776966 0.00181633 735 1519380900 2018.02.23 10:15 3.78547000 3.78631000 3.78395000 3.78677000 3.78763064 0.00186258 581 1519381800 2018.02.23 10:30 3.78631000 3.78360000 3.78348000 3.78676000 3.78724677 0.00214765 389 1519382700 2018.02.23 10:45 3.78360000 3.78117000 3.78035000 3.78439000 3.78666803 0.00269695 606 1519383600 2018.02.23 11:00 3.78117000 3.78105000 3.78090000 3.78470000 3.78613298 0.00314882 751 1519384500 2018.02.23 11:15 3.78105000 3.78245000 3.78070000 3.78280000 3.78578222 0.00337223 334 1519385400 2018.02.23 11:30 3.78245000 3.78405000 3.78183000 3.78452000 3.78561725 0.00344354 486 1519386300 2018.02.23 11:45 3.78395000 3.78406000 3.78395000 3.78530000 3.78546894 0.00349165 338 1519387200 2018.02.23 12:00 3.78397000 3.78339000 3.78295000 3.78533000 3.78527095 0.00356416 378 1519388100 2018.02.23 12:15 3.78339000 3.78471000 3.78339000 3.78540000 3.78521752 0.00354616 281 1519389000 2018.02.23 12:30 3.78461000 3.78570000 3.78455000 3.78720000 3.78526347 0.00347798 468 1519389900 2018.02.23 12:45 3.78594000 3.78881000 3.78512000 3.78942000 3.78560124 0.00338652 470 1519390800 2018.02.23 13:00 3.78867000 3.78932000 3.78855000 3.79125000 3.78595540 0.00340511 777 1519391700 2018.02.23 13:15 3.78939000 3.78720000 3.78686000 3.79016000 3.78607394 0.00333604 363 1519392600 2018.02.23 13:30 3.78720000 3.78500000 3.78470000 3.78796000 3.78597166 0.00321644 323 1519393500 2018.02.23 13:45 3.78504000 3.78685000 3.78495000 3.78740000 3.78605531 0.00305676 391 1519394400 2018.02.23 14:00 3.78681000 3.78575000 3.78565000 3.78814000 3.78602623 0.00275905 610 1519395300 2018.02.23 14:15 3.78564000 3.78580000 3.78459000 3.78627000 3.78600469 0.00243187 456 1519396200 2018.02.23 14:30 3.78580000 3.78613000 3.78399000 3.78656000 3.78601662 0.00230347 555 1519397100 2018.02.23 14:45 3.78625000 3.78886000 3.78573000 3.78908000 3.78628742 0.00247848 380 1519398000 2018.02.23 15:00 3.78890000 3.78749000 3.78709000 3.78927000 3.78640195 0.00253122 400 1519398900 2018.02.23 15:15 3.78749000 3.78927000 3.78720000 3.78935000 3.78667510 0.00271427 371 1519399800 2018.02.23 15:30 3.78927000 3.78740000 3.78670000 3.78960000 3.78674414 0.00265649 527 1519400700 2018.02.23 15:45 3.78740000 3.78720000 3.78665000 3.78783000 3.78678755 0.00236181 312 1519401600 2018.02.23 16:00 3.78720000 3.78755000 3.78624000 3.78785000 3.78686017 0.00200752 407 1519402500 2018.02.23 16:15 3.78750000 3.79027000 3.78750000 3.79073000 3.78718491 0.00195504 458 1519403400 2018.02.23 16:30 3.79017000 3.79261000 3.79010000 3.79261000 3.78770159 0.00225528 675 1519404300 2018.02.23 16:45 3.79264000 3.79170000 3.79130000 3.79410000 3.78808239 0.00234151 682 1519405200 2018.02.23 17:00 3.79170000 3.79029000 3.78925000 3.79345000 3.78829264 0.00217904 659 1519406100 2018.02.23 17:15 3.79022000 3.78955000 3.78914000 3.79084000 3.78841239 0.00205840 458 1519407000 2018.02.23 17:30 3.78955000 3.78665000 3.78665000 3.78985000 3.78824454 0.00199407 585 1519407900 2018.02.23 17:45 3.78665000 3.78810000 3.78665000 3.78885000 3.78823077 0.00198971 549 1519408800 2018.02.23 18:00 3.78805000 3.78951000 3.78631000 3.79035000 3.78835261 0.00200344 761 1519409700 2018.02.23 18:15 3.78947000 3.78825000 3.78675000 3.79135000 3.78834283 0.00198625 613 1519410600 2018.02.23 18:30 3.78820000 3.78855000 3.78790000 3.78957000 3.78836256 0.00184043 397 1519411500 2018.02.23 18:45 3.78855000 3.78750000 3.78702000 3.78890000 3.78828041 0.00182385 463 1519412400 2018.02.23 19:00 3.78750000 3.78660000 3.78645000 3.78795000 3.78812037 0.00179773 184 1519413300 2018.02.23 19:15 3.78660000 3.78680000 3.78595000 3.78941000 3.78799462 0.00177894 271 1519414200 2018.02.23 19:30 3.78635000 3.78757000 3.78610000 3.79141000 3.78795418 0.00174621 607 1519415100 2018.02.23 19:45 3.78758000 3.78767000 3.78758000 3.78815000 3.78792712 0.00174470 161 1519416000 2018.02.23 20:00 3.78767000 3.78867000 3.78767000 3.79019000 3.78799787 0.00172449 201 1519416900 2018.02.23 20:15 3.78867000 3.78796000 3.78755000 3.78902000 3.78799426 0.00170200 163 1519417800 2018.02.23 20:30 3.78794000 3.78850000 3.78782000 3.78913000 3.78804243 0.00168473 131 1519418700 2018.02.23 20:45 3.78853000 3.78825000 3.78805000 3.78930000 3.78806220 0.00166800 149 1519419600 2018.02.23 21:00 3.78825000 3.78821000 3.78755000 3.78861000 3.78807627 0.00165939 101 1519420500 2018.02.23 21:15 3.78821000 3.78833000 3.78761000 3.78855000 3.78810044 0.00157899 164 1519421400 2018.02.23 21:30 3.78818000 3.78827000 3.78770000 3.78860000 3.78811659 0.00121249 331 1519422300 2018.02.23 21:45 3.78827000 3.78701000 3.78690000 3.78845000 3.78801120 0.00094840 602 1519423200 2018.02.23 22:00 3.78706000 3.78705000 3.78635000 3.78740000 3.78791966 0.00082655 272 1519424100 2018.02.23 22:15 3.78700000 3.78685000 3.78605000 3.78724000 3.78781778 0.00077237 137 1519425000 2018.02.23 22:30 3.78685000 3.78660000 3.78595000 3.78765000 3.78770180 0.00078406 251 1519425900 2018.02.23 22:45 3.78665000 3.79047000 3.78655000 3.79094000 3.78796544 0.00096882 266 1519426800 2018.02.23 23:00 3.79052000 3.78870000 3.78840000 3.79054000 3.78803540 0.00092827 199 1519427700 2018.02.23 23:15 3.78875000 3.78835000 3.78777000 3.78880000 3.78806536 0.00093468 118 1519428600 2018.02.23 23:30 3.78840000 3.78825000 3.78777000 3.78845000 3.78808295 0.00093295 284 1519429500 2018.02.23 23:45 3.78824000 3.78825000 3.78785000 3.78909000 3.78809886 0.00092752 43 1519603200 2018.02.26 00:00 3.78540000 3.78580000 3.78540000 3.78580000 3.78787992 0.00098154 3 1519604100 2018.02.26 00:15 3.78595000 3.78590000 3.78575000 3.78595000 3.78769135 0.00105782 18 1519605000 2018.02.26 00:30 3.78679000 3.78776000 3.78558000 3.78982000 3.78769789 0.00105667 1201 1519605900 2018.02.26 00:45 3.78760000 3.78655000 3.78590000 3.78788000 3.78758857 0.00110169 107 1519606800 2018.02.26 01:00 3.78650000 3.78640000 3.78620000 3.78670000 3.78747537 0.00112152 30 1519607700 2018.02.26 01:15 3.78640000 3.78620000 3.78593000 3.78651000 3.78735391 0.00116995 55 1519608600 2018.02.26 01:30 3.78593000 3.78655000 3.78593000 3.78655000 3.78727734 0.00116693 78 1519609500 2018.02.26 01:45 3.78655000 3.78769000 3.78655000 3.78834000 3.78731665 0.00114463 97 1519610400 2018.02.26 02:00 3.78764000 3.78826000 3.78726000 3.78847000 3.78740649 0.00113874 221 1519611300 2018.02.26 02:15 3.78826000 3.78800000 3.78797000 3.78826000 3.78746301 0.00112715 85 1519612200 2018.02.26 02:30 3.78798000 3.78730000 3.78720000 3.78804000 3.78744749 0.00111240 468 1519613100 2018.02.26 02:45 3.78736000 3.78802000 3.78588000 3.78805000 3.78750201 0.00111679 331 1519614000 2018.02.26 03:00 3.78805000 3.78861000 3.78768000 3.78868000 3.78760754 0.00114218 73 1519614900 2018.02.26 03:15 3.78859000 3.78858000 3.78832000 3.78873000 3.78770015 0.00115365 23 1519615800 2018.02.26 03:30 3.78860000 3.78836000 3.78785000 3.78963000 3.78776299 0.00113848 71 1519616700 2018.02.26 03:45 3.78838000 3.78806000 3.78806000 3.78850000 3.78779128 0.00097228 31 1519617600 2018.02.26 04:00 3.78805000 3.78774000 3.78774000 3.78835000 3.78778640 0.00094956 48 1519618500 2018.02.26 04:15 3.78776000 3.78766000 3.78755000 3.78793000 3.78777436 0.00093795 64 1519619400 2018.02.26 04:30 3.78764000 3.78492000 3.78482000 3.78776000 3.78750252 0.00105280 93 1519620300 2018.02.26 04:45 3.78495000 3.78575000 3.78490000 3.78590000 3.78733561 0.00107830 73 1519621200 2018.02.26 05:00 3.78575000 3.78605000 3.78575000 3.78620000 3.78721317 0.00105530 34 1519622100 2018.02.26 05:15 3.78600000 3.78515000 3.78505000 3.78605000 3.78701668 0.00112518 46 1519623000 2018.02.26 05:30 3.78517000 3.78528000 3.78500000 3.78565000 3.78685128 0.00119572 37 1519623900 2018.02.26 05:45 3.78500000 3.78630000 3.78500000 3.78630000 3.78679878 0.00120971 39 1519624800 2018.02.26 06:00 3.78625000 3.78573000 3.78520000 3.78631000 3.78669699 0.00125140 44 1519625700 2018.02.26 06:15 3.78550000 3.78535000 3.78535000 3.78589000 3.78656870 0.00131544 49 1519626600 2018.02.26 06:30 3.78535000 3.78535000 3.78445000 3.78585000 3.78645264 0.00137726 67 1519627500 2018.02.26 06:45 3.78535000 3.78475000 3.78470000 3.78535000 3.78629048 0.00144622 51 1519628400 2018.02.26 07:00 3.78475000 3.78258000 3.78237000 3.78475000 3.78593710 0.00168603 99 1519629300 2018.02.26 07:15 3.78256000 3.78020000 3.78020000 3.78256000 3.78539071 0.00217669 108 1519630200 2018.02.26 07:30 3.78023000 3.77915000 3.77830000 3.78135000 3.78479636 0.00268320 200 1519631100 2018.02.26 07:45 3.77955000 3.77770000 3.77770000 3.77995000 3.78412051 0.00318605 124 1519632000 2018.02.26 08:00 3.77765000 3.77765000 3.77559000 3.77785000 3.78350427 0.00349662 163 1519632900 2018.02.26 08:15 3.77760000 3.77790000 3.77690000 3.77835000 3.78297053 0.00366192 172 1519633800 2018.02.26 08:30 3.77795000 3.77925000 3.77795000 3.78115000 3.78261620 0.00363861 212 1519634700 2018.02.26 08:45 3.77925000 3.77680000 3.77675000 3.77950000 3.78206227 0.00377505 283 1519635600 2018.02.26 09:00 3.77685000 3.77865000 3.77565000 3.77950000 3.78173730 0.00369891 325 1519636500 2018.02.26 09:15 3.77865000 3.77875000 3.77652000 3.77995000 3.78145279 0.00356334 332 1519637400 2018.02.26 09:30 3.77860000 3.77803000 3.77575000 3.77875000 3.78112681 0.00360927 680 1519638300 2018.02.26 09:45 3.77791000 3.77805000 3.77640000 3.77900000 3.78083378 0.00356329 538 1519639200 2018.02.26 10:00 3.77805000 3.77637000 3.77585000 3.77856000 3.78040866 0.00355134 673 1519640100 2018.02.26 10:15 3.77638000 3.77978000 3.77636000 3.78014000 3.78034879 0.00339764 665 1519641000 2018.02.26 10:30 3.77957000 3.78044000 3.77931000 3.78071000 3.78035747 0.00321357 542 1519641900 2018.02.26 10:45 3.78039000 3.78075000 3.77997000 3.78094000 3.78039486 0.00293003 247 1519642800 2018.02.26 11:00 3.78065000 3.77932000 3.77875000 3.78065000 3.78029249 0.00266772 282 1519643700 2018.02.26 11:15 3.77920000 3.78026000 3.77884000 3.78131000 3.78028940 0.00241527 439 1519644600 2018.02.26 11:30 3.78034000 3.77925000 3.77912000 3.78118000 3.78019041 0.00210174 422 1519645500 2018.02.26 11:45 3.77928000 3.77738000 3.77736000 3.77936000 3.77992275 0.00177779 361 1519646400 2018.02.26 12:00 3.77740000 3.77793000 3.77685000 3.77807000 3.77973296 0.00160329 257 1519647300 2018.02.26 12:15 3.77796000 3.77896000 3.77754000 3.77912000 3.77965935 0.00155912 281 1519648200 2018.02.26 12:30 3.77891000 3.77898000 3.77831000 3.78010000 3.77959465 0.00151966 321 1519649100 2018.02.26 12:45 3.77895000 3.77754000 3.77695000 3.77955000 3.77939897 0.00141094 427 1519650000 2018.02.26 13:00 3.77754000 3.77872000 3.77707000 3.77895000 3.77933430 0.00133000 283 1519650900 2018.02.26 13:15 3.77863000 3.77928000 3.77859000 3.77944000 3.77932913 0.00128837 189 1519651800 2018.02.26 13:30 3.77927000 3.77925000 3.77862000 3.77974000 3.77932160 0.00128485 253 1519652700 2018.02.26 13:45 3.77925000 3.78105000 3.77855000 3.78105000 3.77948621 0.00127906 408 1519653600 2018.02.26 14:00 3.78105000 3.78225000 3.78060000 3.78261000 3.77974942 0.00149887 437 1519654500 2018.02.26 14:15 3.78221000 3.78100000 3.78062000 3.78236000 3.77986853 0.00155335 461 1519655400 2018.02.26 14:30 3.78118000 3.78022000 3.77954000 3.78135000 3.77990200 0.00151217 465 1519656300 2018.02.26 14:45 3.78015000 3.78090000 3.78010000 3.78181000 3.77999705 0.00150131 298 1519657200 2018.02.26 15:00 3.78080000 3.78048000 3.77959000 3.78165000 3.78004304 0.00128002 711 1519658100 2018.02.26 15:15 3.78048000 3.78108000 3.77881000 3.78134000 3.78014180 0.00132514 430 1519659000 2018.02.26 15:30 3.78102000 3.78169000 3.77944000 3.78179000 3.78028925 0.00141055 539 1519659900 2018.02.26 15:45 3.78158000 3.78368000 3.78145000 3.78405000 3.78061218 0.00169416 627 1519660800 2018.02.26 16:00 3.78365000 3.78398000 3.78356000 3.78711000 3.78093292 0.00193001 685 1519661700 2018.02.26 16:15 3.78398000 3.78515000 3.78345000 3.78550000 3.78133455 0.00226935 545 1519662600 2018.02.26 16:30 3.78516000 3.78493000 3.78415000 3.78631000 3.78167697 0.00247294 558 1519663500 2018.02.26 16:45 3.78493000 3.78456000 3.78414000 3.78549000 3.78195155 0.00245158 304 1519664400 2018.02.26 17:00 3.78415000 3.78650000 3.78415000 3.78704000 3.78238473 0.00260887 700 1519665300 2018.02.26 17:15 3.78650000 3.78655000 3.78565000 3.78752000 3.78278142 0.00276361 359 1519666200 2018.02.26 17:30 3.78655000 3.78770000 3.78655000 3.78915000 3.78324986 0.00296162 372 1519667100 2018.02.26 17:45 3.78770000 3.78960000 3.78770000 3.79144000 3.78385464 0.00314829 739 1519668000 2018.02.26 18:00 3.78960000 3.78675000 3.78579000 3.79030000 3.78413038 0.00306235 593 1519668900 2018.02.26 18:15 3.78665000 3.78475000 3.78332000 3.78670000 3.78418940 0.00287864 661 1519669800 2018.02.26 18:30 3.78475000 3.78630000 3.78415000 3.78780000 3.78439041 0.00272464 495 1519670700 2018.02.26 18:45 3.78622000 3.78930000 3.78622000 3.79075000 3.78485799 0.00288272 756 1519671600 2018.02.26 19:00 3.78925000 3.78884000 3.78820000 3.78980000 3.78523723 0.00300466 252 1519672500 2018.02.26 19:15 3.78879000 3.78875000 3.78845000 3.78995000 3.78557178 0.00299344 283 1519673400 2018.02.26 19:30 3.78880000 3.78830000 3.78820000 3.78920000 3.78583161 0.00283038 198 1519674300 2018.02.26 19:45 3.78832000 3.78545000 3.78490000 3.78833000 3.78579526 0.00260678 201 1519675200 2018.02.26 20:00 3.78547000 3.78470000 3.78405000 3.78687000 3.78569095 0.00234120 527 1519676100 2018.02.26 20:15 3.78470000 3.78575000 3.78460000 3.78774000 3.78569658 0.00210074 557 1519677000 2018.02.26 20:30 3.78578000 3.78700000 3.78499000 3.78815000 3.78582071 0.00187869 670 1519677900 2018.02.26 20:45 3.78700000 3.78820000 3.78680000 3.78820000 3.78604731 0.00180487 169 1519678800 2018.02.26 21:00 3.78820000 3.78751000 3.78715000 3.78876000 3.78618661 0.00171823 255 1519679700 2018.02.26 21:15 3.78750000 3.78560000 3.78560000 3.78758000 3.78613075 0.00173010 141 1519680600 2018.02.26 21:30 3.78555000 3.78350000 3.78350000 3.78555000 3.78588020 0.00191196 79 1519681500 2018.02.26 21:45 3.78345000 3.78555000 3.78345000 3.78610000 3.78584875 0.00190647 149 1519682400 2018.02.26 22:00 3.78560000 3.78490000 3.78445000 3.78565000 3.78575839 0.00195690 153 1519683300 2018.02.26 22:15 3.78495000 3.78405000 3.78400000 3.78495000 3.78559569 0.00206216 94 1519684200 2018.02.26 22:30 3.78410000 3.78500000 3.78410000 3.78525000 3.78553896 0.00203802 87 1519685100 2018.02.26 22:45 3.78500000 3.78460000 3.78450000 3.78555000 3.78544953 0.00187254 122 1519686000 2018.02.26 23:00 3.78450000 3.78460000 3.78435000 3.78470000 3.78536863 0.00189076 42 1519686900 2018.02.26 23:15 3.78455000 3.78500000 3.78440000 3.78510000 3.78533352 0.00190221 40 1519687800 2018.02.26 23:30 3.78495000 3.78405000 3.78400000 3.78495000 3.78521128 0.00195956 43 1519688700 2018.02.26 23:45 3.78408000 3.78475000 3.78400000 3.78475000 3.78516735 0.00175178 36 1519689600 2018.02.27 00:00 3.78345000 3.78635000 3.78323000 3.78650000 3.78527998 0.00153667 28 1519690500 2018.02.27 00:15 3.78630000 3.78605000 3.78605000 3.78630000 3.78535332 0.00132490 9 1519691400 2018.02.27 00:30 3.78610000 3.78625000 3.78333000 3.78695000 3.78543871 0.00116336 68 1519692300 2018.02.27 00:45 3.78630000 3.78530000 3.78530000 3.78665000 3.78542550 0.00116381 56 1519693200 2018.02.27 01:00 3.78550000 3.78570000 3.78550000 3.78590000 3.78545165 0.00115301 57 1519694100 2018.02.27 01:15 3.78565000 3.78690000 3.78550000 3.78690000 3.78558958 0.00119319 67 1519695000 2018.02.27 01:30 3.78700000 3.78700000 3.78655000 3.78700000 3.78572391 0.00120593 126 1519695900 2018.02.27 01:45 3.78700000 3.78555000 3.78535000 3.78700000 3.78570735 0.00106729 90 1519696800 2018.02.27 02:00 3.78550000 3.78485000 3.78430000 3.78615000 3.78562569 0.00097461 163 1519697700 2018.02.27 02:15 3.78470000 3.78465000 3.78465000 3.78470000 3.78553277 0.00096567 8 1519698600 2018.02.27 02:30 3.78470000 3.78475000 3.78465000 3.78480000 3.78545822 0.00085222 17 1519699500 2018.02.27 02:45 3.78460000 3.78419000 3.78391000 3.78465000 3.78533744 0.00087431 54 1519700400 2018.02.27 03:00 3.78416000 3.78271000 3.78256000 3.78420000 3.78508721 0.00102533 44 1519701300 2018.02.27 03:15 3.78269000 3.78268000 3.78261000 3.78302000 3.78485795 0.00114941 20 1519702200 2018.02.27 03:30 3.78250000 3.78245000 3.78245000 3.78250000 3.78462862 0.00130025 2 1519703100 2018.02.27 03:45 3.78223000 3.78405000 3.78223000 3.78405000 3.78457351 0.00131884 52 1519704000 2018.02.27 04:00 3.78410000 3.78411000 3.78335000 3.78510000 3.78452937 0.00133338 309 1519704900 2018.02.27 04:15 3.78412000 3.78434000 3.78411000 3.78464000 3.78451133 0.00133415 153 1519705800 2018.02.27 04:30 3.78432000 3.78415000 3.78415000 3.78495000 3.78447692 0.00134148 116 1519706700 2018.02.27 04:45 3.78413000 3.78485000 3.78413000 3.78490000 3.78451245 0.00133341 59 1519707600 2018.02.27 05:00 3.78470000 3.78550000 3.78470000 3.78570000 3.78460650 0.00126980 48 1519708500 2018.02.27 05:15 3.78545000 3.78425000 3.78420000 3.78545000 3.78457255 0.00123403 43 1519709400 2018.02.27 05:30 3.78420000 3.78680000 3.78420000 3.78680000 3.78478469 0.00126673 164 1519710300 2018.02.27 05:45 3.78680000 3.78735000 3.78675000 3.78755000 3.78502901 0.00139725 144 1519711200 2018.02.27 06:00 3.78735000 3.78740000 3.78727000 3.78750000 3.78525481 0.00151926 194 1519712100 2018.02.27 06:15 3.78740000 3.78727000 3.78727000 3.78755000 3.78544674 0.00159111 77 1519713000 2018.02.27 06:30 3.78727000 3.78727000 3.78725000 3.78730000 3.78562038 0.00166641 50 1519713900 2018.02.27 06:45 3.78727000 3.78315000 3.78290000 3.78727000 3.78538511 0.00166411 89 1519714800 2018.02.27 07:00 3.78315000 3.78320000 3.78305000 3.78320000 3.78517700 0.00166587 72 1519715700 2018.02.27 07:15 3.78320000 3.78397000 3.78285000 3.78505000 3.78506205 0.00165611 116 1519716600 2018.02.27 07:30 3.78398000 3.78370000 3.78204000 3.78525000 3.78493233 0.00165698 140 1519717500 2018.02.27 07:45 3.78375000 3.78530000 3.78360000 3.78710000 3.78496735 0.00165545 281 1519718400 2018.02.27 08:00 3.78496000 3.78530000 3.78276000 3.78645000 3.78499903 0.00158096 198 1519719300 2018.02.27 08:15 3.78535000 3.78304000 3.78300000 3.78625000 3.78481245 0.00155243 221 1519720200 2018.02.27 08:30 3.78297000 3.78410000 3.78255000 3.78490000 3.78474460 0.00147658 257 1519721100 2018.02.27 08:45 3.78411000 3.78672000 3.78411000 3.78740000 3.78493273 0.00150242 232 1519722000 2018.02.27 09:00 3.78672000 3.78808000 3.78555000 3.78835000 3.78523247 0.00161126 369 1519722900 2018.02.27 09:15 3.78820000 3.78755000 3.78674000 3.78990000 3.78545319 0.00166694 356 1519723800 2018.02.27 09:30 3.78760000 3.78744000 3.78635000 3.78881000 3.78564241 0.00169317 385 1519724700 2018.02.27 09:45 3.78715000 3.78830000 3.78505000 3.78870000 3.78589551 0.00178346 559 1519725600 2018.02.27 10:00 3.78826000 3.78585000 3.78546000 3.78851000 3.78589118 0.00178107 583 1519726500 2018.02.27 10:15 3.78569000 3.78501000 3.78442000 3.78641000 3.78580726 0.00175351 549 1519727400 2018.02.27 10:30 3.78513000 3.78534000 3.78463000 3.78645000 3.78576276 0.00174208 751 1519728300 2018.02.27 10:45 3.78537000 3.78509000 3.78425000 3.78580000 3.78569868 0.00170929 413 1519729200 2018.02.27 11:00 3.78497000 3.78365000 3.78168000 3.78508000 3.78550357 0.00171297 712 1519730100 2018.02.27 11:15 3.78365000 3.78345000 3.78305000 3.78526000 3.78530799 0.00171411 413 1519731000 2018.02.27 11:30 3.78350000 3.78458000 3.78319000 3.78489000 3.78523866 0.00165947 259 1519731900 2018.02.27 11:45 3.78461000 3.78578000 3.78448000 3.78640000 3.78529022 0.00159673 272 1519732800 2018.02.27 12:00 3.78562000 3.78505000 3.78479000 3.78692000 3.78526734 0.00152902 489 1519733700 2018.02.27 12:15 3.78505000 3.78443000 3.78385000 3.78556000 3.78518759 0.00152132 283 1519734600 2018.02.27 12:30 3.78444000 3.78456000 3.78308000 3.78550000 3.78512782 0.00150204 312 1519735500 2018.02.27 12:45 3.78460000 3.78600000 3.78320000 3.78600000 3.78521089 0.00149780 397 1519736400 2018.02.27 13:00 3.78595000 3.78570000 3.78430000 3.78595000 3.78525747 0.00149382 431 1519737300 2018.02.27 13:15 3.78565000 3.78555000 3.78499000 3.78616000 3.78528533 0.00140392 373 1519738200 2018.02.27 13:30 3.78555000 3.78700000 3.78530000 3.78797000 3.78544863 0.00138583 339 1519739100 2018.02.27 13:45 3.78699000 3.78712000 3.78605000 3.78730000 3.78560781 0.00137852 409 1519740000 2018.02.27 14:00 3.78721000 3.78821000 3.78673000 3.78911000 3.78585564 0.00138127 460 1519740900 2018.02.27 14:15 3.78818000 3.78808000 3.78765000 3.78915000 3.78606748 0.00144089 349 1519741800 2018.02.27 14:30 3.78812000 3.78829000 3.78781000 3.78855000 3.78627915 0.00153785 218 1519742700 2018.02.27 14:45 3.78834000 3.78740000 3.78665000 3.78837000 3.78638590 0.00152833 306 1519743600 2018.02.27 15:00 3.78715000 3.78904000 3.78700000 3.78939000 3.78663867 0.00171743 627 1519744500 2018.02.27 15:15 3.78904000 3.79103000 3.78904000 3.79140000 3.78705689 0.00206555 748 1519745400 2018.02.27 15:30 3.79059000 3.79105000 3.78777000 3.79627000 3.78743719 0.00233329 1901 1519746300 2018.02.27 15:45 3.79100000 3.79115000 3.78586000 3.79145000 3.78779079 0.00252865 1584 1519747200 2018.02.27 16:00 3.79115000 3.79240000 3.78915000 3.79323000 3.78822976 0.00268855 1261 1519748100 2018.02.27 16:15 3.79240000 3.79165000 3.79093000 3.79417000 3.78855550 0.00266831 712 1519749000 2018.02.27 16:30 3.79170000 3.79071000 3.78885000 3.79240000 3.78876069 0.00261298 842 1519749900 2018.02.27 16:45 3.79079000 3.79429000 3.79079000 3.79666000 3.78928729 0.00292095 1213 1519750800 2018.02.27 17:00 3.79422000 3.79480000 3.79405000 3.79932000 3.78981231 0.00313239 1075 1519751700 2018.02.27 17:15 3.79480000 3.79455000 3.79312000 3.79590000 3.79026352 0.00316783 647 1519752600 2018.02.27 17:30 3.79454000 3.80345000 3.79454000 3.80370000 3.79151937 0.00428996 1076 1519753500 2018.02.27 17:45 3.80397000 3.80664000 3.80340000 3.81355000 3.79295943 0.00554202 1538 1519754400 2018.02.27 18:00 3.80665000 3.80611000 3.80295000 3.81108000 3.79421187 0.00629529 1490 1519755300 2018.02.27 18:15 3.80605000 3.80675000 3.80559000 3.81058000 3.79540598 0.00684828 835 1519756200 2018.02.27 18:30 3.80670000 3.80586000 3.80455000 3.80775000 3.79640160 0.00719492 726 1519757100 2018.02.27 18:45 3.80589000 3.80455000 3.80353000 3.80866000 3.79717764 0.00728633 1009 1519758000 2018.02.27 19:00 3.80456000 3.81172000 3.80443000 3.81195000 3.79856262 0.00796902 813 1519758900 2018.02.27 19:15 3.81172000 3.80651000 3.80625000 3.81172000 3.79931952 0.00796905 1049 1519759800 2018.02.27 19:30 3.80651000 3.80540000 3.80495000 3.80905000 3.79989861 0.00780016 691 1519760700 2018.02.27 19:45 3.80545000 3.80416000 3.80361000 3.80650000 3.80030446 0.00739999 290 1519761600 2018.02.27 20:00 3.80416000 3.80255000 3.80120000 3.80456000 3.80051832 0.00699596 346 1519762500 2018.02.27 20:15 3.80250000 3.80095000 3.80061000 3.80255000 3.80055943 0.00666889 119 1519763400 2018.02.27 20:30 3.80100000 3.80095000 3.80095000 3.80275000 3.80059663 0.00632035 252 1519764300 2018.02.27 20:45 3.80095000 3.80379000 3.80090000 3.80405000 3.80090076 0.00596700 297 1519765200 2018.02.27 21:00 3.80379000 3.80590000 3.80356000 3.80680000 3.80137688 0.00568859 373 1519766100 2018.02.27 21:15 3.80590000 3.80685000 3.80585000 3.80751000 3.80189813 0.00528108 161 1519767000 2018.02.27 21:30 3.80685000 3.80685000 3.80680000 3.80755000 3.80236973 0.00463083 117 1519767900 2018.02.27 21:45 3.80680000 3.80675000 3.80640000 3.80875000 3.80278690 0.00421204 86 1519768800 2018.02.27 22:00 3.80645000 3.80855000 3.80594000 3.81232000 3.80333577 0.00376138 376 1519769700 2018.02.27 22:15 3.80855000 3.80953000 3.80440000 3.81125000 3.80392569 0.00312667 514 1519770600 2018.02.27 22:30 3.80951000 3.81005000 3.80945000 3.81015000 3.80450896 0.00308806 80 1519771500 2018.02.27 22:45 3.81010000 3.81290000 3.80976000 3.81290000 3.80530811 0.00324826 99 1519772400 2018.02.27 23:00 3.81280000 3.81240000 3.81230000 3.81425000 3.80598353 0.00341750 129 1519773300 2018.02.27 23:15 3.81235000 3.81380000 3.81225000 3.81380000 3.80672795 0.00370731 48 1519774200 2018.02.27 23:30 3.81400000 3.81460000 3.81255000 3.81485000 3.80747767 0.00403761 94 1519775100 2018.02.27 23:45 3.81485000 3.81515000 3.81415000 3.81520000 3.80820837 0.00431675 96 1519776000 2018.02.28 00:00 3.81520000 3.81460000 3.81224000 3.81550000 3.80881710 0.00453302 30 1519776900 2018.02.28 00:15 3.81460000 3.81410000 3.81400000 3.81490000 3.80932023 0.00471788 28 1519777800 2018.02.28 00:30 3.81402000 3.81455000 3.81343000 3.81462000 3.80981830 0.00484514 100 1519778700 2018.02.28 00:45 3.81455000 3.81460000 3.81426000 3.81475000 3.81027370 0.00485196 98 1519779600 2018.02.28 01:00 3.81485000 3.81445000 3.81437000 3.81520000 3.81067145 0.00466414 48 1519780500 2018.02.28 01:15 3.81440000 3.81443000 3.81437000 3.81470000 3.81102940 0.00422070 24 1519781400 2018.02.28 01:30 3.81442000 3.81435000 3.81428000 3.81470000 3.81134565 0.00362563 33 1519782300 2018.02.28 01:45 3.81430000 3.81505000 3.81416000 3.81520000 3.81169845 0.00326477 57 1519783200 2018.02.28 02:00 3.81506000 3.81526000 3.81506000 3.81574000 3.81203764 0.00303696 46 1519784100 2018.02.28 02:15 3.81492000 3.81471000 3.81463000 3.81492000 3.81229215 0.00280963 32 1519785000 2018.02.28 02:30 3.81472000 3.81430000 3.81415000 3.81485000 3.81248338 0.00251031 60 1519785900 2018.02.28 02:45 3.81425000 3.81485000 3.81425000 3.81485000 3.81270877 0.00211669 51 1519786800 2018.02.28 03:00 3.81480000 3.81455000 3.81350000 3.81505000 3.81288412 0.00184229 120 1519787700 2018.02.28 03:15 3.81455000 3.81325000 3.81325000 3.81485000 3.81291897 0.00165978 128 1519788600 2018.02.28 03:30 3.81325000 3.80965000 3.80837000 3.81425000 3.81260764 0.00192248 200 1519789500 2018.02.28 03:45 3.80975000 3.80970000 3.80920000 3.81030000 3.81233072 0.00221732 79 1519790400 2018.02.28 04:00 3.80975000 3.80840000 3.80790000 3.80975000 3.81195637 0.00262054 126 1519791300 2018.02.28 04:15 3.80840000 3.80880000 3.80799000 3.80890000 3.81165576 0.00286257 77 1519792200 2018.02.28 04:30 3.80875000 3.80925000 3.80850000 3.80925000 3.81142664 0.00296823 55 1519793100 2018.02.28 04:45 3.80928000 3.81210000 3.80917000 3.81245000 3.81149077 0.00281711 253 1519794000 2018.02.28 05:00 3.81210000 3.81345000 3.81162000 3.81345000 3.81167736 0.00266833 282 1519794900 2018.02.28 05:15 3.81350000 3.81075000 3.81066000 3.81350000 3.81158904 0.00266075 100 1519795800 2018.02.28 05:30 3.81075000 3.81122000 3.81040000 3.81127000 3.81155390 0.00259313 231 1519796700 2018.02.28 05:45 3.81125000 3.80691000 3.80650000 3.81139000 3.81111162 0.00285815 325 1519797600 2018.02.28 06:00 3.80694000 3.80685000 3.80665000 3.80699000 3.81070575 0.00305248 70 1519798500 2018.02.28 06:15 3.80696000 3.80810000 3.80677000 3.80810000 3.81045758 0.00307517 144 1519799400 2018.02.28 06:30 3.80805000 3.81169000 3.80785000 3.81207000 3.81057496 0.00292536 823 1519800300 2018.02.28 06:45 3.81173000 3.81173000 3.81105000 3.81191000 3.81068496 0.00273514 93 1519801200 2018.02.28 07:00 3.81176000 3.80959000 3.80651000 3.81176000 3.81058068 0.00256309 164 1519802100 2018.02.28 07:15 3.80962000 3.81045000 3.80962000 3.81126000 3.81056823 0.00239224 104 1519803000 2018.02.28 07:30 3.81050000 3.80735000 3.80580000 3.81050000 3.81026174 0.00235686 122 1519803900 2018.02.28 07:45 3.80745000 3.80685000 3.80655000 3.80985000 3.80993681 0.00224510 163 1519804800 2018.02.28 08:00 3.80685000 3.80685000 3.80555000 3.80795000 3.80964283 0.00209018 203 1519805700 2018.02.28 08:15 3.80674000 3.80566000 3.80545000 3.80760000 3.80926351 0.00209058 308 1519806600 2018.02.28 08:30 3.80566000 3.80540000 3.80490000 3.80939000 3.80889556 0.00225640 399 1519807500 2018.02.28 08:45 3.80545000 3.80244000 3.80152000 3.80605000 3.80828074 0.00269637 430 1519808400 2018.02.28 09:00 3.80238000 3.80385000 3.80168000 3.80575000 3.80785877 0.00292992 388 1519809300 2018.02.28 09:15 3.80374000 3.80365000 3.80290000 3.80465000 3.80745793 0.00314096 658 1519810200 2018.02.28 09:30 3.80360000 3.80228000 3.80205000 3.80498000 3.80696479 0.00341817 471 1519811100 2018.02.28 09:45 3.80222000 3.80305000 3.80222000 3.80740000 3.80659196 0.00340582 500 1519812000 2018.02.28 10:00 3.80325000 3.80727000 3.80188000 3.80931000 3.80665653 0.00303479 1113 1519812900 2018.02.28 10:15 3.80729000 3.81040000 3.80595000 3.81046000 3.80701305 0.00298300 1001 1519813800 2018.02.28 10:30 3.81040000 3.81035000 3.80681000 3.81130000 3.80733086 0.00294220 878 1519814700 2018.02.28 10:45 3.81033000 3.80786000 3.80736000 3.81085000 3.80738125 0.00294774 568 1519815600 2018.02.28 11:00 3.80780000 3.80680000 3.80640000 3.80842000 3.80732590 0.00294309 558 1519816500 2018.02.28 11:15 3.80680000 3.80310000 3.80242000 3.80680000 3.80692343 0.00304768 651 1519817400 2018.02.28 11:30 3.80305000 3.80178000 3.80129000 3.80405000 3.80643358 0.00302308 597 1519818300 2018.02.28 11:45 3.80178000 3.79918000 3.79835000 3.80226000 3.80574276 0.00313718 475 1519819200 2018.02.28 12:00 3.79908000 3.79938000 3.79790000 3.80134000 3.80513678 0.00329127 618 1519820100 2018.02.28 12:15 3.79938000 3.80195000 3.79936000 3.80368000 3.80483328 0.00313045 438 1519821000 2018.02.28 12:30 3.80195000 3.80125000 3.79992000 3.80200000 3.80449202 0.00316098 509 1519821900 2018.02.28 12:45 3.80125000 3.80171000 3.80125000 3.80369000 3.80422706 0.00316572 495 1519822800 2018.02.28 13:00 3.80168000 3.80597000 3.80154000 3.80655000 3.80439306 0.00314283 610 1519823700 2018.02.28 13:15 3.80593000 3.80389000 3.80370000 3.80618000 3.80434515 0.00312760 478 1519824600 2018.02.28 13:30 3.80389000 3.80196000 3.80123000 3.80396000 3.80411799 0.00314051 516 1519825500 2018.02.28 13:45 3.80196000 3.80272000 3.80079000 3.80432000 3.80398485 0.00312805 734 1519826400 2018.02.28 14:00 3.80275000 3.79942000 3.79895000 3.80298000 3.80355010 0.00328112 500 1519827300 2018.02.28 14:15 3.79942000 3.80060000 3.79809000 3.80147000 3.80326914 0.00335813 537 1519828200 2018.02.28 14:30 3.80063000 3.80225000 3.80009000 3.80229000 3.80317208 0.00336792 492 1519829100 2018.02.28 14:45 3.80215000 3.80510000 3.80160000 3.80565000 3.80335569 0.00337451 715 1519830000 2018.02.28 15:00 3.80510000 3.80271000 3.80203000 3.80510000 3.80329419 0.00326399 579 1519830900 2018.02.28 15:15 3.80271000 3.79928000 3.79863000 3.80372000 3.80291189 0.00295824 1076 1519831800 2018.02.28 15:30 3.79784000 3.80265000 3.79601000 3.80292000 3.80288695 0.00244280 1013 1519832700 2018.02.28 15:45 3.80265000 3.80253000 3.80225000 3.80415000 3.80285295 0.00216618 554 1519833600 2018.02.28 16:00 3.80261000 3.80022000 3.79895000 3.80265000 3.80260220 0.00195862 687 1519834500 2018.02.28 16:15 3.80028000 3.79966000 3.79870000 3.80040000 3.80232199 0.00195842 715 1519835400 2018.02.28 16:30 3.79963000 3.80160000 3.79840000 3.80225000 3.80225323 0.00194067 1004 1519836300 2018.02.28 16:45 3.80160000 3.80275000 3.80103000 3.80381000 3.80230054 0.00182862 524 1519837200 2018.02.28 17:00 3.80270000 3.80500000 3.80110000 3.80535000 3.80255763 0.00184921 651 1519838100 2018.02.28 17:15 3.80500000 3.80309000 3.80245000 3.80640000 3.80260833 0.00185803 622 1519839000 2018.02.28 17:30 3.80300000 3.80305000 3.80175000 3.80606000 3.80265040 0.00184305 865 1519839900 2018.02.28 17:45 3.80305000 3.80689000 3.80130000 3.80696000 3.80305417 0.00211700 914 1519840800 2018.02.28 18:00 3.80689000 3.80350000 3.80285000 3.80803000 3.80309663 0.00202982 1045 1519841700 2018.02.28 18:15 3.80357000 3.79890000 3.79760000 3.80442000 3.80269695 0.00209941 551 1519842600 2018.02.28 18:30 3.79890000 3.79820000 3.79738000 3.79915000 3.80226867 0.00223228 401 1519843500 2018.02.28 18:45 3.79821000 3.79864000 3.79820000 3.79970000 3.80192308 0.00232984 407 1519844400 2018.02.28 19:00 3.79856000 3.79602000 3.79595000 3.79856000 3.80136088 0.00261648 254 1519845300 2018.02.28 19:15 3.79605000 3.79810000 3.79605000 3.79940000 3.80105032 0.00274516 204 1519846200 2018.02.28 19:30 3.79815000 3.79820000 3.79810000 3.79948000 3.80077886 0.00284286 204 1519847100 2018.02.28 19:45 3.79810000 3.79740000 3.79591000 3.79875000 3.80045707 0.00281303 266 1519848000 2018.02.28 20:00 3.79740000 3.79975000 3.79740000 3.80080000 3.80038973 0.00278051 238 1519848900 2018.02.28 20:15 3.79975000 3.80185000 3.79962000 3.80190000 3.80052880 0.00276653 108 1519849800 2018.02.28 20:30 3.80190000 3.80000000 3.79956000 3.80219000 3.80047844 0.00273299 268 1519850700 2018.02.28 20:45 3.80000000 3.79862000 3.79852000 3.80091000 3.80030144 0.00273787 235 1519851600 2018.02.28 21:00 3.79862000 3.79725000 3.79665000 3.79862000 3.80001083 0.00284896 189 1519852500 2018.02.28 21:15 3.79725000 3.79856000 3.79725000 3.80045000 3.79987266 0.00288680 666 1519853400 2018.02.28 21:30 3.79855000 3.80090000 3.79815000 3.80098000 3.79997050 0.00285597 367 1519854300 2018.02.28 21:45 3.80095000 3.80202000 3.80040000 3.80237000 3.80016569 0.00280909 189 1519855200 2018.02.28 22:00 3.80198000 3.80110000 3.79679000 3.80246000 3.80025467 0.00260487 446 1519856100 2018.02.28 22:15 3.80105000 3.80235000 3.80070000 3.80240000 3.80045423 0.00259199 165 1519857000 2018.02.28 22:30 3.80230000 3.80010000 3.79875000 3.80335000 3.80042049 0.00252046 321 1519857900 2018.02.28 22:45 3.80020000 3.80084000 3.80015000 3.80105000 3.80046044 0.00208201 199 1519858800 2018.02.28 23:00 3.80084000 3.79865000 3.79830000 3.80310000 3.80028802 0.00192126 309 1519859700 2018.02.28 23:15 3.79860000 3.79845000 3.79815000 3.79870000 3.80011297 0.00186174 56 1519860600 2018.02.28 23:30 3.79850000 3.79915000 3.79825000 3.80191000 3.80002126 0.00179071 364 1519861500 2018.02.28 23:45 3.79910000 3.79913000 3.79770000 3.80090000 3.79993638 0.00174827 242 1519862400 2018.03.01 00:00 3.79500000 3.80275000 3.79486000 3.80290000 3.80020434 0.00168893 140 1519863300 2018.03.01 00:15 3.80275000 3.80290000 3.80245000 3.80455000 3.80046107 0.00177933 21 1519864200 2018.03.01 00:30 3.80305000 3.80150000 3.80150000 3.80340000 3.80056002 0.00174156 36 1519865100 2018.03.01 00:45 3.80150000 3.80080000 3.80055000 3.80160000 3.80058287 0.00159609 19 1519866000 2018.03.01 01:00 3.80080000 3.80215000 3.80020000 3.80215000 3.80073212 0.00164211 91 1519866900 2018.03.01 01:15 3.80212000 3.80060000 3.79895000 3.80545000 3.80071954 0.00162064 193 1519867800 2018.03.01 01:30 3.80060000 3.79985000 3.79971000 3.80105000 3.80063673 0.00160922 936 1519868700 2018.03.01 01:45 3.79985000 3.79992000 3.79965000 3.80010000 3.80056847 0.00154625 881 1519869600 2018.03.01 02:00 3.79992000 3.79979000 3.79907000 3.80265000 3.80049433 0.00137008 377 1519870500 2018.03.01 02:15 3.79975000 3.80083000 3.79972000 3.80187000 3.80052630 0.00129778 751 1519871400 2018.03.01 02:30 3.80089000 3.80073000 3.80040000 3.80335000 3.80054570 0.00129373 433 1519872300 2018.03.01 02:45 3.80071000 3.80305000 3.80071000 3.80485000 3.80078420 0.00135891 209 1519873200 2018.03.01 03:00 3.80310000 3.80320000 3.80305000 3.80375000 3.80101428 0.00147041 50 1519874100 2018.03.01 03:15 3.80315000 3.80340000 3.80236000 3.80523000 3.80124149 0.00157029 144 1519875000 2018.03.01 03:30 3.80340000 3.80400000 3.80248000 3.80400000 3.80150420 0.00171249 47 1519875900 2018.03.01 03:45 3.80395000 3.80400000 3.80330000 3.80404000 3.80174190 0.00184470 19 1519876800 2018.03.01 04:00 3.80405000 3.80385000 3.80355000 3.80405000 3.80194267 0.00181206 65 1519877700 2018.03.01 04:15 3.80380000 3.80440000 3.80370000 3.80445000 3.80217670 0.00175986 52 1519878600 2018.03.01 04:30 3.80435000 3.80435000 3.80430000 3.80435000 3.80238368 0.00172232 3 1519879500 2018.03.01 04:45 3.80440000 3.80430000 3.80425000 3.80440000 3.80256619 0.00163639 20 1519880400 2018.03.01 05:00 3.80435000 3.80411000 3.80406000 3.80435000 3.80271322 0.00169402 29 1519881300 2018.03.01 05:15 3.80414000 3.80244000 3.80244000 3.80425000 3.80268720 0.00168943 92 1519882200 2018.03.01 05:30 3.80245000 3.80242000 3.80240000 3.80246000 3.80266175 0.00166547 8 1519883100 2018.03.01 05:45 3.80193000 3.80055000 3.80048000 3.80193000 3.80246063 0.00166055 58 1519884000 2018.03.01 06:00 3.80065000 3.80085000 3.80035000 3.80108000 3.80230724 0.00169303 130 1519884900 2018.03.01 06:15 3.80085000 3.80110000 3.80068000 3.80145000 3.80219226 0.00167874 110 1519885800 2018.03.01 06:30 3.80110000 3.80115000 3.80078000 3.80260000 3.80209300 0.00162900 176 1519886700 2018.03.01 06:45 3.80120000 3.80105000 3.80090000 3.80242000 3.80199367 0.00159949 109 1519887600 2018.03.01 07:00 3.80110000 3.80135000 3.80105000 3.80160000 3.80193236 0.00155211 81 1519888500 2018.03.01 07:15 3.80135000 3.80450000 3.80096000 3.80510000 3.80217690 0.00153060 168 1519889400 2018.03.01 07:30 3.80450000 3.80305000 3.80305000 3.80505000 3.80226005 0.00147314 91 1519890300 2018.03.01 07:45 3.80292000 3.80425000 3.80134000 3.80684000 3.80244957 0.00145747 375 1519891200 2018.03.01 08:00 3.80455000 3.80590000 3.80392000 3.80625000 3.80277818 0.00155050 212 1519892100 2018.03.01 08:15 3.80580000 3.80615000 3.80515000 3.80675000 3.80309931 0.00167116 132 1519893000 2018.03.01 08:30 3.80610000 3.80655000 3.80535000 3.80740000 3.80342795 0.00182021 153 1519893900 2018.03.01 08:45 3.80655000 3.80480000 3.80245000 3.80655000 3.80355862 0.00185116 241 1519894800 2018.03.01 09:00 3.80480000 3.80434000 3.80267000 3.80480000 3.80363304 0.00186685 332 1519895700 2018.03.01 09:15 3.80446000 3.80496000 3.80340000 3.80535000 3.80375941 0.00190171 445 1519896600 2018.03.01 09:30 3.80485000 3.80650000 3.80366000 3.80665000 3.80402042 0.00204200 731 1519897500 2018.03.01 09:45 3.80647000 3.80890000 3.80520000 3.80920000 3.80448514 0.00241400 387 1519898400 2018.03.01 10:00 3.80890000 3.80655000 3.80533000 3.81005000 3.80468180 0.00251296 571 1519899300 2018.03.01 10:15 3.80655000 3.80870000 3.80625000 3.80945000 3.80506448 0.00272042 441 1519900200 2018.03.01 10:30 3.80870000 3.81105000 3.80866000 3.81135000 3.80563453 0.00311169 647 1519901100 2018.03.01 10:45 3.81105000 3.81222000 3.81054000 3.81430000 3.80626172 0.00339144 576 1519902000 2018.03.01 11:00 3.81225000 3.81205000 3.81155000 3.81558000 3.80681298 0.00354601 760 1519902900 2018.03.01 11:15 3.81200000 3.81053000 3.81037000 3.81219000 3.80716699 0.00348898 375 1519903800 2018.03.01 11:30 3.81056000 3.81460000 3.81043000 3.81639000 3.80787489 0.00374224 679 1519904700 2018.03.01 11:45 3.81468000 3.81741000 3.81460000 3.81785000 3.80878300 0.00416304 462 1519905600 2018.03.01 12:00 3.81737000 3.81346000 3.81275000 3.81749000 3.80922843 0.00403360 535 1519906500 2018.03.01 12:15 3.81350000 3.81288000 3.81201000 3.81455000 3.80957620 0.00403456 347 1519907400 2018.03.01 12:30 3.81290000 3.81250000 3.81241000 3.81403000 3.80985465 0.00385412 263 1519908300 2018.03.01 12:45 3.81260000 3.81452000 3.81255000 3.81452000 3.81029897 0.00383163 630 1519909200 2018.03.01 13:00 3.81458000 3.81549000 3.81360000 3.81722000 3.81079336 0.00392372 691 1519910100 2018.03.01 13:15 3.81553000 3.81451000 3.81421000 3.81690000 3.81114732 0.00390538 468 1519911000 2018.03.01 13:30 3.81451000 3.81230000 3.81160000 3.81489000 3.81125710 0.00378484 403 1519911900 2018.03.01 13:45 3.81231000 3.81259000 3.81155000 3.81515000 3.81138404 0.00351192 549 1519912800 2018.03.01 14:00 3.81259000 3.81355000 3.81185000 3.81421000 3.81159032 0.00315804 536 1519913700 2018.03.01 14:15 3.81355000 3.81474000 3.81327000 3.81624000 3.81189029 0.00282204 478 1519914600 2018.03.01 14:30 3.81469000 3.81538000 3.81341000 3.81591000 3.81222265 0.00258740 529 1519915500 2018.03.01 14:45 3.81538000 3.81552000 3.81450000 3.81626000 3.81253668 0.00250587 553 1519916400 2018.03.01 15:00 3.81545000 3.81467000 3.81440000 3.81649000 3.81273985 0.00209565 832 1519917300 2018.03.01 15:15 3.81467000 3.81526000 3.81403000 3.81585000 3.81297987 0.00186024 459 1519918200 2018.03.01 15:30 3.81508000 3.81061000 3.81052000 3.81591000 3.81275417 0.00198719 647 1519919100 2018.03.01 15:45 3.81050000 3.81145000 3.80960000 3.81265000 3.81262996 0.00206648 638 1519920000 2018.03.01 16:00 3.81145000 3.81570000 3.81101000 3.81635000 3.81292234 0.00201922 695 1519920900 2018.03.01 16:15 3.81575000 3.81410000 3.81236000 3.81575000 3.81303450 0.00190193 676 1519921800 2018.03.01 16:30 3.81410000 3.81644000 3.81305000 3.81644000 3.81335884 0.00185841 680 1519922700 2018.03.01 16:45 3.81646000 3.81707000 3.81395000 3.81797000 3.81371228 0.00170193 1089 1519923600 2018.03.01 17:00 3.81686000 3.81745000 3.81686000 3.82012000 3.81406825 0.00180948 1196 1519924500 2018.03.01 17:15 3.81745000 3.81418000 3.81385000 3.81860000 3.81407890 0.00178809 933 1519925400 2018.03.01 17:30 3.81421000 3.81095000 3.80703000 3.81435000 3.81378091 0.00194859 1356 1519926300 2018.03.01 17:45 3.81085000 3.81220000 3.81075000 3.81343000 3.81363034 0.00201145 847 1519927200 2018.03.01 18:00 3.81225000 3.80845000 3.80760000 3.81225000 3.81313698 0.00238346 757 1519928100 2018.03.01 18:15 3.80845000 3.80620000 3.80575000 3.80858000 3.81247631 0.00297157 649 1519929000 2018.03.01 18:30 3.80615000 3.80525000 3.80335000 3.80625000 3.81178809 0.00357145 634 1519929900 2018.03.01 18:45 3.80530000 3.80771000 3.80400000 3.81081000 3.81139970 0.00381126 759 1519930800 2018.03.01 19:00 3.80775000 3.80630000 3.80537000 3.80989000 3.81091402 0.00410872 478 1519931700 2018.03.01 19:15 3.80635000 3.80977000 3.80555000 3.80985000 3.81080506 0.00406379 498 1519932600 2018.03.01 19:30 3.80975000 3.80845000 3.80835000 3.81130000 3.81058077 0.00403493 207 1519933500 2018.03.01 19:45 3.80840000 3.80860000 3.80815000 3.80981000 3.81039213 0.00395660 270 1519934400 2018.03.01 20:00 3.80850000 3.81235000 3.80820000 3.81330000 3.81057859 0.00381852 274 1519935300 2018.03.01 20:15 3.81240000 3.81235000 3.81195000 3.81285000 3.81074730 0.00366529 270 1519936200 2018.03.01 20:30 3.81235000 3.81260000 3.81136000 3.81310000 3.81092374 0.00366244 275 1519937100 2018.03.01 20:45 3.81265000 3.81594000 3.81197000 3.81596000 3.81140148 0.00377319 424 1519938000 2018.03.01 21:00 3.81592000 3.81750000 3.81535000 3.82052000 3.81198229 0.00389505 732 1519938900 2018.03.01 21:15 3.81734000 3.81365000 3.81267000 3.81760000 3.81214112 0.00390006 853 1519939800 2018.03.01 21:30 3.81370000 3.81385000 3.81185000 3.81495000 3.81230387 0.00382810 430 1519940700 2018.03.01 21:45 3.81380000 3.81172000 3.81002000 3.81582000 3.81224827 0.00366389 656 1519941600 2018.03.01 22:00 3.81175000 3.80745000 3.80460000 3.81175000 3.81179129 0.00347610 1241 1519942500 2018.03.01 22:15 3.80740000 3.80730000 3.80660000 3.80865000 3.81136355 0.00343868 251 1519943400 2018.03.01 22:30 3.80730000 3.80575000 3.80560000 3.80855000 3.81082892 0.00352146 343 1519944300 2018.03.01 22:45 3.80580000 3.80750000 3.80560000 3.80760000 3.81051188 0.00352053 190 1519945200 2018.03.01 23:00 3.80725000 3.80760000 3.80635000 3.80830000 3.81023456 0.00351264 192 1519946100 2018.03.01 23:15 3.80760000 3.80640000 3.80595000 3.80760000 3.80986936 0.00348574 53 1519947000 2018.03.01 23:30 3.80645000 3.80437000 3.80430000 3.80660000 3.80934562 0.00358581 91 1519947900 2018.03.01 23:45 3.80435000 3.80366000 3.80338000 3.80525000 3.80880413 0.00386903 120 1519948800 2018.03.02 00:00 3.80485000 3.80600000 3.80321000 3.80625000 3.80853707 0.00394551 21 1519949700 2018.03.02 00:15 3.80610000 3.80620000 3.80610000 3.80620000 3.80831449 0.00402808 2 1519950600 2018.03.02 00:30 3.80600000 3.80730000 3.80407000 3.80730000 3.80821787 0.00406152 42 1519951500 2018.03.02 00:45 3.80730000 3.80725000 3.80720000 3.80730000 3.80812569 0.00409271 15 1519952400 2018.03.02 01:00 3.80725000 3.80730000 3.80715000 3.80730000 3.80804706 0.00400614 73 1519953300 2018.03.02 01:15 3.80730000 3.80925000 3.80678000 3.81045000 3.80816162 0.00387384 113 1519954200 2018.03.02 01:30 3.80920000 3.80755000 3.80735000 3.80920000 3.80810337 0.00375551 22 1519955100 2018.03.02 01:45 3.80835000 3.80780000 3.80780000 3.80940000 3.80807448 0.00332389 20 1519956000 2018.03.02 02:00 3.80785000 3.80765000 3.80765000 3.80785000 3.80803405 0.00256766 5 1519956900 2018.03.02 02:15 3.80765000 3.80730000 3.80715000 3.80765000 3.80796414 0.00222878 247 1519957800 2018.03.02 02:30 3.80727000 3.80724000 3.80705000 3.80784000 3.80789518 0.00177515 136 1519958700 2018.03.02 02:45 3.80725000 3.80760000 3.80703000 3.80760000 3.80786707 0.00153955 69 1519959600 2018.03.02 03:00 3.80713000 3.80722000 3.80711000 3.80760000 3.80780544 0.00150617 46 1519960500 2018.03.02 03:15 3.80718000 3.80705000 3.80696000 3.80724000 3.80773349 0.00146939 60 1519961400 2018.03.02 03:30 3.80701000 3.80730000 3.80698000 3.80755000 3.80769221 0.00138241 41 1519962300 2018.03.02 03:45 3.80735000 3.80835000 3.80735000 3.81065000 3.80775486 0.00142093 163 1519963200 2018.03.02 04:00 3.80835000 3.80835000 3.80825000 3.80995000 3.80781154 0.00145529 80 1519964100 2018.03.02 04:15 3.80830000 3.81017000 3.80830000 3.81315000 3.80803615 0.00161279 171 1519965000 2018.03.02 04:30 3.81010000 3.81114000 3.80983000 3.81160000 3.80833176 0.00166297 207 1519965900 2018.03.02 04:45 3.81115000 3.81080000 3.80952000 3.81207000 3.80856683 0.00148922 114 1519966800 2018.03.02 05:00 3.81080000 3.81130000 3.81080000 3.81155000 3.80882713 0.00158665 68 1519967700 2018.03.02 05:15 3.81130000 3.80962000 3.80962000 3.81132000 3.80890264 0.00150914 88 1519968600 2018.03.02 05:30 3.80967000 3.80964000 3.80929000 3.80983000 3.80897287 0.00149619 109 1519969500 2018.03.02 05:45 3.80961000 3.81008000 3.80960000 3.81100000 3.80907831 0.00149456 127 1519970400 2018.03.02 06:00 3.81008000 3.81030000 3.80980000 3.81105000 3.80919466 0.00149395 146 1519971300 2018.03.02 06:15 3.81030000 3.81065000 3.80995000 3.81120000 3.80933326 0.00156553 119 1519972200 2018.03.02 06:30 3.81060000 3.81025000 3.81010000 3.81060000 3.80942057 0.00154963 50 1519973100 2018.03.02 06:45 3.81024000 3.81022000 3.81015000 3.81024000 3.80949671 0.00153456 30 1519974000 2018.03.02 07:00 3.81023000 3.80985000 3.80975000 3.81033000 3.80953035 0.00148669 65 1519974900 2018.03.02 07:15 3.80986000 3.80975000 3.80945000 3.81054000 3.80955127 0.00140434 123 1519975800 2018.03.02 07:30 3.80975000 3.80590000 3.80420000 3.81010000 3.80920353 0.00151718 212 1519976700 2018.03.02 07:45 3.80585000 3.80970000 3.80426000 3.81000000 3.80925081 0.00147341 397 1519977600 2018.03.02 08:00 3.80965000 3.80825000 3.80605000 3.80965000 3.80915550 0.00143483 219 1519978500 2018.03.02 08:15 3.80825000 3.80695000 3.80689000 3.80929000 3.80894545 0.00149636 165 1519979400 2018.03.02 08:30 3.80708000 3.80855000 3.80702000 3.80920000 3.80890779 0.00146767 312 1519980300 2018.03.02 08:45 3.80855000 3.80925000 3.80740000 3.80995000 3.80894038 0.00145067 220 1519981200 2018.03.02 09:00 3.80910000 3.80695000 3.80670000 3.80947000 3.80875082 0.00158755 309 1519982100 2018.03.02 09:15 3.80713000 3.81075000 3.80650000 3.81080000 3.80894122 0.00154023 635 1519983000 2018.03.02 09:30 3.81080000 3.80935000 3.80835000 3.81137000 3.80898015 0.00145062 547 1519983900 2018.03.02 09:45 3.80940000 3.80803000 3.80688000 3.80976000 3.80888966 0.00142967 346 1519984800 2018.03.02 10:00 3.80804000 3.80771000 3.80685000 3.81073000 3.80877731 0.00137118 748 1519985700 2018.03.02 10:15 3.80775000 3.80685000 3.80573000 3.80871000 3.80859376 0.00145845 536 1519986600 2018.03.02 10:30 3.80685000 3.80646000 3.80535000 3.80728000 3.80839054 0.00155597 522 1519987500 2018.03.02 10:45 3.80646000 3.80690000 3.80548000 3.80755000 3.80824859 0.00157411 402 1519988400 2018.03.02 11:00 3.80690000 3.80840000 3.80540000 3.80918000 3.80826301 0.00150349 769 1519989300 2018.03.02 11:15 3.80840000 3.80849000 3.80795000 3.80992000 3.80828463 0.00140410 353 1519990200 2018.03.02 11:30 3.80849000 3.81010000 3.80815000 3.81083000 3.80845752 0.00138782 458 1519991100 2018.03.02 11:45 3.81020000 3.80882000 3.80865000 3.81045000 3.80849204 0.00133637 292 1519992000 2018.03.02 12:00 3.80885000 3.80871000 3.80802000 3.80928000 3.80851280 0.00130565 493 1519992900 2018.03.02 12:15 3.80840000 3.80730000 3.80671000 3.80857000 3.80839729 0.00127911 364 1519993800 2018.03.02 12:30 3.80730000 3.80735000 3.80575000 3.80774000 3.80829755 0.00116551 371 1519994700 2018.03.02 12:45 3.80735000 3.80808000 3.80735000 3.80923000 3.80827683 0.00112128 564 1519995600 2018.03.02 13:00 3.80808000 3.80990000 3.80724000 3.81047000 3.80843142 0.00119277 940 1519996500 2018.03.02 13:15 3.80990000 3.81295000 3.80850000 3.81438000 3.80886176 0.00155605 837 1519997400 2018.03.02 13:30 3.81298000 3.81480000 3.81298000 3.81692000 3.80942731 0.00212232 698 1519998300 2018.03.02 13:45 3.81491000 3.81547000 3.81363000 3.81586000 3.81000280 0.00263770 559 1519999200 2018.03.02 14:00 3.81547000 3.81696000 3.81508000 3.82145000 3.81066539 0.00312937 756 1520000100 2018.03.02 14:15 3.81695000 3.81501000 3.81465000 3.81709000 3.81107916 0.00339940 555 1520001000 2018.03.02 14:30 3.81504000 3.81570000 3.81473000 3.81659000 3.81151924 0.00366632 485 1520001900 2018.03.02 14:45 3.81570000 3.82320000 3.81570000 3.82340000 3.81263170 0.00470547 984 1520002800 2018.03.02 15:00 3.82320000 3.81952000 3.81875000 3.82461000 3.81328773 0.00501541 1135 1520003700 2018.03.02 15:15 3.81953000 3.82131000 3.81883000 3.82193000 3.81405175 0.00533259 922 1520004600 2018.03.02 15:30 3.82135000 3.81965000 3.81929000 3.82225000 3.81458492 0.00534801 603 1520005500 2018.03.02 15:45 3.81955000 3.81766000 3.81678000 3.82220000 3.81487778 0.00518271 1063 1520006400 2018.03.02 16:00 3.81763000 3.82119000 3.81763000 3.82210000 3.81547895 0.00529537 766 1520007300 2018.03.02 16:15 3.82119000 3.81852000 3.81790000 3.82135000 3.81576857 0.00516220 828 1520008200 2018.03.02 16:30 3.81852000 3.82200000 3.81808000 3.82221000 3.81636204 0.00529191 1357 1520009100 2018.03.02 16:45 3.82155000 3.81837000 3.81830000 3.82220000 3.81655327 0.00506540 1051 1520010000 2018.03.02 17:00 3.81840000 3.81720000 3.81665000 3.81930000 3.81661487 0.00476047 937 1520010900 2018.03.02 17:15 3.81719000 3.81957000 3.81642000 3.81978000 3.81689631 0.00433361 869 1520011800 2018.03.02 17:30 3.81957000 3.81715000 3.81560000 3.82045000 3.81692047 0.00376990 1063 1520012700 2018.03.02 17:45 3.81715000 3.81810000 3.81575000 3.81932000 3.81703281 0.00319514 947 1520013600 2018.03.02 18:00 3.81795000 3.81753000 3.81682000 3.81958000 3.81708016 0.00275305 1160 1520014500 2018.03.02 18:15 3.81752000 3.81465000 3.81465000 3.81868000 3.81684871 0.00275379 453 1520015400 2018.03.02 18:30 3.81474000 3.81420000 3.81355000 3.81619000 3.81659646 0.00290576 358 1520016300 2018.03.02 18:45 3.81390000 3.81048000 3.81025000 3.81473000 3.81601394 0.00347949 856 1520017200 2018.03.02 19:00 3.81051000 3.80900000 3.80835000 3.81135000 3.81534594 0.00411753 390 1520018100 2018.03.02 19:15 3.80905000 3.81135000 3.80794000 3.81205000 3.81496538 0.00440366 457 1520019000 2018.03.02 19:30 3.81130000 3.81125000 3.81120000 3.81130000 3.81461153 0.00465702 110 1520019900 2018.03.02 19:45 3.81125000 3.80930000 3.80870000 3.81125000 3.81410567 0.00463418 130 1520020800 2018.03.02 20:00 3.80930000 3.81207000 3.80840000 3.81233000 3.81391180 0.00458256 162 1520021700 2018.03.02 20:15 3.81205000 3.81165000 3.81105000 3.81220000 3.81369639 0.00438962 245 1520022600 2018.03.02 20:30 3.81170000 3.81050000 3.80877000 3.81170000 3.81339197 0.00435278 283 1520023500 2018.03.02 20:45 3.81050000 3.80884000 3.80876000 3.81105000 3.81295845 0.00451078 97 1520024400 2018.03.02 21:00 3.80875000 3.80850000 3.80785000 3.80875000 3.81253384 0.00436207 166 1520025300 2018.03.02 21:15 3.80850000 3.80895000 3.80840000 3.80940000 3.81219252 0.00432166 129 1520026200 2018.03.02 21:30 3.80900000 3.81005000 3.80890000 3.81010000 3.81198847 0.00380023 92 1520027100 2018.03.02 21:45 3.81005000 3.81010000 3.80985000 3.81020000 3.81180861 0.00357885 185 1520028000 2018.03.02 22:00 3.81020000 3.81065000 3.80890000 3.81105000 3.81169827 0.00339400 197 1520028900 2018.03.02 22:15 3.81070000 3.80974000 3.80930000 3.81091000 3.81151177 0.00294097 191 1520029800 2018.03.02 22:30 3.80974000 3.80785000 3.80735000 3.80974000 3.81116303 0.00276784 248 1520030700 2018.03.02 22:45 3.80785000 3.80825000 3.80765000 3.80880000 3.81088560 0.00235042 90 1520031600 2018.03.02 23:00 3.80830000 3.80740000 3.80730000 3.80835000 3.81055364 0.00189880 143 1520032500 2018.03.02 23:15 3.80745000 3.80670000 3.80665000 3.80755000 3.81018662 0.00176661 87 1520033400 2018.03.02 23:30 3.80665000 3.80660000 3.80658000 3.80795000 3.80984504 0.00160625 91 1520034300 2018.03.02 23:45 3.80705000 3.80668000 3.80622000 3.80705000 3.80954361 0.00167507 28 1520208000 2018.03.05 00:00 3.80595000 3.80765000 3.80595000 3.80810000 3.80936326 0.00169717 31 1520208900 2018.03.05 00:15 3.80765000 3.80738000 3.80718000 3.80888000 3.80917438 0.00166740 34 1520209800 2018.03.05 00:30 3.80738000 3.80717000 3.80691000 3.80775000 3.80898349 0.00163088 55 1520210700 2018.03.05 00:45 3.80719000 3.80719000 3.80716000 3.80719000 3.80881268 0.00165728 21 1520211600 2018.03.05 01:00 3.80643000 3.80734000 3.80643000 3.80760000 3.80867242 0.00149837 31 1520212500 2018.03.05 01:15 3.80736000 3.80863000 3.80705000 3.80959000 3.80866838 0.00134126 244 1520213400 2018.03.05 01:30 3.80864000 3.80973000 3.80826000 3.81205000 3.80876949 0.00133355 489 1520214300 2018.03.05 01:45 3.80964000 3.80985000 3.80964000 3.81010000 3.80887240 0.00139265 45 1520215200 2018.03.05 02:00 3.80978000 3.81184000 3.80957000 3.81200000 3.80915502 0.00163411 69 1520216100 2018.03.05 02:15 3.81185000 3.81040000 3.80970000 3.81203000 3.80927359 0.00170320 164 1520217000 2018.03.05 02:30 3.81040000 3.81050000 3.81040000 3.81050000 3.80939039 0.00176664 53 1520217900 2018.03.05 02:45 3.81050000 3.81075000 3.81045000 3.81075000 3.80951988 0.00184550 41 1520218800 2018.03.05 03:00 3.81080000 3.81165000 3.81020000 3.81295000 3.80972275 0.00198919 126 1520219700 2018.03.05 03:15 3.81155000 3.81210000 3.81075000 3.81210000 3.80994915 0.00217169 66 1520220600 2018.03.05 03:30 3.81160000 3.81190000 3.81115000 3.81325000 3.81013495 0.00225362 59 1520221500 2018.03.05 03:45 3.81195000 3.81185000 3.81185000 3.81195000 3.81029829 0.00232198 5 1520222400 2018.03.05 04:00 3.81180000 3.81205000 3.81060000 3.81205000 3.81046512 0.00233521 33 1520223300 2018.03.05 04:15 3.81210000 3.81260000 3.81185000 3.81265000 3.81066844 0.00230816 80 1520224200 2018.03.05 04:30 3.81265000 3.81305000 3.81240000 3.81325000 3.81089525 0.00226522 106 1520225100 2018.03.05 04:45 3.81315000 3.81360000 3.81275000 3.81360000 3.81115285 0.00222485 87 1520226000 2018.03.05 05:00 3.81360000 3.81365000 3.81345000 3.81385000 3.81139067 0.00222228 56 1520226900 2018.03.05 05:15 3.81365000 3.81360000 3.81340000 3.81425000 3.81160109 0.00214442 116 1520227800 2018.03.05 05:30 3.81360000 3.81215000 3.81210000 3.81379000 3.81165336 0.00191685 189 1520228700 2018.03.05 05:45 3.81220000 3.81250000 3.81215000 3.81270000 3.81173399 0.00165752 60 1520229600 2018.03.05 06:00 3.81250000 3.81065000 3.81045000 3.81310000 3.81163076 0.00135448 109 1520230500 2018.03.05 06:15 3.81045000 3.81095000 3.80990000 3.81095000 3.81156592 0.00119567 145 1520231400 2018.03.05 06:30 3.81100000 3.80929000 3.80870000 3.81100000 3.81134917 0.00128271 92 1520232300 2018.03.05 06:45 3.80929000 3.81079000 3.80880000 3.81079000 3.81129591 0.00126442 78 1520233200 2018.03.05 07:00 3.81079000 3.80863000 3.80814000 3.81105000 3.81104202 0.00147477 81 1520234100 2018.03.05 07:15 3.80855000 3.81070000 3.80850000 3.81122000 3.81100944 0.00148349 79 1520235000 2018.03.05 07:30 3.81065000 3.80965000 3.80830000 3.81147000 3.81087997 0.00156565 105 1520235900 2018.03.05 07:45 3.80970000 3.81115000 3.80970000 3.81220000 3.81090569 0.00155447 106 1520236800 2018.03.05 08:00 3.81125000 3.81215000 3.80805000 3.81275000 3.81102420 0.00151777 392 1520237700 2018.03.05 08:15 3.81210000 3.81200000 3.81110000 3.81210000 3.81111713 0.00147869 169 1520238600 2018.03.05 08:30 3.81200000 3.81335000 3.81161000 3.81485000 3.81132978 0.00148149 365 1520239500 2018.03.05 08:45 3.81330000 3.81370000 3.81265000 3.81535000 3.81155552 0.00151529 285 1520240400 2018.03.05 09:00 3.81363000 3.82164000 3.81148000 3.82288000 3.81251595 0.00262303 969 1520241300 2018.03.05 09:15 3.82170000 3.82310000 3.82050000 3.82625000 3.81352395 0.00359086 977 1520242200 2018.03.05 09:30 3.82310000 3.82400000 3.82195000 3.82435000 3.81452167 0.00443712 979 1520243100 2018.03.05 09:45 3.82400000 3.82691000 3.82370000 3.82855000 3.81570151 0.00546589 1420 1520244000 2018.03.05 10:00 3.82687000 3.82352000 3.82188000 3.82760000 3.81644613 0.00591893 1352 1520244900 2018.03.05 10:15 3.82354000 3.82063000 3.81901000 3.82495000 3.81684459 0.00607589 1584 1520245800 2018.03.05 10:30 3.82063000 3.82180000 3.81905000 3.82251000 3.81731654 0.00621856 1400 1520246700 2018.03.05 10:45 3.82183000 3.82080000 3.81883000 3.82260000 3.81764829 0.00626524 2067 1520247600 2018.03.05 11:00 3.82089000 3.81941000 3.81910000 3.82320000 3.81781608 0.00612134 1932 1520248500 2018.03.05 11:15 3.81973000 3.82092000 3.81755000 3.82123000 3.81811169 0.00602814 818 1520249400 2018.03.05 11:30 3.82080000 3.81993000 3.81985000 3.82230000 3.81828486 0.00573977 699 1520250300 2018.03.05 11:45 3.81995000 3.82035000 3.81901000 3.82084000 3.81848154 0.00553278 555 1520251200 2018.03.05 12:00 3.82035000 3.82067000 3.82020000 3.82130000 3.81868997 0.00510976 291 1520252100 2018.03.05 12:15 3.82073000 3.81980000 3.81960000 3.82190000 3.81879568 0.00479298 731 1520253000 2018.03.05 12:30 3.81983000 3.82142000 3.81880000 3.82190000 3.81904562 0.00434902 507 1520253900 2018.03.05 12:45 3.82138000 3.81783000 3.81690000 3.82138000 3.81892984 0.00400437 772 1520254800 2018.03.05 13:00 3.81765000 3.81820000 3.81648000 3.81999000 3.81886034 0.00373051 765 1520255700 2018.03.05 13:15 3.81810000 3.81532000 3.81505000 3.81810000 3.81852316 0.00363094 615 1520256600 2018.03.05 13:30 3.81535000 3.81386000 3.81358000 3.81670000 3.81807905 0.00382244 566 1520257500 2018.03.05 13:45 3.81392000 3.81722000 3.81376000 3.81744000 3.81799724 0.00375102 1041 1520258400 2018.03.05 14:00 3.81722000 3.81634000 3.81550000 3.81810000 3.81783940 0.00377268 651 1520259300 2018.03.05 14:15 3.81625000 3.81764000 3.81550000 3.81913000 3.81782041 0.00359546 864 1520260200 2018.03.05 14:30 3.81764000 3.81600000 3.81483000 3.81764000 3.81764704 0.00343094 512 1520261100 2018.03.05 14:45 3.81632000 3.81508000 3.81456000 3.81688000 3.81740256 0.00290729 495 1520262000 2018.03.05 15:00 3.81511000 3.81340000 3.81119000 3.81529000 3.81702136 0.00286973 927 1520262900 2018.03.05 15:15 3.81342000 3.81540000 3.81305000 3.81550000 3.81686695 0.00283958 550 1520263800 2018.03.05 15:30 3.81540000 3.81630000 3.81320000 3.81682000 3.81681295 0.00263924 829 1520264700 2018.03.05 15:45 3.81633000 3.81970000 3.81607000 3.82000000 3.81708791 0.00248065 666 1520265600 2018.03.05 16:00 3.81965000 3.82022000 3.81945000 3.82215000 3.81738620 0.00245980 1180 1520266500 2018.03.05 16:15 3.82023000 3.81968000 3.81930000 3.82200000 3.81760466 0.00236475 1050 1520267400 2018.03.05 16:30 3.81960000 3.82143000 3.81845000 3.82198000 3.81796898 0.00245944 1331 1520268300 2018.03.05 16:45 3.82143000 3.81943000 3.81940000 3.82235000 3.81810812 0.00243993 812 1520269200 2018.03.05 17:00 3.81943000 3.81863000 3.81800000 3.82000000 3.81815783 0.00238479 1303 1520270100 2018.03.05 17:15 3.81919000 3.81925000 3.81855000 3.82318000 3.81826184 0.00239484 936 1520271000 2018.03.05 17:30 3.81927000 3.81655000 3.81576000 3.82250000 3.81809881 0.00226277 1232 1520271900 2018.03.05 17:45 3.81670000 3.81943000 3.81660000 3.82108000 3.81822559 0.00232050 889 1520272800 2018.03.05 18:00 3.81951000 3.81630000 3.81585000 3.81965000 3.81804220 0.00229910 1004 1520273700 2018.03.05 18:15 3.81633000 3.81303000 3.81150000 3.81696000 3.81756485 0.00237439 1125 1520274600 2018.03.05 18:30 3.81305000 3.81475000 3.81297000 3.81615000 3.81729677 0.00229599 588 1520275500 2018.03.05 18:45 3.81430000 3.81028000 3.80913000 3.81440000 3.81662850 0.00277587 754 1520276400 2018.03.05 19:00 3.81033000 3.80975000 3.80890000 3.81245000 3.81597341 0.00323654 347 1520277300 2018.03.05 19:15 3.80975000 3.81095000 3.80825000 3.81105000 3.81549499 0.00348114 282 1520278200 2018.03.05 19:30 3.81100000 3.81142000 3.81050000 3.81145000 3.81510689 0.00367648 108 1520279100 2018.03.05 19:45 3.81132000 3.81102000 3.81080000 3.81143000 3.81471767 0.00388310 93 1520280000 2018.03.05 20:00 3.81105000 3.81129000 3.81025000 3.81185000 3.81439122 0.00404394 95 1520280900 2018.03.05 20:15 3.81125000 3.81095000 3.81019000 3.81171000 3.81406349 0.00421197 131 1520281800 2018.03.05 20:30 3.81096000 3.80995000 3.80966000 3.81140000 3.81367173 0.00440238 186 1520282700 2018.03.05 20:45 3.80990000 3.81135000 3.80970000 3.81136000 3.81345061 0.00428647 124 1520283600 2018.03.05 21:00 3.81130000 3.81130000 3.81115000 3.81167000 3.81324579 0.00408887 70 1520284500 2018.03.05 21:15 3.81135000 3.81095000 3.81005000 3.81230000 3.81302714 0.00390469 238 1520285400 2018.03.05 21:30 3.81066000 3.80925000 3.80925000 3.81125000 3.81266741 0.00357059 477 1520286300 2018.03.05 21:45 3.80925000 3.80845000 3.80835000 3.80990000 3.81226576 0.00340198 204 1520287200 2018.03.05 22:00 3.80840000 3.80935000 3.80820000 3.80935000 3.81198807 0.00317136 116 1520288100 2018.03.05 22:15 3.80940000 3.80805000 3.80750000 3.80945000 3.81161301 0.00285213 190 1520289000 2018.03.05 22:30 3.80800000 3.80830000 3.80721000 3.80830000 3.81129749 0.00271488 233 1520289900 2018.03.05 22:45 3.80760000 3.80780000 3.80760000 3.80825000 3.81096439 0.00209870 102 1520290800 2018.03.05 23:00 3.80780000 3.80775000 3.80745000 3.80986000 3.81065826 0.00178404 98 1520291700 2018.03.05 23:15 3.80775000 3.80795000 3.80733000 3.80885000 3.81040033 0.00173707 69 1520292600 2018.03.05 23:30 3.80800000 3.80775000 3.80775000 3.80860000 3.81014792 0.00145921 74 1520293500 2018.03.05 23:45 3.80785000 3.80770000 3.80760000 3.80856000 3.80991478 0.00148665 40 1520294400 2018.03.06 00:00 3.80695000 3.81020000 3.80695000 3.81020000 3.80994195 0.00149379 30 1520295300 2018.03.06 00:15 3.81015000 3.80990000 3.80975000 3.81030000 3.80993795 0.00147562 29 1520296200 2018.03.06 00:30 3.80960000 3.81000000 3.80860000 3.81040000 3.80994386 0.00143995 66 1520297100 2018.03.06 00:45 3.81010000 3.80820000 3.80820000 3.81030000 3.80977778 0.00141019 44 1520298000 2018.03.06 01:00 3.80830000 3.80865000 3.80830000 3.80917000 3.80967037 0.00135024 59 1520298900 2018.03.06 01:15 3.80870000 3.80895000 3.80865000 3.80945000 3.80960176 0.00130089 66 1520299800 2018.03.06 01:30 3.80895000 3.80925000 3.80885000 3.80930000 3.80956826 0.00128721 31 1520300700 2018.03.06 01:45 3.80920000 3.80930000 3.80830000 3.80970000 3.80954271 0.00121284 36 1520301600 2018.03.06 02:00 3.80898000 3.80900000 3.80898000 3.80940000 3.80949103 0.00112297 44 1520302500 2018.03.06 02:15 3.80930000 3.80860000 3.80860000 3.80930000 3.80940617 0.00103473 15 1520303400 2018.03.06 02:30 3.80865000 3.80875000 3.80795000 3.80885000 3.80934368 0.00100300 42 1520304300 2018.03.06 02:45 3.80827000 3.80845000 3.80810000 3.80980000 3.80925856 0.00095017 85 1520305200 2018.03.06 03:00 3.80830000 3.80800000 3.80795000 3.80835000 3.80913870 0.00091907 15 1520306100 2018.03.06 03:15 3.80795000 3.80785000 3.80760000 3.80820000 3.80901597 0.00086925 81 1520307000 2018.03.06 03:30 3.80785000 3.80603000 3.80601000 3.80790000 3.80873159 0.00098257 142 1520307900 2018.03.06 03:45 3.80600000 3.80620000 3.80600000 3.80625000 3.80849049 0.00107346 16 1520308800 2018.03.06 04:00 3.80625000 3.80560000 3.80557000 3.80625000 3.80821520 0.00123395 29 1520309700 2018.03.06 04:15 3.80574000 3.80625000 3.80574000 3.80632000 3.80802804 0.00132414 32 1520310600 2018.03.06 04:30 3.80625000 3.80731000 3.80609000 3.80736000 3.80795965 0.00134341 187 1520311500 2018.03.06 04:45 3.80728000 3.80842000 3.80656000 3.80923000 3.80800350 0.00133748 212 1520312400 2018.03.06 05:00 3.80845000 3.80840000 3.80802000 3.81004000 3.80804126 0.00124315 125 1520313300 2018.03.06 05:15 3.80835000 3.80601000 3.80591000 3.80840000 3.80784781 0.00125910 83 1520314200 2018.03.06 05:30 3.80601000 3.80625000 3.80598000 3.80625000 3.80769563 0.00121735 62 1520315100 2018.03.06 05:45 3.80620000 3.80620000 3.80615000 3.80625000 3.80755319 0.00126295 24 1520316000 2018.03.06 06:00 3.80620000 3.80620000 3.80615000 3.80635000 3.80742432 0.00128160 74 1520316900 2018.03.06 06:15 3.80625000 3.80610000 3.80610000 3.80625000 3.80729819 0.00127504 55 1520318700 2018.03.06 06:45 3.80610000 3.80630000 3.80610000 3.80649000 3.80720313 0.00121944 61 1520319600 2018.03.06 07:00 3.80625000 3.80947000 3.80625000 3.81213000 3.80741902 0.00124180 634 1520320500 2018.03.06 07:15 3.80947000 3.81086000 3.80938000 3.81107000 3.80774673 0.00146750 119 1520321400 2018.03.06 07:30 3.81091000 3.80885000 3.80700000 3.81240000 3.80785180 0.00150571 345 1520322300 2018.03.06 07:45 3.80880000 3.80950000 3.80710000 3.80950000 3.80800878 0.00158909 89 1520323200 2018.03.06 08:00 3.80950000 3.80985000 3.80908000 3.81094000 3.80818413 0.00170303 274 1520324100 2018.03.06 08:15 3.80985000 3.80665000 3.80527000 3.80985000 3.80803802 0.00167716 354 1520325000 2018.03.06 08:30 3.80680000 3.80670000 3.80615000 3.80975000 3.80791059 0.00165633 294 1520325900 2018.03.06 08:45 3.80680000 3.80945000 3.80630000 3.80950000 3.80805720 0.00167887 368 1520326800 2018.03.06 09:00 3.80947000 3.80740000 3.80665000 3.80947000 3.80799461 0.00161648 499 1520327700 2018.03.06 09:15 3.80740000 3.80502000 3.80452000 3.80760000 3.80771132 0.00161321 492 1520328600 2018.03.06 09:30 3.80509000 3.80631000 3.80350000 3.80679000 3.80757786 0.00160373 652 1520329500 2018.03.06 09:45 3.80612000 3.80710000 3.80575000 3.80832000 3.80753235 0.00160608 959 1520330400 2018.03.06 10:00 3.80705000 3.80706000 3.80590000 3.80880000 3.80748736 0.00159653 1251 1520331300 2018.03.06 10:15 3.80702000 3.80505000 3.80475000 3.80702000 3.80725523 0.00166699 466 1520332200 2018.03.06 10:30 3.80509000 3.80660000 3.80450000 3.80718000 3.80719283 0.00165470 888 1520333100 2018.03.06 10:45 3.80660000 3.80849000 3.80546000 3.80858000 3.80731637 0.00165150 834 1520334000 2018.03.06 11:00 3.80835000 3.80740000 3.80621000 3.80858000 3.80732433 0.00163167 481 1520334900 2018.03.06 11:15 3.80740000 3.80810000 3.80670000 3.80839000 3.80739821 0.00160998 510 1520335800 2018.03.06 11:30 3.80800000 3.80642000 3.80543000 3.80800000 3.80730504 0.00161471 702 1520336700 2018.03.06 11:45 3.80642000 3.80625000 3.80546000 3.80698000 3.80720456 0.00163925 452 1520337600 2018.03.06 12:00 3.80628000 3.80490000 3.80355000 3.80652000 3.80698508 0.00168201 711 1520338500 2018.03.06 12:15 3.80490000 3.80144000 3.80124000 3.80502000 3.80645698 0.00195789 869 1520339400 2018.03.06 12:30 3.80148000 3.79910000 3.79835000 3.80186000 3.80575631 0.00259224 930 1520340300 2018.03.06 12:45 3.79915000 3.79969000 3.79840000 3.80009000 3.80517857 0.00290093 748 1520341200 2018.03.06 13:00 3.79967000 3.79886000 3.79865000 3.80042000 3.80457680 0.00315413 675 1520342100 2018.03.06 13:15 3.79886000 3.79368000 3.79328000 3.79950000 3.80353901 0.00413633 1454 1520343000 2018.03.06 13:30 3.79365000 3.79160000 3.78993000 3.79396000 3.80240196 0.00510575 2191 1520343900 2018.03.06 13:45 3.79160000 3.79089000 3.78995000 3.79254000 3.80130558 0.00573356 1231 1520344800 2018.03.06 14:00 3.79092000 3.79189000 3.79010000 3.79258000 3.80040886 0.00616631 1140 1520345700 2018.03.06 14:15 3.79192000 3.79463000 3.79066000 3.79463000 3.79985849 0.00635881 963 1520346600 2018.03.06 14:30 3.79470000 3.79380000 3.79230000 3.79489000 3.79928149 0.00648144 1329 1520347500 2018.03.06 14:45 3.79370000 3.79040000 3.79005000 3.79370000 3.79843564 0.00673471 845 1520348400 2018.03.06 15:00 3.79035000 3.78740000 3.78740000 3.79039000 3.79738463 0.00712111 1071 1520349300 2018.03.06 15:15 3.78755000 3.79165000 3.78640000 3.79185000 3.79683847 0.00714895 1077 1520350200 2018.03.06 15:30 3.79160000 3.78976000 3.78941000 3.79247000 3.79616433 0.00711497 606 1520351100 2018.03.06 15:45 3.78975000 3.78941000 3.78726000 3.79053000 3.79552106 0.00682796 1083 1520352000 2018.03.06 16:00 3.78941000 3.78880000 3.78841000 3.79065000 3.79488096 0.00653926 822 1520352900 2018.03.06 16:15 3.78880000 3.79195000 3.78781000 3.79235000 3.79460182 0.00588804 827 1520353800 2018.03.06 16:30 3.79190000 3.79245000 3.79139000 3.79349000 3.79439689 0.00528087 1161 1520354700 2018.03.06 16:45 3.79240000 3.79249000 3.79190000 3.79400000 3.79421528 0.00456495 1140 1520355600 2018.03.06 17:00 3.79296000 3.79139000 3.79131000 3.79375000 3.79394620 0.00387074 1574 1520356500 2018.03.06 17:15 3.79139000 3.79248000 3.78930000 3.79264000 3.79380656 0.00345402 962 1520357400 2018.03.06 17:30 3.79246000 3.79196000 3.79165000 3.79380000 3.79363070 0.00319160 672 1520358300 2018.03.06 17:45 3.79199000 3.79740000 3.79184000 3.79786000 3.79398968 0.00320263 975 1520359200 2018.03.06 18:00 3.79745000 3.79085000 3.79085000 3.79745000 3.79369066 0.00288273 1100 1520360100 2018.03.06 18:15 3.79090000 3.79410000 3.79080000 3.79601000 3.79372965 0.00291036 1059 1520361000 2018.03.06 18:30 3.79410000 3.79474000 3.79266000 3.79610000 3.79382587 0.00294136 377 1520361900 2018.03.06 18:45 3.79474000 3.79345000 3.79237000 3.79540000 3.79379008 0.00284637 482 1520362800 2018.03.06 19:00 3.79340000 3.79825000 3.79320000 3.79880000 3.79421483 0.00321004 457 1520363700 2018.03.06 19:15 3.79825000 3.79790000 3.79687000 3.80000000 3.79456580 0.00350421 314 1520364600 2018.03.06 19:30 3.79790000 3.79710000 3.79648000 3.80010000 3.79480715 0.00367857 445 1520365500 2018.03.06 19:45 3.79715000 3.79640000 3.79635000 3.79737000 3.79495885 0.00364142 276 1520366400 2018.03.06 20:00 3.79637000 3.79400000 3.79325000 3.79660000 3.79486753 0.00318737 210 1520367300 2018.03.06 20:15 3.79405000 3.79426000 3.79355000 3.79590000 3.79480967 0.00308225 194 1520368200 2018.03.06 20:30 3.79439000 3.79480000 3.79439000 3.79725000 3.79480875 0.00286762 414 1520369100 2018.03.06 20:45 3.79480000 3.79420000 3.79390000 3.79670000 3.79475077 0.00258613 690 1520370000 2018.03.06 21:00 3.79420000 3.79340000 3.79340000 3.79545000 3.79462213 0.00220863 300 1520370900 2018.03.06 21:15 3.79343000 3.79308000 3.79176000 3.79352000 3.79447526 0.00213255 229 1520371800 2018.03.06 21:30 3.79306000 3.79284000 3.79145000 3.79306000 3.79431952 0.00210521 194 1520372700 2018.03.06 21:45 3.79265000 3.79345000 3.79240000 3.79407000 3.79423671 0.00207518 116 1520373600 2018.03.06 22:00 3.79350000 3.79300000 3.79300000 3.79360000 3.79411893 0.00200649 109 1520374500 2018.03.06 22:15 3.79326000 3.79360000 3.79319000 3.79411000 3.79406951 0.00198475 109 1520375400 2018.03.06 22:30 3.79360000 3.79330000 3.79330000 3.79384000 3.79399622 0.00195338 49 1520376300 2018.03.06 22:45 3.79325000 3.79260000 3.79260000 3.79342000 3.79386325 0.00185022 55 1520377200 2018.03.06 23:00 3.79270000 3.79397000 3.79255000 3.79465000 3.79387341 0.00172007 238 1520378100 2018.03.06 23:15 3.79389000 3.79408000 3.79319000 3.79446000 3.79389309 0.00171378 71 1520379000 2018.03.06 23:30 3.79435000 3.79255000 3.79180000 3.79465000 3.79376518 0.00176487 469 1520379900 2018.03.06 23:45 3.79240000 3.79225000 3.79125000 3.79240000 3.79362087 0.00184005 86 1520380800 2018.03.07 00:00 3.79210000 3.79180000 3.79095000 3.79335000 3.79344746 0.00161773 33 1520381700 2018.03.07 00:15 3.79185000 3.79285000 3.79170000 3.79285000 3.79339056 0.00129343 36 1520382600 2018.03.07 00:30 3.79112000 3.79590000 3.79010000 3.79635000 3.79362955 0.00111756 146 1520383500 2018.03.07 00:45 3.79570000 3.79625000 3.79180000 3.79970000 3.79387912 0.00113184 126 1520384400 2018.03.07 01:00 3.79525000 3.79975000 3.79519000 3.80045000 3.79443825 0.00181573 162 1520385300 2018.03.07 01:15 3.79975000 3.79630000 3.79620000 3.79975000 3.79461556 0.00191206 87 1520386200 2018.03.07 01:30 3.79625000 3.79610000 3.79605000 3.79998000 3.79475693 0.00198508 91 1520387100 2018.03.07 01:45 3.79956000 3.79800000 3.79785000 3.80074000 3.79506580 0.00220392 484 1520388000 2018.03.07 02:00 3.79790000 3.80009000 3.79676000 3.80019000 3.79554429 0.00258203 2577 1520388900 2018.03.07 02:15 3.80008000 3.79955000 3.79930000 3.80135000 3.79592579 0.00279175 465 1520389800 2018.03.07 02:30 3.79960000 3.79970000 3.79941000 3.80025000 3.79628524 0.00293969 353 1520390700 2018.03.07 02:45 3.79975000 3.79935000 3.79914000 3.80055000 3.79657712 0.00303714 152 1520391600 2018.03.07 03:00 3.79930000 3.79853000 3.79829000 3.79930000 3.79676311 0.00301481 535 1520392500 2018.03.07 03:15 3.79854000 3.79697000 3.79675000 3.79856000 3.79678281 0.00293626 934 1520393400 2018.03.07 03:30 3.79696000 3.79635000 3.79635000 3.79780000 3.79674159 0.00282379 660 1520394300 2018.03.07 03:45 3.79640000 3.79675000 3.79635000 3.79690000 3.79674239 0.00266773 63 1520395200 2018.03.07 04:00 3.79675000 3.79635000 3.79570000 3.79680000 3.79670502 0.00259258 149 1520396100 2018.03.07 04:15 3.79641000 3.79605000 3.79585000 3.79641000 3.79664264 0.00252699 128 1520397000 2018.03.07 04:30 3.79610000 3.79720000 3.79610000 3.79725000 3.79669572 0.00235571 133 1520397900 2018.03.07 04:45 3.79720000 3.79695000 3.79690000 3.79720000 3.79671994 0.00213268 72 1520398800 2018.03.07 05:00 3.79695000 3.79795000 3.79695000 3.79810000 3.79683709 0.00181121 46 1520399700 2018.03.07 05:15 3.79790000 3.79860000 3.79765000 3.79925000 3.79700498 0.00154966 235 1520400600 2018.03.07 05:30 3.79865000 3.79915000 3.79770000 3.79985000 3.79720927 0.00151281 144 1520401500 2018.03.07 05:45 3.79910000 3.79775000 3.79770000 3.79910000 3.79726077 0.00148040 33 1520402400 2018.03.07 06:00 3.79780000 3.79785000 3.79734000 3.80015000 3.79731689 0.00135807 106 1520403300 2018.03.07 06:15 3.79825000 3.79835000 3.79685000 3.80005000 3.79741528 0.00132098 421 1520404200 2018.03.07 06:30 3.79830000 3.79745000 3.79692000 3.79965000 3.79741858 0.00128648 175 1520405100 2018.03.07 06:45 3.79745000 3.79850000 3.79700000 3.79980000 3.79752158 0.00126223 105 1520406000 2018.03.07 07:00 3.79845000 3.79982000 3.79835000 3.80060000 3.79774047 0.00117650 189 1520406900 2018.03.07 07:15 3.79985000 3.79915000 3.79788000 3.80085000 3.79787471 0.00113341 195 1520407800 2018.03.07 07:30 3.79910000 3.80040000 3.79865000 3.80040000 3.79811522 0.00120300 129 1520408700 2018.03.07 07:45 3.80040000 3.79965000 3.79815000 3.80050000 3.79826139 0.00124385 305 1520409600 2018.03.07 08:00 3.79970000 3.80026000 3.79776000 3.80075000 3.79845173 0.00136032 286 1520410500 2018.03.07 08:15 3.80024000 3.79611000 3.79540000 3.80025000 3.79822871 0.00137018 434 1520411400 2018.03.07 08:30 3.79608000 3.79430000 3.79368000 3.79622000 3.79785455 0.00154556 442 1520412300 2018.03.07 08:45 3.79425000 3.79355000 3.79150000 3.79485000 3.79744459 0.00183099 384 1520413200 2018.03.07 09:00 3.79350000 3.79540000 3.79317000 3.79541000 3.79724987 0.00190987 585 1520414100 2018.03.07 09:15 3.79542000 3.79660000 3.79455000 3.79790000 3.79718798 0.00191374 434 1520415000 2018.03.07 09:30 3.79660000 3.79703000 3.79646000 3.79960000 3.79717293 0.00191847 556 1520415900 2018.03.07 09:45 3.79703000 3.79990000 3.79679000 3.80020000 3.79743265 0.00193537 666 1520416800 2018.03.07 10:00 3.79950000 3.79800000 3.79741000 3.80020000 3.79748668 0.00192399 829 1520417700 2018.03.07 10:15 3.79800000 3.79764000 3.79734000 3.79915000 3.79750129 0.00190545 624 1520418600 2018.03.07 10:30 3.79764000 3.79821000 3.79745000 3.79940000 3.79756878 0.00186674 399 1520419500 2018.03.07 10:45 3.79818000 3.80045000 3.79795000 3.80058000 3.79784318 0.00194285 487 1520420400 2018.03.07 11:00 3.80045000 3.79808000 3.79795000 3.80153000 3.79786574 0.00194255 517 1520421300 2018.03.07 11:15 3.79811000 3.79852000 3.79795000 3.79980000 3.79792805 0.00194330 504 1520422200 2018.03.07 11:30 3.79843000 3.80240000 3.79842000 3.80330000 3.79835395 0.00217162 583 1520423100 2018.03.07 11:45 3.80240000 3.80620000 3.80216000 3.80620000 3.79910119 0.00282988 404 1520424000 2018.03.07 12:00 3.80622000 3.80335000 3.80307000 3.80805000 3.79950584 0.00305366 942 1520424900 2018.03.07 12:15 3.80335000 3.80365000 3.80235000 3.80442000 3.79990052 0.00327782 394 1520425800 2018.03.07 12:30 3.80358000 3.79849000 3.79776000 3.80388000 3.79976619 0.00325232 680 1520426700 2018.03.07 12:45 3.79865000 3.79810000 3.79700000 3.79964000 3.79960750 0.00323080 775 1520427600 2018.03.07 13:00 3.79779000 3.80061000 3.79755000 3.80306000 3.79970298 0.00325955 680 1520428500 2018.03.07 13:15 3.80058000 3.80540000 3.80058000 3.80825000 3.80024555 0.00351286 999 1520429400 2018.03.07 13:30 3.80540000 3.80474000 3.80469000 3.80900000 3.80067359 0.00348334 720 1520430300 2018.03.07 13:45 3.80476000 3.80495000 3.80340000 3.80613000 3.80108087 0.00330317 499 1520431200 2018.03.07 14:00 3.80491000 3.80200000 3.80017000 3.80585000 3.80116841 0.00306775 735 1520432100 2018.03.07 14:15 3.80199000 3.79898000 3.79869000 3.80230000 3.80095999 0.00291744 546 1520433000 2018.03.07 14:30 3.79889000 3.80015000 3.79772000 3.80015000 3.80088285 0.00278976 413 1520433900 2018.03.07 14:45 3.80015000 3.79711000 3.79630000 3.80065000 3.80052353 0.00292451 801 1520434800 2018.03.07 15:00 3.79711000 3.79664000 3.79656000 3.79894000 3.80015367 0.00305247 713 1520435700 2018.03.07 15:15 3.79664000 3.79630000 3.79504000 3.79876000 3.79978665 0.00320812 1272 1520436600 2018.03.07 15:30 3.79635000 3.79510000 3.79175000 3.79710000 3.79934030 0.00348661 1392 1520437500 2018.03.07 15:45 3.79528000 3.79565000 3.79375000 3.79696000 3.79898885 0.00368628 1103 1520438400 2018.03.07 16:00 3.79565000 3.79744000 3.79445000 3.79767000 3.79884134 0.00375135 878 1520439300 2018.03.07 16:15 3.79740000 3.79655000 3.79587000 3.79790000 3.79862311 0.00386865 679 1520440200 2018.03.07 16:30 3.79655000 3.79560000 3.79264000 3.79732000 3.79833520 0.00393698 927 1520441100 2018.03.07 16:45 3.79560000 3.79935000 3.79550000 3.79935000 3.79843185 0.00349874 854 1520442000 2018.03.07 17:00 3.79940000 3.79910000 3.79760000 3.80098000 3.79849548 0.00330881 908 1520442900 2018.03.07 17:15 3.79905000 3.80235000 3.79675000 3.80235000 3.79886258 0.00315559 761 1520443800 2018.03.07 17:30 3.80235000 3.79901000 3.79785000 3.80359000 3.79887662 0.00315294 990 1520444700 2018.03.07 17:45 3.79904000 3.79477000 3.79445000 3.79985000 3.79848551 0.00332776 761 1520445600 2018.03.07 18:00 3.79477000 3.79690000 3.79285000 3.79708000 3.79833451 0.00333517 943 1520446500 2018.03.07 18:15 3.79690000 3.79837000 3.79640000 3.79983000 3.79833789 0.00293698 377 1520447400 2018.03.07 18:30 3.79835000 3.79675000 3.79630000 3.79860000 3.79818666 0.00258257 352 1520448300 2018.03.07 18:45 3.79675000 3.79935000 3.79630000 3.79994000 3.79829746 0.00212882 1022 1520449200 2018.03.07 19:00 3.79945000 3.80050000 3.79815000 3.80070000 3.79850722 0.00208383 340 1520450100 2018.03.07 19:15 3.80045000 3.80105000 3.80045000 3.80300000 3.79874939 0.00223746 285 1520451000 2018.03.07 19:30 3.80105000 3.80086000 3.80065000 3.80145000 3.79895040 0.00234471 112 1520451900 2018.03.07 19:45 3.80085000 3.79861000 3.79810000 3.80147000 3.79891798 0.00229660 337 1520452800 2018.03.07 20:00 3.79861000 3.80105000 3.79859000 3.80165000 3.79912103 0.00235830 840 1520453700 2018.03.07 20:15 3.80109000 3.79810000 3.79785000 3.80165000 3.79902379 0.00225167 405 1520454600 2018.03.07 20:30 3.79810000 3.79625000 3.79605000 3.79865000 3.79875962 0.00210115 300 1520455500 2018.03.07 20:45 3.79630000 3.79595000 3.79595000 3.79641000 3.79849204 0.00205007 220 1520456400 2018.03.07 21:00 3.79600000 3.79525000 3.79433000 3.79628000 3.79818327 0.00215432 592 1520457300 2018.03.07 21:15 3.79540000 3.79675000 3.79445000 3.79685000 3.79804677 0.00215866 145 1520458200 2018.03.07 21:30 3.79675000 3.79605000 3.79525000 3.79675000 3.79785660 0.00216780 145 1520459100 2018.03.07 21:45 3.79610000 3.79625000 3.79363000 3.79665000 3.79770359 0.00219869 514 1520460000 2018.03.07 22:00 3.79550000 3.79595000 3.79530000 3.79680000 3.79753658 0.00224040 222 1520460900 2018.03.07 22:15 3.79600000 3.79585000 3.79558000 3.79605000 3.79737596 0.00201875 65 1520461800 2018.03.07 22:30 3.79585000 3.79369000 3.79353000 3.79585000 3.79702491 0.00218445 166 1520462700 2018.03.07 22:45 3.79367000 3.79325000 3.79265000 3.79390000 3.79666540 0.00236330 89 1520463600 2018.03.07 23:00 3.79320000 3.79360000 3.79310000 3.79395000 3.79637345 0.00253662 118 1520464500 2018.03.07 23:15 3.79365000 3.79420000 3.79365000 3.79500000 3.79616646 0.00259986 78 1520465400 2018.03.07 23:30 3.79430000 3.80310000 3.79405000 3.80440000 3.79682680 0.00284735 593 1520466300 2018.03.07 23:45 3.80315000 3.80055000 3.79650000 3.80375000 3.79718139 0.00287086 246 1520467200 2018.03.08 00:00 3.79835000 3.80035000 3.79835000 3.80325000 3.79748316 0.00286204 37 1520468100 2018.03.08 00:15 3.79990000 3.80385000 3.79939000 3.80415000 3.79808953 0.00315578 74 1520469000 2018.03.08 00:30 3.80380000 3.80080000 3.80080000 3.80415000 3.79834767 0.00321367 52 1520469900 2018.03.08 00:45 3.80185000 3.80235000 3.80185000 3.80252000 3.79872884 0.00343440 199 1520470800 2018.03.08 01:00 3.80240000 3.80130000 3.80130000 3.80275000 3.79897371 0.00352616 179 1520471700 2018.03.08 01:15 3.80125000 3.80258000 3.80001000 3.80426000 3.79931717 0.00372883 459 1520472600 2018.03.08 01:30 3.80271000 3.80322000 3.80188000 3.80614000 3.79968887 0.00388985 1525 1520473500 2018.03.08 01:45 3.80377000 3.80721000 3.80240000 3.80721000 3.80040517 0.00436304 460 1520474400 2018.03.08 02:00 3.80665000 3.80669000 3.80603000 3.80745000 3.80100372 0.00461177 226 1520475300 2018.03.08 02:15 3.80667000 3.80220000 3.80220000 3.80697000 3.80111765 0.00455590 494 1520476200 2018.03.08 02:30 3.80206000 3.80595000 3.80206000 3.80595000 3.80157788 0.00466315 77 1520477100 2018.03.08 02:45 3.80595000 3.80705000 3.80455000 3.80705000 3.80209903 0.00479823 53 1520478000 2018.03.08 03:00 3.80715000 3.80685000 3.80645000 3.80730000 3.80255150 0.00482187 59 1520478900 2018.03.08 03:15 3.80680000 3.80695000 3.80670000 3.80695000 3.80297041 0.00477371 55 1520479800 2018.03.08 03:30 3.80695000 3.80580000 3.80435000 3.80720000 3.80323989 0.00438935 208 1520480700 2018.03.08 03:45 3.80580000 3.80387000 3.80362000 3.80580000 3.80329990 0.00378654 132 1520481600 2018.03.08 04:00 3.80392000 3.80355000 3.80345000 3.80404000 3.80332372 0.00310346 111 1520482500 2018.03.08 04:15 3.80350000 3.80355000 3.80350000 3.80360000 3.80334527 0.00233410 9 1520483400 2018.03.08 04:30 3.80350000 3.80341000 3.80307000 3.80361000 3.80335144 0.00233203 35 1520484300 2018.03.08 04:45 3.80306000 3.80310000 3.80300000 3.80375000 3.80332749 0.00225439 63 1520485200 2018.03.08 05:00 3.80315000 3.80290000 3.80275000 3.80320000 3.80328678 0.00217198 71 1520486100 2018.03.08 05:15 3.80295000 3.80270000 3.80270000 3.80326000 3.80323089 0.00219386 98 1520487000 2018.03.08 05:30 3.80280000 3.80246000 3.80245000 3.80285000 3.80315748 0.00216626 126 1520487900 2018.03.08 05:45 3.80245000 3.80296000 3.80245000 3.80321000 3.80313867 0.00216845 72 1520488800 2018.03.08 06:00 3.80296000 3.80538000 3.80293000 3.80554000 3.80335213 0.00206961 73 1520489700 2018.03.08 06:15 3.80536000 3.80392000 3.80333000 3.80536000 3.80340621 0.00203712 76 1520490600 2018.03.08 06:30 3.80393000 3.80430000 3.80350000 3.80450000 3.80349133 0.00200058 120 1520491500 2018.03.08 06:45 3.80430000 3.80505000 3.80425000 3.80505000 3.80363978 0.00178189 121 1520492400 2018.03.08 07:00 3.80500000 3.80705000 3.80490000 3.80765000 3.80396456 0.00169428 216 1520493300 2018.03.08 07:15 3.80710000 3.80270000 3.80247000 3.80785000 3.80384413 0.00171240 225 1520494200 2018.03.08 07:30 3.80254000 3.80280000 3.80120000 3.80630000 3.80374469 0.00169385 339 1520495100 2018.03.08 07:45 3.80290000 3.80475000 3.80290000 3.80645000 3.80384043 0.00151490 349 1520496000 2018.03.08 08:00 3.80478000 3.80505000 3.80450000 3.80700000 3.80395563 0.00136593 216 1520496900 2018.03.08 08:15 3.80505000 3.80545000 3.80450000 3.80555000 3.80409795 0.00123534 80 1520497800 2018.03.08 08:30 3.80546000 3.80576000 3.80465000 3.80584000 3.80425624 0.00125067 108 1520498700 2018.03.08 08:45 3.80607000 3.80535000 3.80455000 3.80607000 3.80436041 0.00128761 186 1520499600 2018.03.08 09:00 3.80544000 3.80601000 3.80452000 3.80705000 3.80451751 0.00135131 565 1520500500 2018.03.08 09:15 3.80653000 3.80679000 3.80569000 3.80696000 3.80473394 0.00146203 487 1520501400 2018.03.08 09:30 3.80676000 3.80635000 3.80540000 3.80685000 3.80488785 0.00150446 410 1520502300 2018.03.08 09:45 3.80640000 3.80655000 3.80530000 3.80735000 3.80504615 0.00152375 327 1520503200 2018.03.08 10:00 3.80661000 3.81015000 3.80606000 3.81059000 3.80553223 0.00189756 781 1520504100 2018.03.08 10:15 3.81011000 3.81479000 3.80976000 3.81502000 3.80641392 0.00282843 1041 1520505000 2018.03.08 10:30 3.81480000 3.81328000 3.81220000 3.81565000 3.80706783 0.00320220 633 1520505900 2018.03.08 10:45 3.81328000 3.82025000 3.81044000 3.82072000 3.80832328 0.00443037 1168 1520506800 2018.03.08 11:00 3.82025000 3.81937000 3.81520000 3.82107000 3.80937535 0.00524727 916 1520507700 2018.03.08 11:15 3.81934000 3.81566000 3.81545000 3.81937000 3.80997389 0.00543864 734 1520508600 2018.03.08 11:30 3.81566000 3.81648000 3.81435000 3.81695000 3.81059352 0.00563017 570 1520509500 2018.03.08 11:45 3.81648000 3.81527000 3.81411000 3.81761000 3.81103890 0.00569512 606 1520510400 2018.03.08 12:00 3.81531000 3.81147000 3.81086000 3.81563000 3.81107995 0.00563548 697 1520511300 2018.03.08 12:15 3.81155000 3.81155000 3.81021000 3.81253000 3.81112472 0.00532383 567 1520512200 2018.03.08 12:30 3.81155000 3.81060000 3.80836000 3.81157000 3.81107475 0.00498363 500 1520513100 2018.03.08 12:45 3.81065000 3.81243000 3.80965000 3.81245000 3.81120382 0.00479397 413 1520514000 2018.03.08 13:00 3.81253000 3.81325000 3.81235000 3.81446000 3.81139869 0.00461332 731 1520514900 2018.03.08 13:15 3.81325000 3.81369000 3.81201000 3.81378000 3.81161691 0.00443499 505 1520515800 2018.03.08 13:30 3.81369000 3.81520000 3.81296000 3.81566000 3.81195816 0.00427757 597 1520516700 2018.03.08 13:45 3.81528000 3.81341000 3.81290000 3.81705000 3.81209643 0.00400670 695 1520517600 2018.03.08 14:00 3.81341000 3.81115000 3.81070000 3.81389000 3.81200629 0.00379426 738 1520518500 2018.03.08 14:15 3.81115000 3.81145000 3.81115000 3.81395000 3.81195331 0.00362932 480 1520519400 2018.03.08 14:30 3.81140000 3.81095000 3.80972000 3.81221000 3.81185776 0.00345369 640 1520520300 2018.03.08 14:45 3.81080000 3.81080000 3.80668000 3.81128000 3.81175702 0.00330582 1205 1520521200 2018.03.08 15:00 3.81048000 3.80986000 3.80730000 3.81100000 3.81157635 0.00341440 887 1520522100 2018.03.08 15:15 3.80991000 3.81216000 3.80984000 3.81325000 3.81163194 0.00331022 799 1520523000 2018.03.08 15:30 3.81174000 3.81206000 3.80741000 3.81283000 3.81167271 0.00326990 1941 1520523900 2018.03.08 15:45 3.81206000 3.80856000 3.80839000 3.81423000 3.81137626 0.00286981 1643 1520524800 2018.03.08 16:00 3.80894000 3.80995000 3.80856000 3.81020000 3.81124042 0.00232620 960 1520525700 2018.03.08 16:15 3.80990000 3.81243000 3.80905000 3.81255000 3.81135372 0.00207732 1109 1520526600 2018.03.08 16:30 3.81244000 3.81290000 3.81242000 3.81396000 3.81150098 0.00172188 1010 1520527500 2018.03.08 16:45 3.81290000 3.81850000 3.81282000 3.81920000 3.81216755 0.00207966 1107 1520528400 2018.03.08 17:00 3.81850000 3.81465000 3.81460000 3.82106000 3.81240398 0.00214772 1516 1520529300 2018.03.08 17:15 3.81465000 3.81786000 3.81376000 3.81794000 3.81292360 0.00247754 720 1520530200 2018.03.08 17:30 3.81788000 3.82360000 3.81774000 3.82579000 3.81394040 0.00345715 1034 1520531100 2018.03.08 17:45 3.82360000 3.82359000 3.82216000 3.82595000 3.81485941 0.00419456 1052 1520532000 2018.03.08 18:00 3.82359000 3.82300000 3.82175000 3.82402000 3.81563470 0.00471854 590 1520532900 2018.03.08 18:15 3.82295000 3.82315000 3.82197000 3.82340000 3.81635045 0.00516350 422 1520533800 2018.03.08 18:30 3.82310000 3.82348000 3.82280000 3.82505000 3.81702945 0.00558514 480 1520534700 2018.03.08 18:45 3.82349000 3.82345000 3.82230000 3.82525000 3.81764093 0.00588449 722 1520535600 2018.03.08 19:00 3.82352000 3.82405000 3.82113000 3.82435000 3.81825132 0.00604620 312 1520536500 2018.03.08 19:15 3.82405000 3.82665000 3.82360000 3.82720000 3.81905119 0.00634666 311 1520537400 2018.03.08 19:30 3.82670000 3.82750000 3.82631000 3.82770000 3.81985584 0.00656138 196 1520538300 2018.03.08 19:45 3.82750000 3.82761000 3.82721000 3.82780000 3.82059433 0.00664346 209 1520539200 2018.03.08 20:00 3.82762000 3.82670000 3.82590000 3.82765000 3.82117583 0.00646077 133 1520540100 2018.03.08 20:15 3.82675000 3.82700000 3.82670000 3.82735000 3.82173051 0.00637294 95 1520541000 2018.03.08 20:30 3.82704000 3.82640000 3.82630000 3.82715000 3.82217522 0.00615063 104 1520541900 2018.03.08 20:45 3.82655000 3.82515000 3.82515000 3.82680000 3.82245853 0.00540842 150 1520542800 2018.03.08 21:00 3.82500000 3.82559000 3.82500000 3.82577000 3.82275677 0.00467815 159 1520543700 2018.03.08 21:15 3.82559000 3.82550000 3.82485000 3.82632000 3.82301803 0.00408718 171 1520544600 2018.03.08 21:30 3.82555000 3.82200000 3.82200000 3.82632000 3.82292107 0.00343419 218 1520545500 2018.03.08 21:45 3.82195000 3.82190000 3.81791000 3.82259000 3.82282383 0.00332813 912 1520546400 2018.03.08 22:00 3.82195000 3.82110000 3.81995000 3.82270000 3.82265965 0.00289556 412 1520547300 2018.03.08 22:15 3.82110000 3.82170000 3.82060000 3.82200000 3.82256826 0.00275956 304 1520548200 2018.03.08 22:30 3.82175000 3.82165000 3.82150000 3.82235000 3.82248081 0.00281512 368 1520549100 2018.03.08 22:45 3.82165000 3.82180000 3.82120000 3.82255000 3.82241597 0.00285003 393 1520550000 2018.03.08 23:00 3.82165000 3.82365000 3.82126000 3.82425000 3.82253349 0.00278430 131 1520550900 2018.03.08 23:15 3.82338000 3.82270000 3.82185000 3.82350000 3.82254935 0.00277121 173 1520551800 2018.03.08 23:30 3.82306000 3.82265000 3.82260000 3.82355000 3.82255894 0.00275764 128 1520552700 2018.03.08 23:45 3.82260000 3.82234000 3.82196000 3.82515000 3.82253809 0.00276322 131 1520553600 2018.03.09 00:00 3.82225000 3.81421000 3.81177000 3.82225000 3.82174494 0.00366678 35 1520554500 2018.03.09 00:15 3.81125000 3.81653000 3.81125000 3.81653000 3.82124827 0.00390874 31 1520555400 2018.03.09 00:30 3.81781000 3.81990000 3.81461000 3.82150000 3.82111987 0.00371900 38 1520556300 2018.03.09 00:45 3.81990000 3.81941000 3.81852000 3.81990000 3.82095702 0.00350892 33 1520557200 2018.03.09 01:00 3.81887000 3.82056000 3.81591000 3.82070000 3.82091921 0.00327997 42 1520558100 2018.03.09 01:15 3.82061000 3.82150000 3.82059000 3.82241000 3.82097452 0.00297162 1178 1520559000 2018.03.09 01:30 3.82150000 3.82315000 3.82115000 3.82449000 3.82118171 0.00271268 48 1520559900 2018.03.09 01:45 3.82315000 3.82370000 3.82275000 3.82370000 3.82142155 0.00259928 34 1520560800 2018.03.09 02:00 3.82370000 3.82380000 3.82325000 3.82385000 3.82164807 0.00248832 20 1520561700 2018.03.09 02:15 3.82385000 3.82390000 3.82335000 3.82400000 3.82186254 0.00241922 25 1520562600 2018.03.09 02:30 3.82385000 3.82305000 3.82300000 3.82385000 3.82197563 0.00245479 7 1520563500 2018.03.09 02:45 3.82320000 3.82240000 3.82235000 3.82335000 3.82201605 0.00246496 198 1520564400 2018.03.09 03:00 3.82250000 3.82480000 3.82230000 3.82530000 3.82228118 0.00258368 122 1520565300 2018.03.09 03:15 3.82490000 3.82585000 3.82475000 3.82767000 3.82262107 0.00277223 82 1520566200 2018.03.09 03:30 3.82595000 3.82640000 3.82595000 3.82688000 3.82298097 0.00297421 102 1520567100 2018.03.09 03:45 3.82650000 3.82665000 3.82635000 3.82685000 3.82333040 0.00316340 122 1520568000 2018.03.09 04:00 3.82655000 3.82735000 3.82650000 3.82745000 3.82371322 0.00339995 127 1520568900 2018.03.09 04:15 3.82705000 3.82730000 3.82665000 3.82830000 3.82405482 0.00359318 113 1520569800 2018.03.09 04:30 3.82730000 3.82490000 3.82430000 3.82740000 3.82413531 0.00361148 75 1520570700 2018.03.09 04:45 3.82495000 3.82375000 3.82365000 3.82495000 3.82409862 0.00357824 35 1520571600 2018.03.09 05:00 3.82380000 3.82400000 3.82375000 3.82455000 3.82408922 0.00281121 86 1520572500 2018.03.09 05:15 3.82395000 3.82435000 3.82395000 3.82455000 3.82411406 0.00224997 64 1520573400 2018.03.09 05:30 3.82435000 3.82515000 3.82435000 3.82530000 3.82421272 0.00205935 53 1520574300 2018.03.09 05:45 3.82525000 3.82630000 3.82515000 3.82650000 3.82441151 0.00180372 39 1520575200 2018.03.09 06:00 3.82625000 3.82655000 3.82625000 3.82660000 3.82461517 0.00162697 83 1520576100 2018.03.09 06:15 3.82650000 3.82580000 3.82580000 3.82790000 3.82472802 0.00147224 137 1520577000 2018.03.09 06:30 3.82585000 3.82580000 3.82475000 3.82610000 3.82483011 0.00142722 99 1520577900 2018.03.09 06:45 3.82575000 3.82605000 3.82575000 3.82625000 3.82494629 0.00140474 81 1520578800 2018.03.09 07:00 3.82610000 3.82605000 3.82600000 3.82610000 3.82505140 0.00137877 26 1520579700 2018.03.09 07:15 3.82605000 3.82575000 3.82575000 3.82615000 3.82511794 0.00134740 30 1520580600 2018.03.09 07:30 3.82540000 3.82200000 3.82153000 3.82560000 3.82482099 0.00152305 237 1520581500 2018.03.09 07:45 3.82202000 3.82200000 3.82100000 3.82241000 3.82455233 0.00166601 153 1520582400 2018.03.09 08:00 3.82205000 3.82145000 3.82135000 3.82205000 3.82425687 0.00192549 64 1520583300 2018.03.09 08:15 3.82145000 3.82165000 3.82010000 3.82295000 3.82400859 0.00208144 315 1520584200 2018.03.09 08:30 3.82160000 3.82030000 3.82010000 3.82225000 3.82365539 0.00230592 564 1520585100 2018.03.09 08:45 3.82035000 3.81880000 3.81880000 3.82085000 3.82319297 0.00261252 313 1520586000 2018.03.09 09:00 3.81875000 3.82260000 3.81860000 3.82340000 3.82313650 0.00246500 708 1520586900 2018.03.09 09:15 3.82265000 3.82165000 3.82130000 3.82265000 3.82299493 0.00234784 317 1520587800 2018.03.09 09:30 3.82170000 3.82390000 3.82167000 3.82545000 3.82308113 0.00229316 437 1520588700 2018.03.09 09:45 3.82390000 3.82329000 3.82325000 3.82569000 3.82310102 0.00228370 508 1520589600 2018.03.09 10:00 3.82330000 3.82169000 3.82160000 3.82380000 3.82296664 0.00232699 756 1520590500 2018.03.09 10:15 3.82169000 3.82256000 3.82095000 3.82257000 3.82292791 0.00231683 599 1520591400 2018.03.09 10:30 3.82261000 3.82300000 3.82144000 3.82325000 3.82293478 0.00226168 423 1520592300 2018.03.09 10:45 3.82295000 3.82183000 3.82183000 3.82439000 3.82282956 0.00215950 348 1520593200 2018.03.09 11:00 3.82180000 3.82224000 3.82135000 3.82355000 3.82277341 0.00200052 519 1520594100 2018.03.09 11:15 3.82223000 3.82243000 3.82140000 3.82252000 3.82274070 0.00188405 234 1520595000 2018.03.09 11:30 3.82243000 3.82303000 3.82145000 3.82414000 3.82276826 0.00175887 375 1520595900 2018.03.09 11:45 3.82285000 3.82235000 3.82232000 3.82350000 3.82272842 0.00159323 179 1520596800 2018.03.09 12:00 3.82235000 3.82150000 3.82100000 3.82255000 3.82261143 0.00139731 316 1520597700 2018.03.09 12:15 3.82150000 3.82210000 3.82140000 3.82247000 3.82256272 0.00119065 274 1520598600 2018.03.09 12:30 3.82205000 3.82251000 3.82205000 3.82364000 3.82255770 0.00118185 345 1520599500 2018.03.09 12:45 3.82253000 3.82360000 3.82185000 3.82469000 3.82265697 0.00123753 368 1520600400 2018.03.09 13:00 3.82360000 3.82420000 3.82275000 3.82594000 3.82280392 0.00130978 454 1520601300 2018.03.09 13:15 3.82415000 3.82318000 3.82313000 3.82447000 3.82283974 0.00130026 399 1520602200 2018.03.09 13:30 3.82316000 3.82200000 3.82186000 3.82324000 3.82275976 0.00115895 360 1520603100 2018.03.09 13:45 3.82200000 3.82114000 3.82105000 3.82230000 3.82260550 0.00080396 386 1520604000 2018.03.09 14:00 3.82116000 3.81883000 3.81841000 3.82180000 3.82224593 0.00114267 460 1520604900 2018.03.09 14:15 3.81885000 3.81975000 3.81849000 3.82050000 3.82200822 0.00128878 259 1520605800 2018.03.09 14:30 3.81975000 3.82040000 3.81915000 3.82077000 3.82185506 0.00128734 373 1520606700 2018.03.09 14:45 3.82040000 3.82195000 3.81905000 3.82253000 3.82186410 0.00124577 557 1520607600 2018.03.09 15:00 3.82195000 3.82112000 3.82065000 3.82216000 3.82179323 0.00126507 437 1520608500 2018.03.09 15:15 3.82110000 3.82317000 3.82017000 3.82450000 3.82192435 0.00127453 762 1520609400 2018.03.09 15:30 3.82244000 3.81805000 3.80479000 3.82305000 3.82155537 0.00152925 2794 1520610300 2018.03.09 15:45 3.81805000 3.81410000 3.81160000 3.81930000 3.82084533 0.00231789 1326 1520611200 2018.03.09 16:00 3.81415000 3.81068000 3.81005000 3.81525000 3.81987721 0.00336159 949 1520612100 2018.03.09 16:15 3.81060000 3.81460000 3.80881000 3.81567000 3.81937462 0.00362740 836 1520613000 2018.03.09 16:30 3.81460000 3.81480000 3.81122000 3.81621000 3.81893894 0.00377788 1279 1520613900 2018.03.09 16:45 3.81477000 3.81082000 3.81080000 3.81526000 3.81816571 0.00428206 940 1520614800 2018.03.09 17:00 3.81075000 3.80910000 3.80825000 3.81254000 3.81730230 0.00487226 1035 1520615700 2018.03.09 17:15 3.80905000 3.81305000 3.80785000 3.81336000 3.81689732 0.00495043 830 1520616600 2018.03.09 17:30 3.81315000 3.81395000 3.81125000 3.81493000 3.81661663 0.00490116 613 1520617500 2018.03.09 17:45 3.81390000 3.81385000 3.81315000 3.81815000 3.81635314 0.00473999 783 1520618400 2018.03.09 18:00 3.81385000 3.81415000 3.81271000 3.81630000 3.81614332 0.00446313 541 1520619300 2018.03.09 18:15 3.81420000 3.81395000 3.81271000 3.81427000 3.81593443 0.00422678 353 1520620200 2018.03.09 18:30 3.81360000 3.81355000 3.81330000 3.81424000 3.81570734 0.00405150 251 1520621100 2018.03.09 18:45 3.81370000 3.81195000 3.81119000 3.81390000 3.81534950 0.00396102 400 1520622000 2018.03.09 19:00 3.81195000 3.81345000 3.81150000 3.81410000 3.81516859 0.00390988 363 1520622900 2018.03.09 19:15 3.81340000 3.81368000 3.81330000 3.81440000 3.81502682 0.00378497 376 1520623800 2018.03.09 19:30 3.81371000 3.81705000 3.81321000 3.81735000 3.81521951 0.00363208 249 1520624700 2018.03.09 19:45 3.81700000 3.81680000 3.81647000 3.81728000 3.81537003 0.00335604 173 1520625600 2018.03.09 20:00 3.81683000 3.81555000 3.81406000 3.81705000 3.81538717 0.00310612 442 1520626500 2018.03.09 20:15 3.81555000 3.81500000 3.81490000 3.81615000 3.81535030 0.00255324 380 1520627400 2018.03.09 20:30 3.81500000 3.81545000 3.81480000 3.81626000 3.81535979 0.00248699 171 1520628300 2018.03.09 20:45 3.81545000 3.81515000 3.81475000 3.81545000 3.81533981 0.00245910 204 1520629200 2018.03.09 21:00 3.81520000 3.81420000 3.81404000 3.81535000 3.81523126 0.00217909 314 1520630100 2018.03.09 21:15 3.81415000 3.81215000 3.81177000 3.81450000 3.81493780 0.00212078 282 1520631000 2018.03.09 21:30 3.81195000 3.81080000 3.80905000 3.81240000 3.81454373 0.00212574 171 1520631900 2018.03.09 21:45 3.81075000 3.81040000 3.80985000 3.81125000 3.81414909 0.00203554 133 1520632800 2018.03.09 22:00 3.81040000 3.81070000 3.80925000 3.81080000 3.81382060 0.00181760 331 1520633700 2018.03.09 22:15 3.81075000 3.81090000 3.81035000 3.81115000 3.81354245 0.00191678 140 1520634600 2018.03.09 22:30 3.81090000 3.81040000 3.81010000 3.81100000 3.81324317 0.00204881 118 1520635500 2018.03.09 22:45 3.81040000 3.81025000 3.80990000 3.81187000 3.81295811 0.00217426 157 1520636400 2018.03.09 23:00 3.81035000 3.81030000 3.80990000 3.81090000 3.81270495 0.00226660 102 1520637300 2018.03.09 23:15 3.81035000 3.81045000 3.81005000 3.81055000 3.81249020 0.00233409 37 1520638200 2018.03.09 23:30 3.81025000 3.81020000 3.80985000 3.81050000 3.81227208 0.00241066 99 1520639100 2018.03.09 23:45 3.81015000 3.80929000 3.80925000 3.81020000 3.81198807 0.00255391 78 1520812800 2018.03.12 00:00 3.80490000 3.80925000 3.80490000 3.80939000 3.81172730 0.00265942 20 1520813700 2018.03.12 00:15 3.80872000 3.80922000 3.80872000 3.80935000 3.81148851 0.00273263 26 1520814600 2018.03.12 00:30 3.80922000 3.80948000 3.80892000 3.80948000 3.81129723 0.00250541 32 1520815500 2018.03.12 00:45 3.80898000 3.80960000 3.80898000 3.80960000 3.81113559 0.00223123 22 1520816400 2018.03.12 01:00 3.81011000 3.81178000 3.80966000 3.81181000 3.81119696 0.00200368 88 1520817300 2018.03.12 01:15 3.81178000 3.81061000 3.81059000 3.81185000 3.81114106 0.00181470 38 1520818200 2018.03.12 01:30 3.81058000 3.80990000 3.80835000 3.81091000 3.81102286 0.00153743 33 1520819100 2018.03.12 01:45 3.80996000 3.81111000 3.80992000 3.81111000 3.81103116 0.00123301 66 1520820000 2018.03.12 02:00 3.81114000 3.81131000 3.80903000 3.81134000 3.81105772 0.00102766 20 1520855100 2018.03.12 11:45 3.81195000 3.81194000 3.81179000 3.81215000 3.81114174 0.00107419 46 1520856000 2018.03.12 12:00 3.81192000 3.81145000 3.81098000 3.81202000 3.81117110 0.00109344 417 1520856900 2018.03.12 12:15 3.81148000 3.81167000 3.81100000 3.81185000 3.81121862 0.00111592 272 1520857800 2018.03.12 12:30 3.81167000 3.81267000 3.81167000 3.81290000 3.81135684 0.00123706 117