Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.74631000 0.74648000 0.00001000 5.00000000 17.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 0.76895000 0.76960000 0.76890000 0.76966000 0.76960000 0.00000000 3771 1515573000 2018.01.10 08:30 0.76959000 0.76935000 0.76873000 0.76966000 0.76957619 0.00000000 5584 1515574800 2018.01.10 09:00 0.76935000 0.76916000 0.76862000 0.76974000 0.76953655 0.00000000 7479 1515576600 2018.01.10 09:30 0.76915000 0.76878000 0.76845000 0.76916000 0.76946450 0.00000000 6466 1515578400 2018.01.10 10:00 0.76877000 0.76851000 0.76824000 0.76907000 0.76937360 0.00000000 6663 1515580200 2018.01.10 10:30 0.76852000 0.76992000 0.76850000 0.76995000 0.76942563 0.00000000 5547 1515582000 2018.01.10 11:00 0.76991000 0.76943000 0.76941000 0.77017000 0.76942605 0.00000000 4719 1515583800 2018.01.10 11:30 0.76946000 0.76920000 0.76914000 0.76991000 0.76940452 0.00000000 4168 1515585600 2018.01.10 12:00 0.76920000 0.76850000 0.76833000 0.76941000 0.76931838 0.00000000 7092 1515587400 2018.01.10 12:30 0.76850000 0.76733000 0.76721000 0.76901000 0.76912901 0.00000000 19374 1515589200 2018.01.10 13:00 0.76731000 0.76914000 0.76632000 0.76979000 0.76913005 0.00000000 15985 1515591000 2018.01.10 13:30 0.76913000 0.76830000 0.76798000 0.76922000 0.76905100 0.00000000 8731 1515592800 2018.01.10 14:00 0.76830000 0.76692000 0.76657000 0.76849000 0.76884805 0.00000000 8630 1515594600 2018.01.10 14:30 0.76693000 0.76656000 0.76645000 0.76705000 0.76863014 0.00000000 5388 1515596400 2018.01.10 15:00 0.76656000 0.76685000 0.76644000 0.76705000 0.76846060 0.00000000 6194 1515598200 2018.01.10 15:30 0.76684000 0.76595000 0.76591000 0.76694000 0.76822150 0.00000000 8295 1515600000 2018.01.10 16:00 0.76595000 0.76565000 0.76530000 0.76609000 0.76797659 0.00000000 7634 1515601800 2018.01.10 16:30 0.76566000 0.76595000 0.76510000 0.76626000 0.76778358 0.00000000 11839 1515603600 2018.01.10 17:00 0.76595000 0.76678000 0.76562000 0.76698000 0.76768800 0.00000000 9312 1515605400 2018.01.10 17:30 0.76676000 0.76679000 0.76620000 0.76720000 0.76760248 0.00140360 8737 1515607200 2018.01.10 18:00 0.76680000 0.76710000 0.76672000 0.76758000 0.76755463 0.00134359 9119 1515609000 2018.01.10 18:30 0.76711000 0.76687000 0.76669000 0.76725000 0.76748942 0.00129949 6099 1515610800 2018.01.10 19:00 0.76686000 0.76687000 0.76630000 0.76707000 0.76743043 0.00125750 5297 1515612600 2018.01.10 19:30 0.76686000 0.76734000 0.76681000 0.76737000 0.76742182 0.00122143 3293 1515614400 2018.01.10 20:00 0.76736000 0.76745000 0.76693000 0.76753000 0.76742450 0.00119691 3720 1515616200 2018.01.10 20:30 0.76746000 0.76758000 0.76722000 0.76772000 0.76743931 0.00106090 3252 1515618000 2018.01.10 21:00 0.76757000 0.76656000 0.76647000 0.76773000 0.76735557 0.00096456 8728 1515619800 2018.01.10 21:30 0.76657000 0.76657000 0.76640000 0.76701000 0.76728075 0.00086686 6709 1515621600 2018.01.10 22:00 0.76658000 0.76646000 0.76629000 0.76712000 0.76720258 0.00081570 7854 1515623400 2018.01.10 22:30 0.76645000 0.76639000 0.76632000 0.76662000 0.76712520 0.00081077 3273 1515625200 2018.01.10 23:00 0.76640000 0.76681000 0.76638000 0.76686000 0.76709518 0.00066330 1599 1515627000 2018.01.10 23:30 0.76682000 0.76719000 0.76681000 0.76736000 0.76710421 0.00061194 1620 1515628800 2018.01.11 00:00 0.76705000 0.76693000 0.76660000 0.76763000 0.76708762 0.00060186 593 1515630600 2018.01.11 00:30 0.76687000 0.76720000 0.76673000 0.76749000 0.76709832 0.00059664 750 1515632400 2018.01.11 01:00 0.76720000 0.76722000 0.76698000 0.76756000 0.76710991 0.00060090 590 1515634200 2018.01.11 01:30 0.76721000 0.76714000 0.76675000 0.76726000 0.76711277 0.00054350 623 1515636000 2018.01.11 02:00 0.76715000 0.76696000 0.76670000 0.76732000 0.76709822 0.00042876 3968 1515637800 2018.01.11 02:30 0.76738000 0.77007000 0.76738000 0.77073000 0.76738125 0.00079414 9311 1515639600 2018.01.11 03:00 0.77008000 0.77027000 0.77005000 0.77080000 0.76765637 0.00107543 6883 1515641400 2018.01.11 03:30 0.77026000 0.77035000 0.77017000 0.77059000 0.76791291 0.00128259 3974 1515643200 2018.01.11 04:00 0.77035000 0.77014000 0.76975000 0.77044000 0.76812501 0.00142473 3334 1515645000 2018.01.11 04:30 0.77012000 0.76991000 0.76987000 0.77046000 0.76829501 0.00150328 3091 1515646800 2018.01.11 05:00 0.76992000 0.76941000 0.76931000 0.77002000 0.76840120 0.00152190 3636 1515648600 2018.01.11 05:30 0.76940000 0.77036000 0.76838000 0.77036000 0.76858775 0.00161806 8040 1515650400 2018.01.11 06:00 0.77035000 0.77044000 0.77025000 0.77058000 0.76876416 0.00170105 3535 1515652200 2018.01.11 06:30 0.77044000 0.77110000 0.77020000 0.77141000 0.76898662 0.00182190 3873 1515654000 2018.01.11 07:00 0.77110000 0.77146000 0.77087000 0.77160000 0.76922218 0.00188666 3094 1515655800 2018.01.11 07:30 0.77145000 0.77073000 0.77070000 0.77205000 0.76936578 0.00185891 4875 1515657600 2018.01.11 08:00 0.77073000 0.77106000 0.77059000 0.77152000 0.76952713 0.00181730 3943 1515659400 2018.01.11 08:30 0.77107000 0.77098000 0.77093000 0.77158000 0.76966550 0.00173257 3816 1515661200 2018.01.11 09:00 0.77097000 0.77180000 0.77091000 0.77197000 0.76986879 0.00170759 5598 1515663000 2018.01.11 09:30 0.77178000 0.77187000 0.77148000 0.77204000 0.77005938 0.00168265 6042 1515664800 2018.01.11 10:00 0.77187000 0.77146000 0.77146000 0.77293000 0.77019277 0.00157299 7706 1515666600 2018.01.11 10:30 0.77145000 0.77181000 0.77087000 0.77183000 0.77034679 0.00147324 5245 1515668400 2018.01.11 11:00 0.77181000 0.77128000 0.77110000 0.77234000 0.77043567 0.00131081 6294 1515670200 2018.01.11 11:30 0.77129000 0.77110000 0.77099000 0.77148000 0.77049894 0.00108485 5338 1515672000 2018.01.11 12:00 0.77110000 0.77088000 0.77073000 0.77139000 0.77053523 0.00073190 4686 1515673800 2018.01.11 12:30 0.77089000 0.77091000 0.77046000 0.77156000 0.77057092 0.00071382 5804 1515675600 2018.01.11 13:00 0.77091000 0.77083000 0.77017000 0.77094000 0.77059560 0.00070216 4612 1515677400 2018.01.11 13:30 0.77084000 0.77043000 0.77041000 0.77086000 0.77057983 0.00070793 3765 1515679200 2018.01.11 14:00 0.77044000 0.77104000 0.77032000 0.77113000 0.77062365 0.00068715 4233 1515681000 2018.01.11 14:30 0.77104000 0.76875000 0.76873000 0.77104000 0.77044521 0.00086449 17707 1515682800 2018.01.11 15:00 0.76874000 0.76864000 0.76778000 0.76917000 0.77027328 0.00101205 13950 1515684600 2018.01.11 15:30 0.76863000 0.76759000 0.76753000 0.76922000 0.77001773 0.00129281 14076 1515686400 2018.01.11 16:00 0.76760000 0.76752000 0.76712000 0.76799000 0.76977985 0.00151324 10405 1515688200 2018.01.11 16:30 0.76753000 0.76756000 0.76717000 0.76809000 0.76956844 0.00165823 11623 1515690000 2018.01.11 17:00 0.76755000 0.76726000 0.76706000 0.76799000 0.76934859 0.00177548 11713 1515691800 2018.01.11 17:30 0.76723000 0.76749000 0.76658000 0.76758000 0.76917158 0.00186980 10006 1515693600 2018.01.11 18:00 0.76751000 0.76882000 0.76737000 0.76895000 0.76913810 0.00183685 8988 1515695400 2018.01.11 18:30 0.76882000 0.76864000 0.76843000 0.76883000 0.76909066 0.00181116 5638 1515697200 2018.01.11 19:00 0.76863000 0.76844000 0.76827000 0.76876000 0.76902869 0.00173303 4303 1515699000 2018.01.11 19:30 0.76844000 0.76922000 0.76841000 0.76937000 0.76904691 0.00160790 3463 1515700800 2018.01.11 20:00 0.76922000 0.76996000 0.76897000 0.77003000 0.76913387 0.00151015 6541 1515702600 2018.01.11 20:30 0.76996000 0.77026000 0.76990000 0.77047000 0.76924112 0.00139824 3961 1515704400 2018.01.11 21:00 0.77025000 0.77050000 0.77023000 0.77063000 0.76936102 0.00135228 3585 1515706200 2018.01.11 21:30 0.77050000 0.77042000 0.77010000 0.77053000 0.76946187 0.00132833 3007 1515708000 2018.01.11 22:00 0.77041000 0.77045000 0.77015000 0.77052000 0.76955598 0.00132816 2044 1515709800 2018.01.11 22:30 0.77045000 0.77008000 0.76999000 0.77047000 0.76960589 0.00131324 2998 1515711600 2018.01.11 23:00 0.77009000 0.76996000 0.76991000 0.77023000 0.76963961 0.00129912 2079 1515713400 2018.01.11 23:30 0.76997000 0.77019000 0.76995000 0.77042000 0.76969203 0.00131408 1984 1515715200 2018.01.12 00:00 0.76990000 0.76995000 0.76963000 0.77036000 0.76971660 0.00129218 672 1515717000 2018.01.12 00:30 0.77000000 0.76962000 0.76955000 0.77035000 0.76970740 0.00126994 512 1515718800 2018.01.12 01:00 0.76962000 0.76985000 0.76961000 0.77012000 0.76972098 0.00125342 852 1515720600 2018.01.12 01:30 0.76985000 0.76942000 0.76936000 0.77007000 0.76969231 0.00115069 1547 1515722400 2018.01.12 02:00 0.76941000 0.76951000 0.76900000 0.76957000 0.76967495 0.00103888 7996 1515724200 2018.01.12 02:30 0.76953000 0.76958000 0.76913000 0.77001000 0.76966591 0.00092339 6049 1515726000 2018.01.12 03:00 0.76957000 0.76963000 0.76926000 0.76993000 0.76966249 0.00075023 4881 1515727800 2018.01.12 03:30 0.76964000 0.76988000 0.76957000 0.76991000 0.76968320 0.00057211 3342 1515729600 2018.01.12 04:00 0.76987000 0.76973000 0.76969000 0.77016000 0.76968766 0.00053801 3164 1515731400 2018.01.12 04:30 0.76972000 0.76886000 0.76886000 0.76972000 0.76960884 0.00053749 2824 1515733200 2018.01.12 05:00 0.76885000 0.76852000 0.76841000 0.76913000 0.76950514 0.00057097 3101 1515735000 2018.01.12 05:30 0.76853000 0.76871000 0.76842000 0.76871000 0.76942941 0.00063007 2259 1515736800 2018.01.12 06:00 0.76872000 0.76893000 0.76864000 0.76905000 0.76938185 0.00065086 2411 1515738600 2018.01.12 06:30 0.76893000 0.76943000 0.76887000 0.76958000 0.76938643 0.00061858 2348 1515740400 2018.01.12 07:00 0.76942000 0.76969000 0.76921000 0.76977000 0.76941534 0.00055906 2360 1515742200 2018.01.12 07:30 0.76970000 0.76966000 0.76941000 0.76996000 0.76943864 0.00050776 3098 1515744000 2018.01.12 08:00 0.76967000 0.76963000 0.76954000 0.77006000 0.76945687 0.00045287 2067 1515745800 2018.01.12 08:30 0.76962000 0.76947000 0.76934000 0.76970000 0.76945812 0.00043076 3330 1515747600 2018.01.12 09:00 0.76948000 0.76898000 0.76880000 0.76967000 0.76941258 0.00043222 5459 1515749400 2018.01.12 09:30 0.76899000 0.76823000 0.76779000 0.76915000 0.76929996 0.00047777 8353 1515751200 2018.01.12 10:00 0.76822000 0.76726000 0.76719000 0.76851000 0.76910568 0.00065236 9348 1515753000 2018.01.12 10:30 0.76725000 0.76653000 0.76584000 0.76748000 0.76886037 0.00088836 11641 1515754800 2018.01.12 11:00 0.76654000 0.76585000 0.76570000 0.76675000 0.76857367 0.00113310 10197 1515756600 2018.01.12 11:30 0.76586000 0.76543000 0.76502000 0.76588000 0.76827427 0.00137581 6664 1515758400 2018.01.12 12:00 0.76544000 0.76504000 0.76490000 0.76555000 0.76796625 0.00159496 4718 1515760200 2018.01.12 12:30 0.76505000 0.76488000 0.76427000 0.76528000 0.76767232 0.00176741 4662 1515762000 2018.01.12 13:00 0.76487000 0.76418000 0.76397000 0.76493000 0.76733972 0.00195796 5576 1515763800 2018.01.12 13:30 0.76419000 0.76425000 0.76398000 0.76461000 0.76704546 0.00206521 4404 1515765600 2018.01.12 14:00 0.76425000 0.76434000 0.76400000 0.76473000 0.76678780 0.00212520 4870 1515767400 2018.01.12 14:30 0.76433000 0.76436000 0.76374000 0.76465000 0.76655658 0.00219682 4899 1515769200 2018.01.12 15:00 0.76435000 0.76384000 0.76384000 0.76475000 0.76629786 0.00229450 5538 1515771000 2018.01.12 15:30 0.76382000 0.76406000 0.76304000 0.76487000 0.76608473 0.00233279 21344 1515772800 2018.01.12 16:00 0.76408000 0.76409000 0.76360000 0.76467000 0.76589475 0.00232696 14472 1515774600 2018.01.12 16:30 0.76409000 0.76566000 0.76395000 0.76608000 0.76587240 0.00219316 12392 1515776400 2018.01.12 17:00 0.76569000 0.76635000 0.76512000 0.76640000 0.76591788 0.00201832 10628 1515778200 2018.01.12 17:30 0.76635000 0.76670000 0.76575000 0.76680000 0.76599237 0.00184494 12977 1515780000 2018.01.12 18:00 0.76669000 0.76567000 0.76537000 0.76672000 0.76596167 0.00165348 10915 1515781800 2018.01.12 18:30 0.76566000 0.76582000 0.76565000 0.76672000 0.76594817 0.00145236 10148 1515783600 2018.01.12 19:00 0.76580000 0.76615000 0.76564000 0.76627000 0.76596740 0.00129302 6264 1515785400 2018.01.12 19:30 0.76614000 0.76633000 0.76578000 0.76658000 0.76600193 0.00121122 3998 1515787200 2018.01.12 20:00 0.76633000 0.76616000 0.76600000 0.76663000 0.76601698 0.00118785 4546 1515789000 2018.01.12 20:30 0.76617000 0.76628000 0.76587000 0.76654000 0.76604203 0.00119969 8084 1515790800 2018.01.12 21:00 0.76629000 0.76684000 0.76613000 0.76688000 0.76611803 0.00125878 5333 1515792600 2018.01.12 21:30 0.76685000 0.76644000 0.76625000 0.76700000 0.76614869 0.00126994 7052 1515794400 2018.01.12 22:00 0.76645000 0.76617000 0.76611000 0.76661000 0.76615072 0.00124669 3185 1515796200 2018.01.12 22:30 0.76617000 0.76609000 0.76603000 0.76646000 0.76614494 0.00121081 2578 1515798000 2018.01.12 23:00 0.76610000 0.76586000 0.76567000 0.76646000 0.76611780 0.00111658 4663 1515799800 2018.01.12 23:30 0.76586000 0.76594000 0.76578000 0.76664000 0.76610087 0.00102889 2832 1515974400 2018.01.15 00:00 0.76484000 0.76572000 0.76484000 0.76572000 0.76606460 0.00094073 438 1515976200 2018.01.15 00:30 0.76575000 0.76551000 0.76538000 0.76611000 0.76601178 0.00085336 864 1515978000 2018.01.15 01:00 0.76555000 0.76625000 0.76539000 0.76635000 0.76603447 0.00070754 1378 1515979800 2018.01.15 01:30 0.76625000 0.76562000 0.76555000 0.76625000 0.76599499 0.00055833 2481 1515981600 2018.01.15 02:00 0.76562000 0.76600000 0.76550000 0.76623000 0.76599547 0.00036084 8252 1515983400 2018.01.15 02:30 0.76599000 0.76593000 0.76568000 0.76623000 0.76598923 0.00035501 5068 1515985200 2018.01.15 03:00 0.76594000 0.76746000 0.76591000 0.76766000 0.76612931 0.00045067 9898 1515987000 2018.01.15 03:30 0.76745000 0.76741000 0.76708000 0.76776000 0.76625128 0.00052032 5689 1515988800 2018.01.15 04:00 0.76739000 0.76719000 0.76707000 0.76751000 0.76634068 0.00055190 5980 1515990600 2018.01.15 04:30 0.76719000 0.76697000 0.76635000 0.76725000 0.76640062 0.00056338 4949 1515992400 2018.01.15 05:00 0.76698000 0.76722000 0.76655000 0.76726000 0.76647865 0.00059897 3535 1515994200 2018.01.15 05:30 0.76723000 0.76791000 0.76721000 0.76810000 0.76661497 0.00069779 3364 1515996000 2018.01.15 06:00 0.76790000 0.76775000 0.76764000 0.76802000 0.76672307 0.00075595 3199 1515997800 2018.01.15 06:30 0.76776000 0.76821000 0.76776000 0.76846000 0.76686468 0.00084862 4418 1515999600 2018.01.15 07:00 0.76820000 0.76831000 0.76807000 0.76873000 0.76700233 0.00094309 7159 1516001400 2018.01.15 07:30 0.76828000 0.76879000 0.76796000 0.76882000 0.76717258 0.00106113 6887 1516003200 2018.01.15 08:00 0.76880000 0.76811000 0.76775000 0.76884000 0.76726186 0.00108355 7261 1516005000 2018.01.15 08:30 0.76810000 0.76847000 0.76810000 0.76861000 0.76737692 0.00111564 4185 1516006800 2018.01.15 09:00 0.76846000 0.76819000 0.76798000 0.76869000 0.76745436 0.00109732 5882 1516008600 2018.01.15 09:30 0.76819000 0.76790000 0.76753000 0.76848000 0.76749680 0.00105776 5605 1516010400 2018.01.15 10:00 0.76789000 0.76761000 0.76703000 0.76810000 0.76750758 0.00098241 6610 1516012200 2018.01.15 10:30 0.76761000 0.76706000 0.76682000 0.76767000 0.76746496 0.00087739 5568 1516014000 2018.01.15 11:00 0.76705000 0.76673000 0.76635000 0.76755000 0.76739496 0.00085129 7008 1516015800 2018.01.15 11:30 0.76672000 0.76634000 0.76577000 0.76685000 0.76729449 0.00080598 7641 1516017600 2018.01.15 12:00 0.76634000 0.76547000 0.76525000 0.76647000 0.76712073 0.00090389 7089 1516019400 2018.01.15 12:30 0.76546000 0.76495000 0.76463000 0.76573000 0.76691399 0.00106816 7442 1516021200 2018.01.15 13:00 0.76495000 0.76431000 0.76387000 0.76497000 0.76666599 0.00130030 5571 1516023000 2018.01.15 13:30 0.76430000 0.76423000 0.76421000 0.76466000 0.76643399 0.00148611 4090 1516024800 2018.01.15 14:00 0.76425000 0.76455000 0.76391000 0.76458000 0.76625456 0.00160506 3987 1516026600 2018.01.15 14:30 0.76454000 0.76392000 0.76365000 0.76476000 0.76603222 0.00176516 4746 1516028400 2018.01.15 15:00 0.76393000 0.76426000 0.76380000 0.76461000 0.76586344 0.00185485 5103 1516030200 2018.01.15 15:30 0.76426000 0.76454000 0.76409000 0.76470000 0.76573740 0.00186848 5060 1516032000 2018.01.15 16:00 0.76452000 0.76465000 0.76438000 0.76507000 0.76563384 0.00186582 5846 1516033800 2018.01.15 16:30 0.76465000 0.76556000 0.76445000 0.76575000 0.76562681 0.00177699 4837 1516035600 2018.01.15 17:00 0.76557000 0.76595000 0.76544000 0.76618000 0.76565759 0.00166614 4332 1516037400 2018.01.15 17:30 0.76594000 0.76801000 0.76589000 0.76817000 0.76588163 0.00156228 6861 1516039200 2018.01.15 18:00 0.76801000 0.76807000 0.76731000 0.76868000 0.76609004 0.00155240 9345 1516041000 2018.01.15 18:30 0.76808000 0.76786000 0.76759000 0.76809000 0.76625861 0.00152952 2818 1516042800 2018.01.15 19:00 0.76786000 0.76772000 0.76769000 0.76805000 0.76639779 0.00153473 2020 1516044600 2018.01.15 19:30 0.76771000 0.76724000 0.76702000 0.76772000 0.76647800 0.00153494 3034 1516046400 2018.01.15 20:00 0.76723000 0.76739000 0.76682000 0.76788000 0.76656486 0.00156028 2932 1516048200 2018.01.15 20:30 0.76740000 0.76763000 0.76696000 0.76770000 0.76666630 0.00161559 2097 1516050000 2018.01.15 21:00 0.76762000 0.76741000 0.76708000 0.76786000 0.76673713 0.00165425 1947 1516051800 2018.01.15 21:30 0.76741000 0.76705000 0.76687000 0.76757000 0.76676693 0.00166616 2544 1516053600 2018.01.15 22:00 0.76707000 0.76725000 0.76688000 0.76745000 0.76681293 0.00166271 1387 1516055400 2018.01.15 22:30 0.76725000 0.76727000 0.76695000 0.76752000 0.76685646 0.00162880 1837 1516057200 2018.01.15 23:00 0.76727000 0.76727000 0.76695000 0.76746000 0.76689585 0.00154127 1224 1516059000 2018.01.15 23:30 0.76727000 0.76695000 0.76676000 0.76727000 0.76690100 0.00142272 503 1516060800 2018.01.16 00:00 0.76690000 0.76697000 0.76667000 0.76700000 0.76690758 0.00132339 138 1516062600 2018.01.16 00:30 0.76697000 0.76695000 0.76665000 0.76720000 0.76691162 0.00114283 795 1516064400 2018.01.16 01:00 0.76690000 0.76697000 0.76688000 0.76725000 0.76691718 0.00097696 1136 1516066200 2018.01.16 01:30 0.76697000 0.76676000 0.76668000 0.76708000 0.76690221 0.00082294 2489 1516068000 2018.01.16 02:00 0.76675000 0.76706000 0.76673000 0.76728000 0.76691724 0.00064585 4222 1516069800 2018.01.16 02:30 0.76705000 0.76661000 0.76613000 0.76716000 0.76688797 0.00059016 3451 1516071600 2018.01.16 03:00 0.76660000 0.76677000 0.76652000 0.76716000 0.76687674 0.00055990 5982 1516073400 2018.01.16 03:30 0.76676000 0.76654000 0.76627000 0.76693000 0.76684467 0.00052524 3723 1516075200 2018.01.16 04:00 0.76655000 0.76750000 0.76650000 0.76750000 0.76690708 0.00043243 4512 1516077000 2018.01.16 04:30 0.76750000 0.76765000 0.76738000 0.76788000 0.76697784 0.00037430 4712 1516078800 2018.01.16 05:00 0.76765000 0.76765000 0.76740000 0.76775000 0.76704185 0.00034338 2995 1516080600 2018.01.16 05:30 0.76764000 0.76751000 0.76737000 0.76779000 0.76708644 0.00034429 2997 1516082400 2018.01.16 06:00 0.76750000 0.76761000 0.76736000 0.76777000 0.76713630 0.00034913 2175 1516084200 2018.01.16 06:30 0.76758000 0.76770000 0.76752000 0.76792000 0.76718999 0.00035297 2859 1516086000 2018.01.16 07:00 0.76769000 0.76745000 0.76736000 0.76783000 0.76721475 0.00035626 2471 1516087800 2018.01.16 07:30 0.76746000 0.76766000 0.76733000 0.76773000 0.76725715 0.00037162 3258 1516089600 2018.01.16 08:00 0.76766000 0.76773000 0.76753000 0.76792000 0.76730219 0.00039223 3715 1516091400 2018.01.16 08:30 0.76772000 0.76756000 0.76741000 0.76804000 0.76732674 0.00040075 6378 1516093200 2018.01.16 09:00 0.76760000 0.76707000 0.76692000 0.76811000 0.76730229 0.00039972 14839 1516095000 2018.01.16 09:30 0.76707000 0.76748000 0.76701000 0.76770000 0.76731921 0.00039606 9903 1516096800 2018.01.16 10:00 0.76747000 0.76751000 0.76686000 0.76800000 0.76733738 0.00039254 9000 1516098600 2018.01.16 10:30 0.76750000 0.76735000 0.76735000 0.76830000 0.76733859 0.00038297 9330 1516100400 2018.01.16 11:00 0.76735000 0.76731000 0.76710000 0.76762000 0.76733586 0.00037396 7710 1516102200 2018.01.16 11:30 0.76732000 0.76735000 0.76703000 0.76793000 0.76733721 0.00035104 5860 1516104000 2018.01.16 12:00 0.76735000 0.76650000 0.76606000 0.76735000 0.76725748 0.00039865 6644 1516105800 2018.01.16 12:30 0.76651000 0.76688000 0.76647000 0.76764000 0.76722153 0.00039018 10046 1516107600 2018.01.16 13:00 0.76688000 0.76764000 0.76677000 0.76770000 0.76726138 0.00037358 5220 1516109400 2018.01.16 13:30 0.76764000 0.76725000 0.76725000 0.76772000 0.76726030 0.00033747 4073 1516111200 2018.01.16 14:00 0.76726000 0.76670000 0.76643000 0.76730000 0.76720693 0.00037699 4728 1516113000 2018.01.16 14:30 0.76670000 0.76640000 0.76615000 0.76685000 0.76713008 0.00043296 4552 1516114800 2018.01.16 15:00 0.76640000 0.76702000 0.76640000 0.76718000 0.76711960 0.00042176 5008 1516116600 2018.01.16 15:30 0.76700000 0.76757000 0.76700000 0.76763000 0.76716249 0.00040973 6221 1516118400 2018.01.16 16:00 0.76756000 0.76718000 0.76716000 0.76808000 0.76716416 0.00039692 9644 1516120200 2018.01.16 16:30 0.76717000 0.76667000 0.76647000 0.76730000 0.76711710 0.00040287 9311 1516122000 2018.01.16 17:00 0.76668000 0.76649000 0.76614000 0.76696000 0.76705738 0.00043108 7974 1516123800 2018.01.16 17:30 0.76650000 0.76555000 0.76535000 0.76688000 0.76691382 0.00055026 11266 1516125600 2018.01.16 18:00 0.76554000 0.76627000 0.76533000 0.76644000 0.76685250 0.00055046 8765 1516127400 2018.01.16 18:30 0.76625000 0.76538000 0.76531000 0.76647000 0.76671226 0.00064292 7025 1516129200 2018.01.16 19:00 0.76537000 0.76580000 0.76506000 0.76595000 0.76662538 0.00068845 5072 1516131000 2018.01.16 19:30 0.76581000 0.76597000 0.76563000 0.76600000 0.76656296 0.00069070 4059 1516132800 2018.01.16 20:00 0.76596000 0.76596000 0.76562000 0.76616000 0.76650554 0.00068196 3285 1516134600 2018.01.16 20:30 0.76596000 0.76469000 0.76469000 0.76607000 0.76633263 0.00079513 5246 1516136400 2018.01.16 21:00 0.76470000 0.76336000 0.76330000 0.76491000 0.76604952 0.00105157 5948 1516138200 2018.01.16 21:30 0.76335000 0.76364000 0.76280000 0.76372000 0.76582004 0.00118679 6177 1516140000 2018.01.16 22:00 0.76365000 0.76352000 0.76321000 0.76412000 0.76560099 0.00133243 3578 1516141800 2018.01.16 22:30 0.76350000 0.76349000 0.76330000 0.76365000 0.76539994 0.00143105 3334 1516143600 2018.01.16 23:00 0.76349000 0.76378000 0.76347000 0.76382000 0.76524566 0.00142281 1409 1516145400 2018.01.16 23:30 0.76376000 0.76385000 0.76368000 0.76426000 0.76511274 0.00141307 1995 1516147200 2018.01.17 00:00 0.76333000 0.76370000 0.76301000 0.76405000 0.76497820 0.00142933 595 1516149000 2018.01.17 00:30 0.76359000 0.76364000 0.76327000 0.76411000 0.76485075 0.00144853 1513 1516150800 2018.01.17 01:00 0.76364000 0.76405000 0.76356000 0.76420000 0.76477449 0.00138847 991 1516152600 2018.01.17 01:30 0.76405000 0.76450000 0.76396000 0.76456000 0.76474835 0.00124370 3850 1516154400 2018.01.17 02:00 0.76451000 0.76492000 0.76442000 0.76495000 0.76476469 0.00111913 4837 1516156200 2018.01.17 02:30 0.76493000 0.76589000 0.76490000 0.76644000 0.76487187 0.00107461 15333 1516158000 2018.01.17 03:00 0.76590000 0.76606000 0.76562000 0.76689000 0.76498502 0.00107048 9011 1516159800 2018.01.17 03:30 0.76607000 0.76596000 0.76583000 0.76628000 0.76507788 0.00111133 6026 1516161600 2018.01.17 04:00 0.76596000 0.76640000 0.76591000 0.76664000 0.76520379 0.00116420 6287 1516163400 2018.01.17 04:30 0.76639000 0.76630000 0.76618000 0.76691000 0.76530819 0.00123067 4974 1516165200 2018.01.17 05:00 0.76629000 0.76608000 0.76553000 0.76669000 0.76538170 0.00127047 6664 1516167000 2018.01.17 05:30 0.76609000 0.76597000 0.76589000 0.76629000 0.76543773 0.00129760 4360 1516168800 2018.01.17 06:00 0.76596000 0.76563000 0.76530000 0.76597000 0.76545604 0.00130258 3356 1516170600 2018.01.17 06:30 0.76562000 0.76550000 0.76514000 0.76631000 0.76546023 0.00129340 7996 1516172400 2018.01.17 07:00 0.76551000 0.76552000 0.76526000 0.76573000 0.76546592 0.00120777 5730 1516174200 2018.01.17 07:30 0.76553000 0.76530000 0.76520000 0.76577000 0.76545012 0.00113093 5090 1516176000 2018.01.17 08:00 0.76531000 0.76525000 0.76490000 0.76563000 0.76543106 0.00103988 4532 1516177800 2018.01.17 08:30 0.76525000 0.76561000 0.76455000 0.76590000 0.76544810 0.00095020 7748 1516179600 2018.01.17 09:00 0.76561000 0.76515000 0.76505000 0.76618000 0.76541971 0.00087095 10335 1516181400 2018.01.17 09:30 0.76515000 0.76542000 0.76515000 0.76578000 0.76541974 0.00079709 9134 1516183200 2018.01.17 10:00 0.76543000 0.76640000 0.76538000 0.76675000 0.76551310 0.00073038 10032 1516185000 2018.01.17 10:30 0.76639000 0.76753000 0.76624000 0.76794000 0.76570518 0.00073299 11324 1516186800 2018.01.17 11:00 0.76753000 0.76760000 0.76733000 0.76836000 0.76588564 0.00074853 7676 1516188600 2018.01.17 11:30 0.76759000 0.76839000 0.76753000 0.76842000 0.76612415 0.00087134 5812 1516190400 2018.01.17 12:00 0.76842000 0.76873000 0.76793000 0.76874000 0.76637233 0.00101640 8911 1516192200 2018.01.17 12:30 0.76873000 0.76821000 0.76815000 0.76892000 0.76654734 0.00110841 5509 1516194000 2018.01.17 13:00 0.76822000 0.76875000 0.76814000 0.76928000 0.76675712 0.00123670 5917 1516195800 2018.01.17 13:30 0.76875000 0.76859000 0.76837000 0.76891000 0.76693168 0.00132106 4989 1516197600 2018.01.17 14:00 0.76858000 0.76876000 0.76827000 0.76896000 0.76710581 0.00141322 5882 1516199400 2018.01.17 14:30 0.76875000 0.76860000 0.76832000 0.76895000 0.76724811 0.00147294 5284 1516201200 2018.01.17 15:00 0.76860000 0.76791000 0.76785000 0.76914000 0.76731115 0.00147171 8000 1516203000 2018.01.17 15:30 0.76792000 0.76724000 0.76715000 0.76800000 0.76730437 0.00143949 7179 1516204800 2018.01.17 16:00 0.76723000 0.76729000 0.76719000 0.76770000 0.76730300 0.00138974 8848 1516206600 2018.01.17 16:30 0.76729000 0.76682000 0.76648000 0.76754000 0.76725700 0.00132999 11070 1516208400 2018.01.17 17:00 0.76682000 0.76681000 0.76630000 0.76751000 0.76721443 0.00127534 14251 1516210200 2018.01.17 17:30 0.76680000 0.76643000 0.76586000 0.76685000 0.76713972 0.00122007 9472 1516212000 2018.01.17 18:00 0.76644000 0.76692000 0.76609000 0.76698000 0.76711880 0.00114978 11349 1516213800 2018.01.17 18:30 0.76692000 0.76746000 0.76683000 0.76764000 0.76715129 0.00109247 7180 1516215600 2018.01.17 19:00 0.76745000 0.76840000 0.76742000 0.76845000 0.76727022 0.00098768 6531 1516217400 2018.01.17 19:30 0.76839000 0.76857000 0.76820000 0.76871000 0.76739401 0.00088334 4627 1516219200 2018.01.17 20:00 0.76856000 0.76841000 0.76833000 0.76923000 0.76749077 0.00083639 8244 1516221000 2018.01.17 20:30 0.76842000 0.76870000 0.76803000 0.76879000 0.76760593 0.00082753 7838 1516222800 2018.01.17 21:00 0.76870000 0.76950000 0.76856000 0.76962000 0.76778632 0.00086354 5924 1516224600 2018.01.17 21:30 0.76951000 0.76987000 0.76928000 0.77023000 0.76798477 0.00092739 8469 1516226400 2018.01.17 22:00 0.76984000 0.76977000 0.76969000 0.77046000 0.76815479 0.00098193 10888 1516228200 2018.01.17 22:30 0.76976000 0.76965000 0.76941000 0.77024000 0.76829719 0.00103769 5250 1516230000 2018.01.17 23:00 0.76965000 0.76940000 0.76932000 0.76988000 0.76840222 0.00107110 3334 1516231800 2018.01.17 23:30 0.76940000 0.76931000 0.76870000 0.76984000 0.76848867 0.00110155 5479 1516233600 2018.01.18 00:00 0.76923000 0.76861000 0.76795000 0.76978000 0.76850023 0.00110242 1068 1516235400 2018.01.18 00:30 0.76835000 0.76882000 0.76797000 0.76906000 0.76853068 0.00111059 1903 1516237200 2018.01.18 01:00 0.76882000 0.76911000 0.76833000 0.76952000 0.76858586 0.00111956 1722 1516239000 2018.01.18 01:30 0.76911000 0.76938000 0.76891000 0.76954000 0.76866149 0.00110404 2099 1516240800 2018.01.18 02:00 0.76935000 0.76841000 0.76841000 0.76962000 0.76863754 0.00105910 8329 1516242600 2018.01.18 02:30 0.76841000 0.76658000 0.76639000 0.77067000 0.76844158 0.00107464 14026 1516244400 2018.01.18 03:00 0.76659000 0.76690000 0.76625000 0.76711000 0.76829476 0.00108730 9102 1516246200 2018.01.18 03:30 0.76690000 0.76751000 0.76687000 0.76787000 0.76822002 0.00104162 5545 1516248000 2018.01.18 04:00 0.76751000 0.76813000 0.76739000 0.76814000 0.76821145 0.00100393 5995 1516249800 2018.01.18 04:30 0.76813000 0.76837000 0.76810000 0.76860000 0.76822655 0.00098351 4218 1516251600 2018.01.18 05:00 0.76836000 0.76811000 0.76787000 0.76848000 0.76821545 0.00098798 3803 1516253400 2018.01.18 05:30 0.76812000 0.76760000 0.76748000 0.76818000 0.76815684 0.00101887 4330 1516255200 2018.01.18 06:00 0.76761000 0.76833000 0.76760000 0.76843000 0.76817333 0.00101091 4373 1516257000 2018.01.18 06:30 0.76834000 0.76809000 0.76790000 0.76836000 0.76816539 0.00100739 3949 1516258800 2018.01.18 07:00 0.76810000 0.76758000 0.76755000 0.76815000 0.76810964 0.00099030 5646 1516260600 2018.01.18 07:30 0.76755000 0.76815000 0.76755000 0.76836000 0.76811348 0.00090758 5128 1516262400 2018.01.18 08:00 0.76816000 0.76842000 0.76797000 0.76862000 0.76814268 0.00082450 4800 1516264200 2018.01.18 08:30 0.76841000 0.76888000 0.76831000 0.76899000 0.76821290 0.00076053 4521 1516266000 2018.01.18 09:00 0.76887000 0.76889000 0.76812000 0.76950000 0.76827738 0.00072738 8440 1516267800 2018.01.18 09:30 0.76889000 0.76918000 0.76822000 0.76928000 0.76836335 0.00072675 7886 1516269600 2018.01.18 10:00 0.76918000 0.76919000 0.76860000 0.76955000 0.76844208 0.00076051 8070 1516271400 2018.01.18 10:30 0.76919000 0.76827000 0.76817000 0.76920000 0.76842569 0.00075287 7189 1516273200 2018.01.18 11:00 0.76826000 0.76794000 0.76790000 0.76890000 0.76837943 0.00073215 4660 1516275000 2018.01.18 11:30 0.76795000 0.76707000 0.76706000 0.76808000 0.76825472 0.00071595 5356 1516276800 2018.01.18 12:00 0.76705000 0.76716000 0.76672000 0.76736000 0.76815046 0.00072987 5024 1516278600 2018.01.18 12:30 0.76715000 0.76658000 0.76613000 0.76755000 0.76800090 0.00071785 7145 1516280400 2018.01.18 13:00 0.76658000 0.76698000 0.76645000 0.76738000 0.76790367 0.00072130 5994 1516282200 2018.01.18 13:30 0.76698000 0.76708000 0.76648000 0.76719000 0.76782522 0.00075347 5912 1516284000 2018.01.18 14:00 0.76708000 0.76718000 0.76700000 0.76769000 0.76776377 0.00077673 6092 1516285800 2018.01.18 14:30 0.76719000 0.76701000 0.76654000 0.76740000 0.76769199 0.00079739 4797 1516287600 2018.01.18 15:00 0.76700000 0.76753000 0.76697000 0.76769000 0.76767656 0.00079604 6228 1516289400 2018.01.18 15:30 0.76750000 0.76732000 0.76695000 0.76760000 0.76764260 0.00080753 8095 1516291200 2018.01.18 16:00 0.76731000 0.76782000 0.76679000 0.76790000 0.76765950 0.00079024 7894 1516293000 2018.01.18 16:30 0.76780000 0.76750000 0.76697000 0.76803000 0.76764431 0.00078776 10348 1516294800 2018.01.18 17:00 0.76749000 0.76629000 0.76584000 0.76753000 0.76751532 0.00086530 9221 1516296600 2018.01.18 17:30 0.76628000 0.76608000 0.76588000 0.76711000 0.76737863 0.00093729 12495 1516298400 2018.01.18 18:00 0.76607000 0.76614000 0.76588000 0.76669000 0.76726066 0.00097191 11720 1516300200 2018.01.18 18:30 0.76613000 0.76613000 0.76595000 0.76665000 0.76715298 0.00095494 9522 1516302000 2018.01.18 19:00 0.76612000 0.76705000 0.76612000 0.76723000 0.76714317 0.00087411 6087 1516303800 2018.01.18 19:30 0.76705000 0.76715000 0.76686000 0.76761000 0.76714382 0.00074606 6361 1516305600 2018.01.18 20:00 0.76715000 0.76686000 0.76678000 0.76715000 0.76711679 0.00058934 5384 1516307400 2018.01.18 20:30 0.76685000 0.76669000 0.76649000 0.76692000 0.76707615 0.00052944 4084 1516309200 2018.01.18 21:00 0.76668000 0.76658000 0.76637000 0.76672000 0.76702889 0.00049177 3278 1516311000 2018.01.18 21:30 0.76657000 0.76647000 0.76611000 0.76679000 0.76697567 0.00049432 3656 1516312800 2018.01.18 22:00 0.76647000 0.76688000 0.76626000 0.76698000 0.76696655 0.00049112 4969 1516314600 2018.01.18 22:30 0.76687000 0.76695000 0.76654000 0.76700000 0.76696498 0.00048320 4432 1516316400 2018.01.18 23:00 0.76695000 0.76691000 0.76677000 0.76706000 0.76695974 0.00048246 1493 1516318200 2018.01.18 23:30 0.76690000 0.76707000 0.76630000 0.76721000 0.76697024 0.00048418 2785 1516320000 2018.01.19 00:00 0.76676000 0.76675000 0.76577000 0.76726000 0.76694927 0.00048003 574 1516321800 2018.01.19 00:30 0.76675000 0.76683000 0.76646000 0.76737000 0.76693791 0.00047836 1634 1516323600 2018.01.19 01:00 0.76686000 0.76771000 0.76681000 0.76797000 0.76701144 0.00050805 1531 1516325400 2018.01.19 01:30 0.76773000 0.76773000 0.76739000 0.76779000 0.76707988 0.00054947 984 1516327200 2018.01.19 02:00 0.76773000 0.76815000 0.76743000 0.76839000 0.76718179 0.00061616 5909 1516329000 2018.01.19 02:30 0.76813000 0.76770000 0.76748000 0.76831000 0.76723114 0.00064628 8189 1516330800 2018.01.19 03:00 0.76770000 0.76802000 0.76761000 0.76834000 0.76730627 0.00066783 5890 1516332600 2018.01.19 03:30 0.76799000 0.76812000 0.76768000 0.76825000 0.76738377 0.00066540 5263 1516334400 2018.01.19 04:00 0.76811000 0.76811000 0.76773000 0.76835000 0.76745294 0.00065034 5856 1516336200 2018.01.19 04:30 0.76812000 0.76797000 0.76770000 0.76828000 0.76750218 0.00060644 4571 1516338000 2018.01.19 05:00 0.76798000 0.76741000 0.76740000 0.76798000 0.76749340 0.00059544 5119 1516339800 2018.01.19 05:30 0.76741000 0.76701000 0.76685000 0.76744000 0.76744736 0.00058676 4456 1516341600 2018.01.19 06:00 0.76700000 0.76704000 0.76680000 0.76725000 0.76740857 0.00057078 3408 1516343400 2018.01.19 06:30 0.76703000 0.76743000 0.76696000 0.76744000 0.76741061 0.00054797 2494 1516345200 2018.01.19 07:00 0.76742000 0.76714000 0.76713000 0.76753000 0.76738484 0.00051770 2604 1516347000 2018.01.19 07:30 0.76713000 0.76724000 0.76670000 0.76737000 0.76737104 0.00047755 3022 1516348800 2018.01.19 08:00 0.76725000 0.76706000 0.76678000 0.76738000 0.76734142 0.00047378 3818 1516350600 2018.01.19 08:30 0.76705000 0.76739000 0.76704000 0.76750000 0.76734605 0.00046480 4569 1516352400 2018.01.19 09:00 0.76737000 0.76636000 0.76623000 0.76738000 0.76725214 0.00052569 7099 1516354200 2018.01.19 09:30 0.76637000 0.76620000 0.76526000 0.76654000 0.76715193 0.00060283 8865 1516356000 2018.01.19 10:00 0.76621000 0.76607000 0.76571000 0.76670000 0.76704889 0.00067978 8904 1516357800 2018.01.19 10:30 0.76606000 0.76673000 0.76598000 0.76716000 0.76701852 0.00069480 8675 1516359600 2018.01.19 11:00 0.76673000 0.76722000 0.76664000 0.76766000 0.76703771 0.00067101 7458 1516361400 2018.01.19 11:30 0.76723000 0.76652000 0.76603000 0.76727000 0.76698840 0.00068008 8189 1516363200 2018.01.19 12:00 0.76650000 0.76656000 0.76638000 0.76696000 0.76694760 0.00064830 4764 1516365000 2018.01.19 12:30 0.76655000 0.76737000 0.76635000 0.76750000 0.76698783 0.00062158 6243 1516366800 2018.01.19 13:00 0.76736000 0.76705000 0.76675000 0.76746000 0.76699375 0.00057619 4447 1516368600 2018.01.19 13:30 0.76705000 0.76710000 0.76686000 0.76800000 0.76700387 0.00051781 6380 1516370400 2018.01.19 14:00 0.76711000 0.76837000 0.76711000 0.76845000 0.76713398 0.00054961 4935 1516372200 2018.01.19 14:30 0.76837000 0.76855000 0.76821000 0.76875000 0.76726884 0.00063020 4072 1516374000 2018.01.19 15:00 0.76854000 0.76827000 0.76795000 0.76886000 0.76736419 0.00069360 8984 1516375800 2018.01.19 15:30 0.76826000 0.76757000 0.76738000 0.76864000 0.76738379 0.00069659 11070 1516377600 2018.01.19 16:00 0.76756000 0.76805000 0.76739000 0.76835000 0.76744724 0.00072614 9076 1516379400 2018.01.19 16:30 0.76805000 0.76830000 0.76798000 0.76908000 0.76752845 0.00077543 9948 1516381200 2018.01.19 17:00 0.76831000 0.76975000 0.76831000 0.76977000 0.76774003 0.00097228 11082 1516383000 2018.01.19 17:30 0.76976000 0.76956000 0.76900000 0.76984000 0.76791336 0.00110038 10863 1516384800 2018.01.19 18:00 0.76956000 0.76942000 0.76919000 0.76981000 0.76805685 0.00118007 8393 1516386600 2018.01.19 18:30 0.76941000 0.76909000 0.76892000 0.76959000 0.76815524 0.00122577 6352 1516388400 2018.01.19 19:00 0.76908000 0.76990000 0.76899000 0.76993000 0.76832141 0.00126958 5122 1516390200 2018.01.19 19:30 0.76989000 0.76951000 0.76948000 0.76991000 0.76843461 0.00123781 4394 1516392000 2018.01.19 20:00 0.76951000 0.76971000 0.76937000 0.76973000 0.76855608 0.00118253 3986 1516393800 2018.01.19 20:30 0.76970000 0.76993000 0.76960000 0.77013000 0.76868693 0.00117755 3302 1516395600 2018.01.19 21:00 0.76995000 0.76948000 0.76937000 0.76996000 0.76876246 0.00115930 3718 1516397400 2018.01.19 21:30 0.76949000 0.76960000 0.76939000 0.76972000 0.76884222 0.00107275 2807 1516399200 2018.01.19 22:00 0.76959000 0.77008000 0.76953000 0.77009000 0.76896011 0.00099149 2623 1516401000 2018.01.19 22:30 0.77007000 0.76992000 0.76978000 0.77014000 0.76905152 0.00095445 2653 1516402800 2018.01.19 23:00 0.76992000 0.77008000 0.76967000 0.77029000 0.76914947 0.00087253 8584 1516404600 2018.01.19 23:30 0.77009000 0.77025000 0.76945000 0.77028000 0.76925429 0.00077310 4980 1516579200 2018.01.22 00:00 0.76849000 0.76925000 0.76822000 0.76925000 0.76925388 0.00074741 684 1516581000 2018.01.22 00:30 0.76920000 0.76875000 0.76845000 0.76925000 0.76920589 0.00074534 858 1516582800 2018.01.22 01:00 0.76881000 0.76925000 0.76881000 0.76975000 0.76921009 0.00071446 2498 1516584600 2018.01.22 01:30 0.76924000 0.76939000 0.76897000 0.76965000 0.76922723 0.00060761 2602 1516586400 2018.01.22 02:00 0.76940000 0.76899000 0.76875000 0.76953000 0.76920463 0.00056216 5049 1516588200 2018.01.22 02:30 0.76900000 0.76870000 0.76860000 0.76916000 0.76915657 0.00056698 5267 1516590000 2018.01.22 03:00 0.76870000 0.76874000 0.76832000 0.76905000 0.76911690 0.00058290 7032 1516591800 2018.01.22 03:30 0.76873000 0.76855000 0.76835000 0.76892000 0.76906291 0.00061862 5424 1516593600 2018.01.22 04:00 0.76855000 0.76889000 0.76840000 0.76914000 0.76904644 0.00062393 5256 1516595400 2018.01.22 04:30 0.76889000 0.76926000 0.76885000 0.76940000 0.76906678 0.00061403 3628 1516597200 2018.01.22 05:00 0.76925000 0.76944000 0.76891000 0.76950000 0.76910232 0.00057243 3171 1516599000 2018.01.22 05:30 0.76945000 0.76948000 0.76911000 0.76960000 0.76913829 0.00055436 2797 1516600800 2018.01.22 06:00 0.76949000 0.76955000 0.76927000 0.76974000 0.76917750 0.00053114 4376 1516602600 2018.01.22 06:30 0.76952000 0.76946000 0.76930000 0.76962000 0.76920441 0.00049893 2314 1516604400 2018.01.22 07:00 0.76946000 0.76923000 0.76922000 0.76957000 0.76920685 0.00049447 2672 1516606200 2018.01.22 07:30 0.76920000 0.76968000 0.76920000 0.76980000 0.76925191 0.00048720 3496 1516608000 2018.01.22 08:00 0.76969000 0.76902000 0.76900000 0.76973000 0.76922982 0.00045619 3860 1516609800 2018.01.22 08:30 0.76903000 0.76867000 0.76865000 0.76931000 0.76917651 0.00045054 3672 1516611600 2018.01.22 09:00 0.76868000 0.76850000 0.76832000 0.76888000 0.76911208 0.00043141 5610 1516613400 2018.01.22 09:30 0.76851000 0.76888000 0.76830000 0.76901000 0.76908997 0.00035115 5911 1516615200 2018.01.22 10:00 0.76888000 0.76840000 0.76810000 0.76929000 0.76902426 0.00037918 6081 1516617000 2018.01.22 10:30 0.76839000 0.76810000 0.76768000 0.76865000 0.76893624 0.00043335 4167 1516618800 2018.01.22 11:00 0.76810000 0.76910000 0.76801000 0.76910000 0.76895183 0.00042711 5497 1516620600 2018.01.22 11:30 0.76910000 0.76858000 0.76848000 0.76925000 0.76891642 0.00042619 4341 1516622400 2018.01.22 12:00 0.76857000 0.76956000 0.76835000 0.76961000 0.76897771 0.00044370 5332 1516624200 2018.01.22 12:30 0.76956000 0.76994000 0.76937000 0.77023000 0.76906936 0.00048393 4399 1516626000 2018.01.22 13:00 0.76992000 0.77001000 0.76988000 0.77029000 0.76915894 0.00052236 3077 1516627800 2018.01.22 13:30 0.77000000 0.76961000 0.76959000 0.77005000 0.76920190 0.00051532 3307 1516629600 2018.01.22 14:00 0.76960000 0.76966000 0.76936000 0.76986000 0.76924553 0.00052219 3167 1516631400 2018.01.22 14:30 0.76967000 0.76950000 0.76936000 0.76980000 0.76926977 0.00052708 3337 1516633200 2018.01.22 15:00 0.76950000 0.77041000 0.76937000 0.77041000 0.76937836 0.00059478 4488 1516635000 2018.01.22 15:30 0.77038000 0.77088000 0.77030000 0.77095000 0.76952137 0.00070589 5150 1516636800 2018.01.22 16:00 0.77088000 0.76970000 0.76965000 0.77099000 0.76953839 0.00071143 6071 1516638600 2018.01.22 16:30 0.76967000 0.77002000 0.76960000 0.77037000 0.76958425 0.00073126 5754 1516640400 2018.01.22 17:00 0.77001000 0.77067000 0.76975000 0.77073000 0.76968766 0.00079184 5037 1516642200 2018.01.22 17:30 0.77067000 0.77037000 0.77036000 0.77116000 0.76975264 0.00082561 7672 1516644000 2018.01.22 18:00 0.77037000 0.77118000 0.77018000 0.77127000 0.76988858 0.00090563 8270 1516645800 2018.01.22 18:30 0.77118000 0.77129000 0.77101000 0.77151000 0.77002205 0.00095261 6639 1516647600 2018.01.22 19:00 0.77130000 0.77099000 0.77055000 0.77145000 0.77011424 0.00093813 7330 1516649400 2018.01.22 19:30 0.77100000 0.77077000 0.77077000 0.77122000 0.77017669 0.00092275 4343 1516651200 2018.01.22 20:00 0.77077000 0.77086000 0.77058000 0.77095000 0.77024177 0.00085814 3476 1516653000 2018.01.22 20:30 0.77085000 0.77072000 0.77070000 0.77114000 0.77028731 0.00072469 2480 1516654800 2018.01.22 21:00 0.77071000 0.77046000 0.77037000 0.77076000 0.77030376 0.00067630 2123 1516656600 2018.01.22 21:30 0.77045000 0.77090000 0.77040000 0.77103000 0.77036054 0.00056721 3231 1516658400 2018.01.22 22:00 0.77091000 0.77097000 0.77084000 0.77125000 0.77041859 0.00054933 2565 1516660200 2018.01.22 22:30 0.77096000 0.77118000 0.77094000 0.77130000 0.77049110 0.00055826 2782 1516662000 2018.01.22 23:00 0.77117000 0.77107000 0.77106000 0.77130000 0.77054624 0.00055877 1250 1516663800 2018.01.22 23:30 0.77106000 0.77122000 0.77102000 0.77129000 0.77061040 0.00053203 2453 1516665600 2018.01.23 00:00 0.77097000 0.77090000 0.77056000 0.77115000 0.77063798 0.00048758 503 1516667400 2018.01.23 00:30 0.77090000 0.77045000 0.77018000 0.77102000 0.77062008 0.00042321 1327 1516669200 2018.01.23 01:00 0.77046000 0.77040000 0.77038000 0.77106000 0.77059912 0.00043035 1783 1516671000 2018.01.23 01:30 0.77039000 0.77041000 0.77020000 0.77055000 0.77058111 0.00043354 895 1516672800 2018.01.23 02:00 0.77042000 0.77044000 0.77000000 0.77053000 0.77056767 0.00039398 2643 1516674600 2018.01.23 02:30 0.77043000 0.77085000 0.77042000 0.77097000 0.77059456 0.00036355 4820 1516676400 2018.01.23 03:00 0.77085000 0.77116000 0.77033000 0.77140000 0.77064841 0.00035421 3317 1516678200 2018.01.23 03:30 0.77117000 0.77101000 0.77093000 0.77153000 0.77068285 0.00033858 5426 1516680000 2018.01.23 04:00 0.77102000 0.76976000 0.76907000 0.77108000 0.77059496 0.00041414 6021 1516681800 2018.01.23 04:30 0.76977000 0.76924000 0.76904000 0.76986000 0.77046591 0.00052898 2797 1516683600 2018.01.23 05:00 0.76922000 0.76905000 0.76890000 0.76960000 0.77033106 0.00064672 8938 1516685400 2018.01.23 05:30 0.76904000 0.76847000 0.76822000 0.76934000 0.77015382 0.00081522 7249 1516687200 2018.01.23 06:00 0.76847000 0.76833000 0.76813000 0.76860000 0.76998012 0.00095085 4866 1516689000 2018.01.23 06:30 0.76834000 0.76846000 0.76808000 0.76851000 0.76983535 0.00104282 2786 1516690800 2018.01.23 07:00 0.76845000 0.76830000 0.76808000 0.76847000 0.76968913 0.00113708 2802 1516692600 2018.01.23 07:30 0.76831000 0.76857000 0.76831000 0.76903000 0.76958254 0.00116724 3340 1516694400 2018.01.23 08:00 0.76856000 0.76819000 0.76805000 0.76885000 0.76944992 0.00120738 4322 1516696200 2018.01.23 08:30 0.76820000 0.76870000 0.76788000 0.76874000 0.76937850 0.00117646 7474 1516698000 2018.01.23 09:00 0.76870000 0.76706000 0.76706000 0.76894000 0.76915769 0.00127813 8213 1516699800 2018.01.23 09:30 0.76707000 0.76643000 0.76641000 0.76729000 0.76889791 0.00139250 7495 1516701600 2018.01.23 10:00 0.76642000 0.76680000 0.76605000 0.76691000 0.76869811 0.00144256 8785 1516703400 2018.01.23 10:30 0.76680000 0.76672000 0.76650000 0.76729000 0.76850972 0.00149711 8184 1516705200 2018.01.23 11:00 0.76671000 0.76700000 0.76657000 0.76704000 0.76836593 0.00150522 4812 1516707000 2018.01.23 11:30 0.76701000 0.76718000 0.76692000 0.76735000 0.76825299 0.00147972 3965 1516708800 2018.01.23 12:00 0.76719000 0.76690000 0.76658000 0.76738000 0.76812413 0.00144871 5965 1516710600 2018.01.23 12:30 0.76690000 0.76650000 0.76645000 0.76700000 0.76796945 0.00137981 3388 1516712400 2018.01.23 13:00 0.76649000 0.76524000 0.76521000 0.76650000 0.76770951 0.00134035 6216 1516714200 2018.01.23 13:30 0.76525000 0.76603000 0.76498000 0.76610000 0.76754955 0.00118251 5680 1516716000 2018.01.23 14:00 0.76602000 0.76627000 0.76600000 0.76655000 0.76742769 0.00110988 4418 1516717800 2018.01.23 14:30 0.76626000 0.76641000 0.76616000 0.76664000 0.76733077 0.00105354 5389 1516719600 2018.01.23 15:00 0.76642000 0.76677000 0.76628000 0.76682000 0.76727736 0.00098414 4583 1516721400 2018.01.23 15:30 0.76676000 0.76625000 0.76617000 0.76687000 0.76717952 0.00096236 5535 1516723200 2018.01.23 16:00 0.76626000 0.76585000 0.76525000 0.76628000 0.76705290 0.00095615 6842 1516725000 2018.01.23 16:30 0.76585000 0.76572000 0.76527000 0.76633000 0.76692595 0.00093127 9173 1516726800 2018.01.23 17:00 0.76570000 0.76579000 0.76455000 0.76580000 0.76681777 0.00089683 10983 1516728600 2018.01.23 17:30 0.76579000 0.76578000 0.76457000 0.76602000 0.76671893 0.00081689 11743 1516730400 2018.01.23 18:00 0.76578000 0.76646000 0.76539000 0.76664000 0.76669427 0.00074291 10054 1516732200 2018.01.23 18:30 0.76646000 0.76630000 0.76605000 0.76664000 0.76665672 0.00057951 6176 1516734000 2018.01.23 19:00 0.76630000 0.76518000 0.76517000 0.76630000 0.76651608 0.00059183 4730 1516735800 2018.01.23 19:30 0.76518000 0.76568000 0.76508000 0.76576000 0.76643646 0.00058946 3962 1516737600 2018.01.23 20:00 0.76566000 0.76595000 0.76560000 0.76598000 0.76639013 0.00057691 2831 1516739400 2018.01.23 20:30 0.76594000 0.76646000 0.76590000 0.76660000 0.76639678 0.00057480 4849 1516741200 2018.01.23 21:00 0.76645000 0.76585000 0.76573000 0.76647000 0.76634471 0.00054947 3598 1516743000 2018.01.23 21:30 0.76586000 0.76603000 0.76584000 0.76620000 0.76631473 0.00050643 3400 1516744800 2018.01.23 22:00 0.76604000 0.76665000 0.76595000 0.76665000 0.76634666 0.00051220 2381 1516746600 2018.01.23 22:30 0.76665000 0.76627000 0.76621000 0.76672000 0.76633936 0.00050710 2412 1516748400 2018.01.23 23:00 0.76626000 0.76635000 0.76611000 0.76653000 0.76634038 0.00044408 1784 1516750200 2018.01.23 23:30 0.76635000 0.76620000 0.76601000 0.76637000 0.76632701 0.00043292 1834 1516752000 2018.01.24 00:00 0.76593000 0.76571000 0.76500000 0.76597000 0.76626824 0.00042552 194 1516753800 2018.01.24 00:30 0.76569000 0.76567000 0.76549000 0.76587000 0.76621127 0.00041938 609 1516755600 2018.01.24 01:00 0.76562000 0.76554000 0.76528000 0.76604000 0.76614734 0.00039736 890 1516757400 2018.01.24 01:30 0.76554000 0.76570000 0.76543000 0.76588000 0.76610473 0.00039111 1427 1516759200 2018.01.24 02:00 0.76565000 0.76500000 0.76500000 0.76580000 0.76599952 0.00042636 1452 1516761000 2018.01.24 02:30 0.76500000 0.76565000 0.76500000 0.76575000 0.76596623 0.00042332 2104 1516762800 2018.01.24 03:00 0.76566000 0.76549000 0.76526000 0.76580000 0.76592088 0.00042974 1604 1516764600 2018.01.24 03:30 0.76550000 0.76507000 0.76501000 0.76578000 0.76583984 0.00046547 2201 1516766400 2018.01.24 04:00 0.76508000 0.76532000 0.76489000 0.76534000 0.76579033 0.00045804 2548 1516768200 2018.01.24 04:30 0.76533000 0.76455000 0.76450000 0.76552000 0.76567221 0.00051973 3217 1516770000 2018.01.24 05:00 0.76455000 0.76465000 0.76414000 0.76471000 0.76557485 0.00056842 1897 1516771800 2018.01.24 05:30 0.76465000 0.76440000 0.76424000 0.76475000 0.76546296 0.00064453 1394 1516773600 2018.01.24 06:00 0.76440000 0.76486000 0.76404000 0.76510000 0.76540554 0.00066139 3116 1516775400 2018.01.24 06:30 0.76487000 0.76530000 0.76474000 0.76532000 0.76539549 0.00062021 1441 1516777200 2018.01.24 07:00 0.76531000 0.76537000 0.76517000 0.76555000 0.76539306 0.00061223 1143 1516779000 2018.01.24 07:30 0.76540000 0.76547000 0.76511000 0.76550000 0.76540039 0.00059489 1206 1516780800 2018.01.24 08:00 0.76547000 0.76591000 0.76540000 0.76644000 0.76544892 0.00053746 3041 1516782600 2018.01.24 08:30 0.76591000 0.76550000 0.76522000 0.76600000 0.76545379 0.00050589 2273 1516784400 2018.01.24 09:00 0.76550000 0.76520000 0.76498000 0.76575000 0.76542962 0.00046205 3689 1516786200 2018.01.24 09:30 0.76520000 0.76548000 0.76482000 0.76577000 0.76543441 0.00043045 2807 1516788000 2018.01.24 10:00 0.76546000 0.76455000 0.76455000 0.76563000 0.76535018 0.00044038 3973 1516789800 2018.01.24 10:30 0.76455000 0.76593000 0.76416000 0.76597000 0.76540541 0.00046912 6200 1516791600 2018.01.24 11:00 0.76591000 0.76619000 0.76483000 0.76630000 0.76548013 0.00052378 4014 1516793400 2018.01.24 11:30 0.76619000 0.76668000 0.76570000 0.76680000 0.76559440 0.00062580 4869 1516795200 2018.01.24 12:00 0.76667000 0.76638000 0.76597000 0.76687000 0.76566922 0.00066324 2780 1516797000 2018.01.24 12:30 0.76638000 0.76733000 0.76615000 0.76754000 0.76582739 0.00081374 3020 1516798800 2018.01.24 13:00 0.76733000 0.76778000 0.76721000 0.76800000 0.76601335 0.00098375 2881 1516800600 2018.01.24 13:30 0.76778000 0.76675000 0.76635000 0.76780000 0.76608351 0.00100104 2299 1516802400 2018.01.24 14:00 0.76676000 0.76722000 0.76663000 0.76730000 0.76619175 0.00105642 2992 1516804200 2018.01.24 14:30 0.76722000 0.76688000 0.76665000 0.76735000 0.76625729 0.00102401 2405 1516806000 2018.01.24 15:00 0.76687000 0.76677000 0.76608000 0.76721000 0.76630612 0.00097996 4904 1516807800 2018.01.24 15:30 0.76677000 0.76550000 0.76538000 0.76696000 0.76622935 0.00088210 4878 1516809600 2018.01.24 16:00 0.76550000 0.76459000 0.76446000 0.76577000 0.76607322 0.00088525 4429 1516811400 2018.01.24 16:30 0.76458000 0.76220000 0.76130000 0.76467000 0.76570434 0.00122488 6700 1516813200 2018.01.24 17:00 0.76220000 0.76326000 0.76145000 0.76341000 0.76547155 0.00137193 5870 1516815000 2018.01.24 17:30 0.76327000 0.76320000 0.76302000 0.76401000 0.76525521 0.00150688 4934 1516816800 2018.01.24 18:00 0.76320000 0.76221000 0.76209000 0.76340000 0.76496519 0.00171097 4749 1516818600 2018.01.24 18:30 0.76220000 0.76210000 0.76151000 0.76241000 0.76469232 0.00189374 4178 1516820400 2018.01.24 19:00 0.76210000 0.76182000 0.76165000 0.76217000 0.76441876 0.00207513 2565 1516822200 2018.01.24 19:30 0.76182000 0.76202000 0.76172000 0.76216000 0.76419031 0.00220016 2913 1516824000 2018.01.24 20:00 0.76202000 0.76233000 0.76200000 0.76260000 0.76401314 0.00229671 3256 1516825800 2018.01.24 20:30 0.76233000 0.76351000 0.76232000 0.76396000 0.76396522 0.00227495 3115 1516827600 2018.01.24 21:00 0.76351000 0.76315000 0.76292000 0.76359000 0.76388758 0.00225017 2377 1516829400 2018.01.24 21:30 0.76316000 0.76339000 0.76291000 0.76360000 0.76384019 0.00217679 1903 1516831200 2018.01.24 22:00 0.76340000 0.76360000 0.76335000 0.76376000 0.76381731 0.00210700 1273 1516833000 2018.01.24 22:30 0.76359000 0.76371000 0.76340000 0.76378000 0.76380709 0.00195677 1335 1516834800 2018.01.24 23:00 0.76372000 0.76345000 0.76329000 0.76375000 0.76377309 0.00174712 779 1516836600 2018.01.24 23:30 0.76345000 0.76239000 0.76239000 0.76370000 0.76364136 0.00164130 2540 1516838400 2018.01.25 00:00 0.76148000 0.76200000 0.76082000 0.76210000 0.76348504 0.00146235 1759 1516840200 2018.01.25 00:30 0.76200000 0.76219000 0.76160000 0.76232000 0.76336171 0.00125834 653 1516842000 2018.01.25 01:00 0.76214000 0.76094000 0.76075000 0.76214000 0.76313107 0.00106108 1630 1516843800 2018.01.25 01:30 0.76094000 0.76180000 0.76074000 0.76197000 0.76300430 0.00091591 1164 1516845600 2018.01.25 02:00 0.76180000 0.76210000 0.76170000 0.76219000 0.76291817 0.00082850 2137 1516847400 2018.01.25 02:30 0.76210000 0.76238000 0.76200000 0.76283000 0.76286692 0.00080175 2215 1516849200 2018.01.25 03:00 0.76240000 0.76275000 0.76240000 0.76275000 0.76285578 0.00079301 1205 1516851000 2018.01.25 03:30 0.76275000 0.76299000 0.76261000 0.76336000 0.76286857 0.00079501 3652 1516852800 2018.01.25 04:00 0.76299000 0.76229000 0.76213000 0.76306000 0.76281347 0.00077106 3601 1516854600 2018.01.25 04:30 0.76229000 0.76287000 0.76225000 0.76341000 0.76281885 0.00075613 3033 1516856400 2018.01.25 05:00 0.76287000 0.76399000 0.76285000 0.76418000 0.76293039 0.00079439 3075 1516858200 2018.01.25 05:30 0.76397000 0.76378000 0.76352000 0.76435000 0.76301130 0.00081026 3907 1516860000 2018.01.25 06:00 0.76378000 0.76350000 0.76331000 0.76417000 0.76305785 0.00081453 2118 1516861800 2018.01.25 06:30 0.76348000 0.76355000 0.76314000 0.76366000 0.76310472 0.00082938 1741 1516863600 2018.01.25 07:00 0.76351000 0.76316000 0.76295000 0.76360000 0.76310998 0.00083109 2076 1516865400 2018.01.25 07:30 0.76317000 0.76349000 0.76253000 0.76356000 0.76314617 0.00084522 2163 1516867200 2018.01.25 08:00 0.76349000 0.76295000 0.76209000 0.76354000 0.76312749 0.00083304 3689 1516869000 2018.01.25 08:30 0.76295000 0.76317000 0.76218000 0.76392000 0.76313154 0.00082454 5618 1516870800 2018.01.25 09:00 0.76318000 0.76224000 0.76175000 0.76329000 0.76304663 0.00080806 8003 1516872600 2018.01.25 09:30 0.76224000 0.76191000 0.76123000 0.76243000 0.76293838 0.00079574 8799 1516874400 2018.01.25 10:00 0.76190000 0.76099000 0.76078000 0.76205000 0.76275282 0.00084092 5804 1516876200 2018.01.25 10:30 0.76098000 0.76175000 0.76066000 0.76207000 0.76265731 0.00085279 4194 1516878000 2018.01.25 11:00 0.76171000 0.76087000 0.76078000 0.76191000 0.76248709 0.00087063 4350 1516879800 2018.01.25 11:30 0.76087000 0.76089000 0.76038000 0.76110000 0.76233499 0.00095584 3179 1516881600 2018.01.25 12:00 0.76089000 0.76095000 0.76055000 0.76134000 0.76220309 0.00103630 3702 1516883400 2018.01.25 12:30 0.76095000 0.76082000 0.76038000 0.76096000 0.76207136 0.00111768 2231 1516885200 2018.01.25 13:00 0.76083000 0.76082000 0.76060000 0.76114000 0.76195219 0.00117680 2235 1516887000 2018.01.25 13:30 0.76082000 0.76047000 0.75983000 0.76124000 0.76181103 0.00123985 2760 1516888800 2018.01.25 14:00 0.76047000 0.76011000 0.76002000 0.76085000 0.76164902 0.00133972 2714 1516890600 2018.01.25 14:30 0.76010000 0.76025000 0.75978000 0.76078000 0.76151578 0.00138741 3265 1516892400 2018.01.25 15:00 0.76025000 0.76059000 0.75998000 0.76084000 0.76142761 0.00131220 3565 1516894200 2018.01.25 15:30 0.76059000 0.75956000 0.75937000 0.76082000 0.76124974 0.00130891 14020 1516896000 2018.01.25 16:00 0.75957000 0.75888000 0.75818000 0.75957000 0.76102405 0.00135887 12245 1516897800 2018.01.25 16:30 0.75890000 0.75555000 0.75533000 0.75892000 0.76050272 0.00180062 9232 1516899600 2018.01.25 17:00 0.75556000 0.75332000 0.75062000 0.75599000 0.75981865 0.00242987 10621 1516901400 2018.01.25 17:30 0.75332000 0.75410000 0.75225000 0.75420000 0.75927401 0.00271477 6642 1516903200 2018.01.25 18:00 0.75410000 0.75506000 0.75390000 0.75522000 0.75887268 0.00283143 6101 1516905000 2018.01.25 18:30 0.75509000 0.75671000 0.75477000 0.75673000 0.75866671 0.00274639 3564 1516906800 2018.01.25 19:00 0.75671000 0.75625000 0.75622000 0.75723000 0.75843655 0.00272015 3324 1516908600 2018.01.25 19:30 0.75625000 0.75600000 0.75596000 0.75672000 0.75820450 0.00269584 2311 1516910400 2018.01.25 20:00 0.75598000 0.75560000 0.75532000 0.75613000 0.75795645 0.00271862 3020 1516912200 2018.01.25 20:30 0.75560000 0.75535000 0.75526000 0.75616000 0.75770822 0.00267351 3407 1516914000 2018.01.25 21:00 0.75540000 0.75635000 0.75518000 0.75740000 0.75757886 0.00260799 13040 1516915800 2018.01.25 21:30 0.75636000 0.75625000 0.75569000 0.75749000 0.75745230 0.00252500 11601 1516917600 2018.01.25 22:00 0.75625000 0.75576000 0.75518000 0.75633000 0.75729113 0.00243167 6505 1516919400 2018.01.25 22:30 0.75576000 0.75565000 0.75498000 0.75598000 0.75713483 0.00232369 5581 1516921200 2018.01.25 23:00 0.75565000 0.75577000 0.75534000 0.75597000 0.75700485 0.00218267 1644 1516923000 2018.01.25 23:30 0.75578000 0.75515000 0.75497000 0.75623000 0.75682820 0.00205633 2232 1516924800 2018.01.26 00:00 0.75384000 0.75530000 0.75017000 0.75560000 0.75668265 0.00192231 993 1516926600 2018.01.26 00:30 0.75525000 0.75454000 0.75421000 0.75541000 0.75647859 0.00175700 855 1516928400 2018.01.26 01:00 0.75454000 0.75525000 0.75429000 0.75525000 0.75636158 0.00147544 1445 1516930200 2018.01.26 01:30 0.75530000 0.75615000 0.75524000 0.75634000 0.75634143 0.00128038 2161 1516932000 2018.01.26 02:00 0.75615000 0.75641000 0.75597000 0.75676000 0.75634796 0.00115243 6227 1516933800 2018.01.26 02:30 0.75640000 0.75617000 0.75602000 0.75650000 0.75633101 0.00112752 5441 1516935600 2018.01.26 03:00 0.75618000 0.75521000 0.75509000 0.75638000 0.75622425 0.00086437 8060 1516937400 2018.01.26 03:30 0.75520000 0.75542000 0.75498000 0.75628000 0.75614766 0.00069433 8844 1516939200 2018.01.26 04:00 0.75541000 0.75660000 0.75535000 0.75695000 0.75619074 0.00068224 9374 1516941000 2018.01.26 04:30 0.75659000 0.75713000 0.75644000 0.75721000 0.75628019 0.00075579 7744 1516942800 2018.01.26 05:00 0.75713000 0.75665000 0.75631000 0.75713000 0.75631541 0.00078139 4193 1516944600 2018.01.26 05:30 0.75665000 0.75647000 0.75631000 0.75682000 0.75633013 0.00078769 2984 1516946400 2018.01.26 06:00 0.75648000 0.75657000 0.75597000 0.75668000 0.75635298 0.00078518 3806 1516948200 2018.01.26 06:30 0.75658000 0.75671000 0.75656000 0.75684000 0.75638698 0.00077422 1983 1516950000 2018.01.26 07:00 0.75672000 0.75681000 0.75624000 0.75690000 0.75642727 0.00080076 3309 1516951800 2018.01.26 07:30 0.75680000 0.75642000 0.75631000 0.75694000 0.75642657 0.00079941 2688 1516953600 2018.01.26 08:00 0.75641000 0.75641000 0.75605000 0.75667000 0.75642500 0.00078463 4911 1516955400 2018.01.26 08:30 0.75640000 0.75661000 0.75622000 0.75702000 0.75644262 0.00077429 5032 1516957200 2018.01.26 09:00 0.75660000 0.75643000 0.75586000 0.75685000 0.75644141 0.00075904 7450 1516959000 2018.01.26 09:30 0.75644000 0.75553000 0.75540000 0.75667000 0.75635461 0.00069958 5388 1516960800 2018.01.26 10:00 0.75552000 0.75638000 0.75521000 0.75641000 0.75635703 0.00065925 11925 1516962600 2018.01.26 10:30 0.75637000 0.75602000 0.75532000 0.75659000 0.75632493 0.00052009 8775 1516964400 2018.01.26 11:00 0.75602000 0.75466000 0.75455000 0.75614000 0.75616637 0.00059068 7452 1516966200 2018.01.26 11:30 0.75466000 0.75490000 0.75442000 0.75585000 0.75604576 0.00066770 8400 1516968000 2018.01.26 12:00 0.75489000 0.75575000 0.75482000 0.75609000 0.75601759 0.00067067 5657 1516969800 2018.01.26 12:30 0.75574000 0.75541000 0.75534000 0.75588000 0.75595973 0.00069318 5179 1516971600 2018.01.26 13:00 0.75542000 0.75526000 0.75489000 0.75563000 0.75589309 0.00070778 6309 1516973400 2018.01.26 13:30 0.75525000 0.75552000 0.75500000 0.75596000 0.75585755 0.00071662 7037 1516975200 2018.01.26 14:00 0.75553000 0.75587000 0.75531000 0.75609000 0.75585874 0.00069676 7738 1516977000 2018.01.26 14:30 0.75587000 0.75598000 0.75563000 0.75616000 0.75587029 0.00063392 6203 1516978800 2018.01.26 15:00 0.75599000 0.75648000 0.75598000 0.75686000 0.75592836 0.00061421 7941 1516980600 2018.01.26 15:30 0.75650000 0.75665000 0.75565000 0.75682000 0.75599708 0.00061721 14583 1516982400 2018.01.26 16:00 0.75666000 0.75696000 0.75596000 0.75706000 0.75608879 0.00064172 18352 1516984200 2018.01.26 16:30 0.75697000 0.75826000 0.75686000 0.75870000 0.75629557 0.00081236 16028 1516986000 2018.01.26 17:00 0.75827000 0.75716000 0.75715000 0.75847000 0.75637790 0.00084712 13198 1516987800 2018.01.26 17:30 0.75716000 0.75703000 0.75658000 0.75845000 0.75644000 0.00087708 13085 1516989600 2018.01.26 18:00 0.75702000 0.75657000 0.75640000 0.75713000 0.75645238 0.00088140 11565 1516991400 2018.01.26 18:30 0.75658000 0.75708000 0.75620000 0.75727000 0.75651216 0.00091086 11776 1516993200 2018.01.26 19:00 0.75709000 0.75880000 0.75706000 0.75890000 0.75673005 0.00110684 8690 1516995000 2018.01.26 19:30 0.75881000 0.75842000 0.75842000 0.75907000 0.75689099 0.00118716 6381 1516996800 2018.01.26 20:00 0.75842000 0.75763000 0.75740000 0.75878000 0.75696138 0.00121684 6244 1516998600 2018.01.26 20:30 0.75764000 0.75905000 0.75760000 0.75910000 0.75716029 0.00134507 4911 1517000400 2018.01.26 21:00 0.75904000 0.75888000 0.75819000 0.75921000 0.75732407 0.00132746 9953 1517002200 2018.01.26 21:30 0.75887000 0.75950000 0.75853000 0.75950000 0.75753131 0.00135481 6656 1517004000 2018.01.26 22:00 0.75951000 0.75862000 0.75857000 0.75957000 0.75763499 0.00134308 4631 1517005800 2018.01.26 22:30 0.75861000 0.75742000 0.75726000 0.75861000 0.75761452 0.00124406 3925 1517007600 2018.01.26 23:00 0.75743000 0.75692000 0.75677000 0.75750000 0.75754837 0.00112955 3843 1517009400 2018.01.26 23:30 0.75693000 0.75723000 0.75686000 0.75758000 0.75751805 0.00103672 2097 1517184000 2018.01.29 00:00 0.75575000 0.75653000 0.75559000 0.75753000 0.75742395 0.00100213 395 1517185800 2018.01.29 00:30 0.75655000 0.75681000 0.75655000 0.75761000 0.75736548 0.00097101 785 1517187600 2018.01.29 01:00 0.75691000 0.75743000 0.75670000 0.75744000 0.75737162 0.00094891 1715 1517189400 2018.01.29 01:30 0.75743000 0.75768000 0.75735000 0.75793000 0.75740099 0.00092779 3252 1517191200 2018.01.29 02:00 0.75767000 0.75762000 0.75757000 0.75799000 0.75742185 0.00091656 5114 1517193000 2018.01.29 02:30 0.75761000 0.75795000 0.75752000 0.75819000 0.75747215 0.00088983 5050 1517194800 2018.01.29 03:00 0.75794000 0.75804000 0.75748000 0.75817000 0.75752623 0.00088022 9456 1517196600 2018.01.29 03:30 0.75803000 0.75755000 0.75726000 0.75815000 0.75752850 0.00087254 5923 1517198400 2018.01.29 04:00 0.75755000 0.75793000 0.75737000 0.75829000 0.75756673 0.00083665 7624 1517200200 2018.01.29 04:30 0.75794000 0.75805000 0.75762000 0.75813000 0.75761276 0.00081913 4798 1517202000 2018.01.29 05:00 0.75804000 0.75766000 0.75750000 0.75810000 0.75761726 0.00077365 3979 1517203800 2018.01.29 05:30 0.75767000 0.75693000 0.75667000 0.75794000 0.75755180 0.00078384 7333 1517205600 2018.01.29 06:00 0.75694000 0.75765000 0.75692000 0.75766000 0.75756116 0.00078137 3063 1517207400 2018.01.29 06:30 0.75765000 0.75778000 0.75740000 0.75785000 0.75758200 0.00070454 2785 1517209200 2018.01.29 07:00 0.75779000 0.75762000 0.75748000 0.75795000 0.75758562 0.00064169 3334 1517211000 2018.01.29 07:30 0.75763000 0.75715000 0.75710000 0.75766000 0.75754413 0.00048475 4780 1517212800 2018.01.29 08:00 0.75716000 0.75752000 0.75673000 0.75765000 0.75754183 0.00042050 5727 1517214600 2018.01.29 08:30 0.75750000 0.75799000 0.75737000 0.75825000 0.75758452 0.00043743 5242 1517216400 2018.01.29 09:00 0.75800000 0.75745000 0.75682000 0.75804000 0.75757170 0.00041097 9894 1517218200 2018.01.29 09:30 0.75745000 0.75831000 0.75702000 0.75841000 0.75764202 0.00044016 8521 1517220000 2018.01.29 10:00 0.75830000 0.75807000 0.75779000 0.75874000 0.75768278 0.00037591 11634 1517221800 2018.01.29 10:30 0.75807000 0.75795000 0.75755000 0.75837000 0.75770823 0.00032515 7940 1517223600 2018.01.29 11:00 0.75795000 0.75845000 0.75778000 0.75852000 0.75777887 0.00035493 8230 1517225400 2018.01.29 11:30 0.75845000 0.75784000 0.75726000 0.75850000 0.75778469 0.00035461 8084 1517227200 2018.01.29 12:00 0.75783000 0.75854000 0.75747000 0.75871000 0.75785663 0.00039089 8245 1517229000 2018.01.29 12:30 0.75854000 0.75804000 0.75759000 0.75885000 0.75787409 0.00039423 7218 1517230800 2018.01.29 13:00 0.75803000 0.75753000 0.75734000 0.75803000 0.75784132 0.00039524 5887 1517232600 2018.01.29 13:30 0.75752000 0.75792000 0.75747000 0.75796000 0.75784881 0.00039073 4544 1517234400 2018.01.29 14:00 0.75793000 0.75659000 0.75656000 0.75799000 0.75772893 0.00047194 7211 1517236200 2018.01.29 14:30 0.75660000 0.75663000 0.75625000 0.75695000 0.75762427 0.00052809 5651 1517238000 2018.01.29 15:00 0.75664000 0.75625000 0.75568000 0.75706000 0.75749339 0.00062191 8274 1517239800 2018.01.29 15:30 0.75630000 0.75620000 0.75556000 0.75642000 0.75737021 0.00069970 8751 1517241600 2018.01.29 16:00 0.75620000 0.75653000 0.75591000 0.75658000 0.75729019 0.00074230 6940 1517243400 2018.01.29 16:30 0.75652000 0.75728000 0.75582000 0.75728000 0.75728922 0.00073445 11137 1517245200 2018.01.29 17:00 0.75727000 0.75742000 0.75657000 0.75755000 0.75730167 0.00072810 7919 1517247000 2018.01.29 17:30 0.75740000 0.75809000 0.75686000 0.75821000 0.75737675 0.00072898 10727 1517248800 2018.01.29 18:00 0.75810000 0.75788000 0.75755000 0.75844000 0.75742468 0.00072727 17360 1517250600 2018.01.29 18:30 0.75787000 0.75874000 0.75771000 0.75880000 0.75754995 0.00075819 8900 1517252400 2018.01.29 19:00 0.75874000 0.75854000 0.75823000 0.75891000 0.75764424 0.00078439 5889 1517254200 2018.01.29 19:30 0.75855000 0.75847000 0.75794000 0.75862000 0.75772288 0.00079548 4453 1517256000 2018.01.29 20:00 0.75846000 0.75869000 0.75837000 0.75884000 0.75781499 0.00083072 3926 1517257800 2018.01.29 20:30 0.75868000 0.75873000 0.75846000 0.75885000 0.75790213 0.00086922 4138 1517259600 2018.01.29 21:00 0.75872000 0.75872000 0.75860000 0.75917000 0.75798002 0.00089813 4687 1517261400 2018.01.29 21:30 0.75872000 0.75881000 0.75855000 0.75901000 0.75805907 0.00093700 3373 1517263200 2018.01.29 22:00 0.75882000 0.75858000 0.75855000 0.75892000 0.75810868 0.00095390 2539 1517265000 2018.01.29 22:30 0.75856000 0.75905000 0.75854000 0.75916000 0.75819833 0.00100576 3555 1517266800 2018.01.29 23:00 0.75906000 0.75896000 0.75876000 0.75918000 0.75827087 0.00103256 1332 1517268600 2018.01.29 23:30 0.75895000 0.75895000 0.75875000 0.75910000 0.75833555 0.00106211 1527 1517270400 2018.01.30 00:00 0.75846000 0.75855000 0.75843000 0.75936000 0.75835597 0.00099497 442 1517272200 2018.01.30 00:30 0.75855000 0.75871000 0.75845000 0.75889000 0.75838969 0.00092833 644 1517274000 2018.01.30 01:00 0.75871000 0.75897000 0.75833000 0.75925000 0.75844496 0.00081450 1871 1517275800 2018.01.30 01:30 0.75896000 0.75895000 0.75873000 0.75909000 0.75849306 0.00065409 2181 1517277600 2018.01.30 02:00 0.75893000 0.75905000 0.75872000 0.75930000 0.75854610 0.00049668 4849 1517279400 2018.01.30 02:30 0.75905000 0.75859000 0.75850000 0.75952000 0.75855028 0.00040745 5935 1517281200 2018.01.30 03:00 0.75858000 0.75834000 0.75810000 0.75864000 0.75853025 0.00033088 5607 1517283000 2018.01.30 03:30 0.75835000 0.75838000 0.75824000 0.75868000 0.75851594 0.00032481 4644 1517284800 2018.01.30 04:00 0.75837000 0.75814000 0.75791000 0.75877000 0.75848014 0.00032637 5977 1517286600 2018.01.30 04:30 0.75814000 0.75824000 0.75731000 0.75864000 0.75845727 0.00033953 9369 1517288400 2018.01.30 05:00 0.75825000 0.75767000 0.75757000 0.75844000 0.75838229 0.00042080 3909 1517290200 2018.01.30 05:30 0.75767000 0.75776000 0.75755000 0.75814000 0.75832303 0.00047373 5840 1517292000 2018.01.30 06:00 0.75777000 0.75746000 0.75709000 0.75805000 0.75824083 0.00054387 7476 1517293800 2018.01.30 06:30 0.75745000 0.75667000 0.75651000 0.75766000 0.75809123 0.00069673 6075 1517295600 2018.01.30 07:00 0.75668000 0.75708000 0.75638000 0.75736000 0.75799492 0.00075832 5092 1517297400 2018.01.30 07:30 0.75706000 0.75657000 0.75654000 0.75724000 0.75785922 0.00085236 4198 1517299200 2018.01.30 08:00 0.75656000 0.75739000 0.75655000 0.75743000 0.75781453 0.00086121 5960 1517301000 2018.01.30 08:30 0.75736000 0.75682000 0.75682000 0.75783000 0.75771981 0.00087793 4963 1517302800 2018.01.30 09:00 0.75682000 0.75550000 0.75522000 0.75682000 0.75750840 0.00102795 7046 1517304600 2018.01.30 09:30 0.75550000 0.75436000 0.75433000 0.75574000 0.75720855 0.00127641 8855 1517306400 2018.01.30 10:00 0.75435000 0.75459000 0.75430000 0.75560000 0.75695917 0.00143899 11222 1517308200 2018.01.30 10:30 0.75458000 0.75441000 0.75404000 0.75525000 0.75671639 0.00156238 8370 1517310000 2018.01.30 11:00 0.75442000 0.75543000 0.75428000 0.75552000 0.75659388 0.00153996 10142 1517311800 2018.01.30 11:30 0.75544000 0.75530000 0.75464000 0.75567000 0.75647065 0.00150505 9856 1517313600 2018.01.30 12:00 0.75529000 0.75541000 0.75484000 0.75567000 0.75636964 0.00143053 9477 1517315400 2018.01.30 12:30 0.75541000 0.75543000 0.75505000 0.75567000 0.75628015 0.00137255 7988 1517317200 2018.01.30 13:00 0.75541000 0.75577000 0.75522000 0.75594000 0.75623156 0.00130408 7912 1517319000 2018.01.30 13:30 0.75576000 0.75549000 0.75527000 0.75615000 0.75616094 0.00122816 6252 1517320800 2018.01.30 14:00 0.75549000 0.75542000 0.75529000 0.75598000 0.75609037 0.00115836 5957 1517322600 2018.01.30 14:30 0.75542000 0.75533000 0.75506000 0.75587000 0.75601795 0.00106340 6017 1517324400 2018.01.30 15:00 0.75531000 0.75512000 0.75492000 0.75562000 0.75593243 0.00100792 8807 1517326200 2018.01.30 15:30 0.75511000 0.75517000 0.75506000 0.75563000 0.75585982 0.00092451 6254 1517328000 2018.01.30 16:00 0.75516000 0.75501000 0.75474000 0.75590000 0.75577889 0.00085409 10497 1517329800 2018.01.30 16:30 0.75502000 0.75407000 0.75370000 0.75536000 0.75561614 0.00087529 11053 1517331600 2018.01.30 17:00 0.75407000 0.75525000 0.75368000 0.75527000 0.75558127 0.00080701 11132 1517333400 2018.01.30 17:30 0.75524000 0.75595000 0.75518000 0.75653000 0.75561638 0.00079113 12447 1517335200 2018.01.30 18:00 0.75594000 0.75528000 0.75502000 0.75628000 0.75558435 0.00067243 9966 1517337000 2018.01.30 18:30 0.75527000 0.75545000 0.75515000 0.75598000 0.75557155 0.00060557 7136 1517338800 2018.01.30 19:00 0.75544000 0.75545000 0.75530000 0.75576000 0.75555998 0.00059865 5672 1517340600 2018.01.30 19:30 0.75546000 0.75546000 0.75521000 0.75565000 0.75555045 0.00052997 4045 1517342400 2018.01.30 20:00 0.75545000 0.75557000 0.75506000 0.75570000 0.75555232 0.00048553 4698 1517344200 2018.01.30 20:30 0.75556000 0.75516000 0.75495000 0.75575000 0.75551495 0.00040333 4986 1517346000 2018.01.30 21:00 0.75515000 0.75520000 0.75490000 0.75548000 0.75548496 0.00039516 4717 1517347800 2018.01.30 21:30 0.75519000 0.75491000 0.75478000 0.75535000 0.75543020 0.00039136 4369 1517349600 2018.01.30 22:00 0.75490000 0.75525000 0.75487000 0.75534000 0.75541304 0.00038749 3002 1517351400 2018.01.30 22:30 0.75524000 0.75524000 0.75512000 0.75557000 0.75539656 0.00038397 2336 1517353200 2018.01.30 23:00 0.75523000 0.75528000 0.75520000 0.75550000 0.75538546 0.00037159 1896 1517355000 2018.01.30 23:30 0.75527000 0.75517000 0.75507000 0.75545000 0.75536494 0.00036630 1507 1517356800 2018.01.31 00:00 0.75488000 0.75497000 0.75403000 0.75569000 0.75532732 0.00036321 1145 1517358600 2018.01.31 00:30 0.75512000 0.75558000 0.75481000 0.75566000 0.75535139 0.00037486 1274 1517360400 2018.01.31 01:00 0.75562000 0.75579000 0.75532000 0.75611000 0.75539316 0.00039598 908 1517362200 2018.01.31 01:30 0.75582000 0.75700000 0.75579000 0.75735000 0.75554619 0.00056518 1393 1517364000 2018.01.31 02:00 0.75700000 0.75635000 0.75617000 0.75706000 0.75562275 0.00060224 4388 1517365800 2018.01.31 02:30 0.75635000 0.75359000 0.75238000 0.75635000 0.75542915 0.00063091 11888 1517367600 2018.01.31 03:00 0.75357000 0.75427000 0.75282000 0.75451000 0.75531876 0.00067635 9524 1517369400 2018.01.31 03:30 0.75426000 0.75363000 0.75336000 0.75474000 0.75515792 0.00075989 6871 1517371200 2018.01.31 04:00 0.75363000 0.75358000 0.75332000 0.75383000 0.75500764 0.00084846 5916 1517373000 2018.01.31 04:30 0.75357000 0.75355000 0.75263000 0.75390000 0.75486882 0.00092052 6840 1517374800 2018.01.31 05:00 0.75354000 0.75405000 0.75348000 0.75414000 0.75479084 0.00094203 5190 1517376600 2018.01.31 05:30 0.75404000 0.75391000 0.75377000 0.75453000 0.75470695 0.00096416 8043 1517378400 2018.01.31 06:00 0.75393000 0.75415000 0.75387000 0.75446000 0.75465391 0.00096119 5329 1517380200 2018.01.31 06:30 0.75417000 0.75387000 0.75374000 0.75446000 0.75457925 0.00098197 3879 1517382000 2018.01.31 07:00 0.75388000 0.75342000 0.75330000 0.75417000 0.75446884 0.00102284 4209 1517383800 2018.01.31 07:30 0.75341000 0.75445000 0.75331000 0.75455000 0.75446705 0.00101841 5421 1517385600 2018.01.31 08:00 0.75443000 0.75368000 0.75363000 0.75444000 0.75439209 0.00102932 5554 1517387400 2018.01.31 08:30 0.75368000 0.75406000 0.75351000 0.75419000 0.75436046 0.00101882 5786 1517389200 2018.01.31 09:00 0.75407000 0.75397000 0.75359000 0.75432000 0.75432328 0.00100575 6402 1517391000 2018.01.31 09:30 0.75397000 0.75391000 0.75365000 0.75441000 0.75428392 0.00099547 10510 1517392800 2018.01.31 10:00 0.75391000 0.75399000 0.75319000 0.75420000 0.75425593 0.00098775 7962 1517394600 2018.01.31 10:30 0.75400000 0.75406000 0.75358000 0.75433000 0.75423727 0.00094370 6691 1517396400 2018.01.31 11:00 0.75405000 0.75463000 0.75363000 0.75470000 0.75427467 0.00088401 5989 1517398200 2018.01.31 11:30 0.75464000 0.75452000 0.75412000 0.75480000 0.75429803 0.00065012 7527 1517400000 2018.01.31 12:00 0.75452000 0.75472000 0.75414000 0.75499000 0.75433822 0.00049655 7611 1517401800 2018.01.31 12:30 0.75471000 0.75512000 0.75442000 0.75516000 0.75441268 0.00054182 5053 1517403600 2018.01.31 13:00 0.75513000 0.75622000 0.75507000 0.75632000 0.75458480 0.00075332 5518 1517405400 2018.01.31 13:30 0.75622000 0.75626000 0.75599000 0.75672000 0.75474434 0.00088127 4383 1517407200 2018.01.31 14:00 0.75626000 0.75679000 0.75613000 0.75773000 0.75493917 0.00103165 5831 1517409000 2018.01.31 14:30 0.75680000 0.75662000 0.75639000 0.75696000 0.75509925 0.00111216 4925 1517410800 2018.01.31 15:00 0.75663000 0.75681000 0.75643000 0.75714000 0.75526218 0.00121075 8046 1517412600 2018.01.31 15:30 0.75681000 0.75584000 0.75576000 0.75709000 0.75531721 0.00119962 12171 1517414400 2018.01.31 16:00 0.75583000 0.75685000 0.75578000 0.75685000 0.75546319 0.00126706 8948 1517416200 2018.01.31 16:30 0.75685000 0.75475000 0.75450000 0.75689000 0.75539527 0.00120424 10406 1517418000 2018.01.31 17:00 0.75475000 0.75511000 0.75436000 0.75540000 0.75536810 0.00111573 9184 1517419800 2018.01.31 17:30 0.75512000 0.75254000 0.75238000 0.75512000 0.75509875 0.00122024 17959 1517421600 2018.01.31 18:00 0.75258000 0.75135000 0.75124000 0.75280000 0.75474173 0.00144251 17452 1517423400 2018.01.31 18:30 0.75136000 0.75213000 0.75135000 0.75261000 0.75449299 0.00157932 10479 1517425200 2018.01.31 19:00 0.75213000 0.75136000 0.75124000 0.75214000 0.75419461 0.00178084 8173 1517427000 2018.01.31 19:30 0.75135000 0.75115000 0.75102000 0.75217000 0.75390465 0.00197883 7078 1517428800 2018.01.31 20:00 0.75115000 0.75096000 0.75013000 0.75136000 0.75362421 0.00216784 5878 1517430600 2018.01.31 20:30 0.75096000 0.75011000 0.75007000 0.75118000 0.75328952 0.00240824 7002 1517432400 2018.01.31 21:00 0.75015000 0.74987000 0.74937000 0.75099000 0.75296385 0.00261406 27164 1517434200 2018.01.31 21:30 0.74986000 0.74947000 0.74912000 0.75035000 0.75263110 0.00281499 15093 1517436000 2018.01.31 22:00 0.74947000 0.74976000 0.74925000 0.75016000 0.75235767 0.00293984 10957 1517437800 2018.01.31 22:30 0.74976000 0.74990000 0.74976000 0.75029000 0.75212360 0.00300146 6367 1517439600 2018.01.31 23:00 0.74990000 0.75030000 0.74981000 0.75032000 0.75194993 0.00293848 1932 1517441400 2018.01.31 23:30 0.75031000 0.75030000 0.75005000 0.75036000 0.75179279 0.00284085 1387 1517443200 2018.02.01 00:00 0.74982000 0.75050000 0.74897000 0.75055000 0.75166967 0.00265359 805 1517445000 2018.02.01 00:30 0.75045000 0.75055000 0.75008000 0.75080000 0.75156303 0.00244061 976 1517446800 2018.02.01 01:00 0.75051000 0.75078000 0.75048000 0.75105000 0.75148846 0.00215257 784 1517448600 2018.02.01 01:30 0.75080000 0.75054000 0.75041000 0.75090000 0.75139813 0.00193040 1041 1517450400 2018.02.01 02:00 0.75054000 0.75076000 0.75033000 0.75085000 0.75133735 0.00149307 4028 1517452200 2018.02.01 02:30 0.75076000 0.74999000 0.74967000 0.75076000 0.75120904 0.00127853 5572 1517454000 2018.02.01 03:00 0.74998000 0.74943000 0.74927000 0.75011000 0.75103960 0.00092201 6435 1517455800 2018.02.01 03:30 0.74944000 0.75017000 0.74938000 0.75057000 0.75095678 0.00082928 7727 1517457600 2018.02.01 04:00 0.75018000 0.74967000 0.74967000 0.75039000 0.75083423 0.00079852 4248 1517459400 2018.02.01 04:30 0.74966000 0.74933000 0.74902000 0.74980000 0.75069097 0.00072008 4924 1517461200 2018.02.01 05:00 0.74934000 0.74993000 0.74925000 0.75022000 0.75061850 0.00067479 3737 1517463000 2018.02.01 05:30 0.74992000 0.74991000 0.74986000 0.75048000 0.75055102 0.00063438 3398 1517464800 2018.02.01 06:00 0.74992000 0.74934000 0.74929000 0.74996000 0.75043569 0.00060053 2755 1517466600 2018.02.01 06:30 0.74933000 0.74906000 0.74900000 0.74953000 0.75030467 0.00058924 2913 1517468400 2018.02.01 07:00 0.74905000 0.74901000 0.74867000 0.74926000 0.75018137 0.00058788 3144 1517470200 2018.02.01 07:30 0.74900000 0.74911000 0.74872000 0.74924000 0.75007933 0.00057806 3062 1517472000 2018.02.01 08:00 0.74906000 0.74855000 0.74810000 0.74943000 0.74993368 0.00063427 6285 1517473800 2018.02.01 08:30 0.74855000 0.74834000 0.74787000 0.74887000 0.74978190 0.00071075 9645 1517475600 2018.02.01 09:00 0.74834000 0.74798000 0.74796000 0.74916000 0.74961029 0.00080159 9782 1517477400 2018.02.01 09:30 0.74797000 0.74789000 0.74713000 0.74816000 0.74944646 0.00087818 11749 1517479200 2018.02.01 10:00 0.74789000 0.74785000 0.74724000 0.74837000 0.74929441 0.00092467 12651 1517481000 2018.02.01 10:30 0.74785000 0.74670000 0.74633000 0.74791000 0.74904733 0.00106562 9096 1517482800 2018.02.01 11:00 0.74670000 0.74618000 0.74606000 0.74718000 0.74877425 0.00119922 9045 1517484600 2018.02.01 11:30 0.74617000 0.74649000 0.74595000 0.74671000 0.74855670 0.00126290 6812 1517486400 2018.02.01 12:00 0.74647000 0.74728000 0.74645000 0.74740000 0.74843511 0.00120895 5895 1517488200 2018.02.01 12:30 0.74727000 0.74597000 0.74571000 0.74763000 0.74820034 0.00129908 6763 1517490000 2018.02.01 13:00 0.74596000 0.74566000 0.74498000 0.74597000 0.74795840 0.00141534 7280 1517491800 2018.02.01 13:30 0.74565000 0.74568000 0.74535000 0.74606000 0.74774141 0.00144285 6878 1517493600 2018.02.01 14:00 0.74567000 0.74560000 0.74504000 0.74590000 0.74753747 0.00147911 6885 1517495400 2018.02.01 14:30 0.74560000 0.74565000 0.74530000 0.74604000 0.74735771 0.00150441 7328 1517497200 2018.02.01 15:00 0.74566000 0.74431000 0.74420000 0.74580000 0.74706745 0.00156967 8417 1517499000 2018.02.01 15:30 0.74430000 0.74469000 0.74367000 0.74477000 0.74684103 0.00154710 9992 1517500800 2018.02.01 16:00 0.74470000 0.74531000 0.74441000 0.74537000 0.74669521 0.00149227 8120 1517502600 2018.02.01 16:30 0.74530000 0.74526000 0.74498000 0.74575000 0.74655853 0.00143651 10496 1517504400 2018.02.01 17:00 0.74526000 0.74555000 0.74488000 0.74586000 0.74646248 0.00134625 12894 1517506200 2018.02.01 17:30 0.74555000 0.74484000 0.74305000 0.74566000 0.74630795 0.00125052 16341 1517508000 2018.02.01 18:00 0.74484000 0.74435000 0.74419000 0.74573000 0.74612148 0.00120563 13585 1517509800 2018.02.01 18:30 0.74435000 0.74550000 0.74422000 0.74555000 0.74606229 0.00109928 9862 1517511600 2018.02.01 19:00 0.74549000 0.74529000 0.74505000 0.74575000 0.74598874 0.00101072 8704 1517513400 2018.02.01 19:30 0.74530000 0.74576000 0.74529000 0.74608000 0.74596696 0.00091168 5786 1517515200 2018.02.01 20:00 0.74575000 0.74602000 0.74574000 0.74627000 0.74597201 0.00081098 4576 1517517000 2018.02.01 20:30 0.74601000 0.74589000 0.74559000 0.74626000 0.74596420 0.00079070 4705 1517518800 2018.02.01 21:00 0.74589000 0.74563000 0.74537000 0.74591000 0.74593237 0.00077605 5757 1517520600 2018.02.01 21:30 0.74564000 0.74538000 0.74509000 0.74565000 0.74587976 0.00074649 6946 1517522400 2018.02.01 22:00 0.74536000 0.74504000 0.74493000 0.74558000 0.74579979 0.00064743 9462 1517524200 2018.02.01 22:30 0.74503000 0.74504000 0.74463000 0.74529000 0.74572743 0.00061866 8118 1517526000 2018.02.01 23:00 0.74503000 0.74530000 0.74478000 0.74540000 0.74568672 0.00059906 2609 1517527800 2018.02.01 23:30 0.74530000 0.74466000 0.74452000 0.74530000 0.74558894 0.00058002 5124 1517529600 2018.02.02 00:00 0.74447000 0.74430000 0.74382000 0.74526000 0.74546618 0.00057986 921 1517531400 2018.02.02 00:30 0.74440000 0.74404000 0.74403000 0.74472000 0.74533035 0.00059783 8400 1517533200 2018.02.02 01:00 0.74405000 0.74451000 0.74403000 0.74465000 0.74525222 0.00055849 654 1517535000 2018.02.02 01:30 0.74452000 0.74444000 0.74429000 0.74482000 0.74517487 0.00055891 1146 1517536800 2018.02.02 02:00 0.74449000 0.74422000 0.74415000 0.74477000 0.74508393 0.00058549 3520 1517538600 2018.02.02 02:30 0.74420000 0.74398000 0.74365000 0.74451000 0.74497879 0.00062678 3820 1517540400 2018.02.02 03:00 0.74399000 0.74379000 0.74326000 0.74403000 0.74486558 0.00066479 9885 1517542200 2018.02.02 03:30 0.74379000 0.74253000 0.74215000 0.74384000 0.74464314 0.00085301 9676 1517544000 2018.02.02 04:00 0.74254000 0.74234000 0.74177000 0.74259000 0.74442379 0.00102672 5582 1517545800 2018.02.02 04:30 0.74233000 0.74193000 0.74182000 0.74272000 0.74418629 0.00118403 7806 1517547600 2018.02.02 05:00 0.74193000 0.74222000 0.74182000 0.74269000 0.74399902 0.00127714 4492 1517549400 2018.02.02 05:30 0.74223000 0.74201000 0.74165000 0.74236000 0.74380959 0.00133118 3057 1517551200 2018.02.02 06:00 0.74200000 0.74155000 0.74147000 0.74206000 0.74359439 0.00137313 2708 1517553000 2018.02.02 06:30 0.74154000 0.74134000 0.74133000 0.74193000 0.74337969 0.00140461 3310 1517554800 2018.02.02 07:00 0.74133000 0.74175000 0.74126000 0.74203000 0.74322448 0.00138553 3728 1517556600 2018.02.02 07:30 0.74174000 0.74162000 0.74152000 0.74206000 0.74307167 0.00136816 2747 1517558400 2018.02.02 08:00 0.74163000 0.74187000 0.74141000 0.74239000 0.74295723 0.00133656 6376 1517560200 2018.02.02 08:30 0.74186000 0.74195000 0.74159000 0.74211000 0.74286130 0.00128101 3849 1517562000 2018.02.02 09:00 0.74194000 0.74220000 0.74186000 0.74242000 0.74279832 0.00117031 6393 1517563800 2018.02.02 09:30 0.74219000 0.74207000 0.74193000 0.74268000 0.74272896 0.00110390 7450 1517565600 2018.02.02 10:00 0.74207000 0.74219000 0.74154000 0.74251000 0.74267763 0.00104973 9969 1517567400 2018.02.02 10:30 0.74219000 0.74186000 0.74172000 0.74283000 0.74259976 0.00101185 9502 1517569200 2018.02.02 11:00 0.74187000 0.74135000 0.74106000 0.74194000 0.74248073 0.00093632 7251 1517571000 2018.02.02 11:30 0.74135000 0.74219000 0.74101000 0.74219000 0.74245304 0.00082271 6946 1517572800 2018.02.02 12:00 0.74218000 0.74229000 0.74193000 0.74306000 0.74243752 0.00071621 6658 1517574600 2018.02.02 12:30 0.74229000 0.74276000 0.74196000 0.74312000 0.74246823 0.00064919 5127 1517576400 2018.02.02 13:00 0.74275000 0.74263000 0.74233000 0.74317000 0.74248364 0.00059082 6005 1517578200 2018.02.02 13:30 0.74263000 0.74249000 0.74217000 0.74268000 0.74248424 0.00059120 4907 1517580000 2018.02.02 14:00 0.74248000 0.74230000 0.74201000 0.74263000 0.74246670 0.00057835 4535 1517581800 2018.02.02 14:30 0.74230000 0.74191000 0.74143000 0.74230000 0.74241368 0.00054020 5617 1517583600 2018.02.02 15:00 0.74190000 0.74136000 0.74134000 0.74223000 0.74231333 0.00051903 7359 1517585400 2018.02.02 15:30 0.74135000 0.74102000 0.73947000 0.74216000 0.74219015 0.00052000 32853 1517587200 2018.02.02 16:00 0.74101000 0.74091000 0.74026000 0.74137000 0.74206823 0.00052602 17901 1517589000 2018.02.02 16:30 0.74090000 0.73944000 0.73934000 0.74109000 0.74181793 0.00072659 16447 1517590800 2018.02.02 17:00 0.73943000 0.74002000 0.73899000 0.74008000 0.74164669 0.00082803 18185 1517592600 2018.02.02 17:30 0.74001000 0.74023000 0.73971000 0.74050000 0.74151177 0.00089754 13839 1517594400 2018.02.02 18:00 0.74024000 0.73983000 0.73931000 0.74029000 0.74135160 0.00098918 12674 1517596200 2018.02.02 18:30 0.73984000 0.73895000 0.73895000 0.74015000 0.74112288 0.00115040 10800 1517598000 2018.02.02 19:00 0.73895000 0.73978000 0.73884000 0.74031000 0.74099499 0.00118822 10811 1517599800 2018.02.02 19:30 0.73979000 0.73905000 0.73905000 0.74009000 0.74080975 0.00127547 8881 1517601600 2018.02.02 20:00 0.73904000 0.73899000 0.73873000 0.73956000 0.74063644 0.00133493 9763 1517603400 2018.02.02 20:30 0.73898000 0.73885000 0.73848000 0.73930000 0.74046630 0.00139903 7634 1517605200 2018.02.02 21:00 0.73884000 0.73905000 0.73863000 0.74007000 0.74033142 0.00144930 10345 1517607000 2018.02.02 21:30 0.73905000 0.73912000 0.73897000 0.73953000 0.74021604 0.00143689 9195 1517608800 2018.02.02 22:00 0.73911000 0.73897000 0.73805000 0.73918000 0.74009737 0.00140745 8651 1517610600 2018.02.02 22:30 0.73897000 0.73811000 0.73791000 0.73909000 0.73990810 0.00137108 10106 1517612400 2018.02.02 23:00 0.73810000 0.73858000 0.73785000 0.73860000 0.73978161 0.00127425 2970 1517614200 2018.02.02 23:30 0.73857000 0.73807000 0.73746000 0.73874000 0.73961860 0.00118835 3922 1517788800 2018.02.05 00:00 0.73731000 0.73775000 0.73719000 0.73811000 0.73944064 0.00110297 804 1517790600 2018.02.05 00:30 0.73770000 0.73680000 0.73673000 0.73795000 0.73918915 0.00110664 1309 1517792400 2018.02.05 01:00 0.73670000 0.73593000 0.73575000 0.73743000 0.73887876 0.00121736 8506 1517794200 2018.02.05 01:30 0.73594000 0.73610000 0.73556000 0.73629000 0.73861411 0.00127603 4414 1517796000 2018.02.05 02:00 0.73610000 0.73652000 0.73589000 0.73674000 0.73841467 0.00125738 8248 1517797800 2018.02.05 02:30 0.73651000 0.73752000 0.73624000 0.73757000 0.73832947 0.00125503 6935 1517799600 2018.02.05 03:00 0.73752000 0.73745000 0.73677000 0.73761000 0.73824571 0.00121245 6724 1517801400 2018.02.05 03:30 0.73744000 0.73836000 0.73737000 0.73843000 0.73825659 0.00112923 4974 1517803200 2018.02.05 04:00 0.73836000 0.73803000 0.73731000 0.73836000 0.73823501 0.00107127 5775 1517805000 2018.02.05 04:30 0.73804000 0.73710000 0.73705000 0.73815000 0.73812692 0.00107180 5005 1517806800 2018.02.05 05:00 0.73711000 0.73752000 0.73702000 0.73765000 0.73806911 0.00100344 3775 1517808600 2018.02.05 05:30 0.73751000 0.73787000 0.73742000 0.73798000 0.73805015 0.00097582 4270 1517810400 2018.02.05 06:00 0.73788000 0.73789000 0.73771000 0.73825000 0.73803490 0.00094938 3082 1517812200 2018.02.05 06:30 0.73792000 0.73776000 0.73745000 0.73810000 0.73800872 0.00092539 4022 1517814000 2018.02.05 07:00 0.73777000 0.73825000 0.73732000 0.73828000 0.73803170 0.00090578 3907 1517815800 2018.02.05 07:30 0.73825000 0.73823000 0.73784000 0.73837000 0.73805058 0.00088223 3644 1517817600 2018.02.05 08:00 0.73823000 0.73823000 0.73755000 0.73829000 0.73806767 0.00086789 4258 1517819400 2018.02.05 08:30 0.73822000 0.73808000 0.73805000 0.73862000 0.73806884 0.00086848 3813 1517821200 2018.02.05 09:00 0.73808000 0.73793000 0.73780000 0.73867000 0.73805562 0.00085388 6718 1517823000 2018.02.05 09:30 0.73793000 0.73782000 0.73779000 0.73862000 0.73803318 0.00084262 9367 1517824800 2018.02.05 10:00 0.73782000 0.73676000 0.73658000 0.73786000 0.73791193 0.00082114 10155 1517826600 2018.02.05 10:30 0.73675000 0.73775000 0.73655000 0.73796000 0.73789650 0.00077652 7318 1517828400 2018.02.05 11:00 0.73775000 0.73819000 0.73770000 0.73852000 0.73792446 0.00065383 7170 1517830200 2018.02.05 11:30 0.73818000 0.73912000 0.73811000 0.73949000 0.73803832 0.00060787 5669 1517832000 2018.02.05 12:00 0.73911000 0.73842000 0.73835000 0.73944000 0.73807467 0.00052143 4513 1517833800 2018.02.05 12:30 0.73842000 0.73847000 0.73814000 0.73865000 0.73811232 0.00052370 4132 1517835600 2018.02.05 13:00 0.73847000 0.73872000 0.73797000 0.73873000 0.73817019 0.00053315 5176 1517837400 2018.02.05 13:30 0.73872000 0.73913000 0.73857000 0.73953000 0.73826160 0.00059697 6809 1517839200 2018.02.05 14:00 0.73914000 0.73890000 0.73837000 0.73925000 0.73832240 0.00062973 7100 1517841000 2018.02.05 14:30 0.73890000 0.73915000 0.73831000 0.73919000 0.73840122 0.00061652 6225 1517842800 2018.02.05 15:00 0.73915000 0.74098000 0.73907000 0.74125000 0.73864682 0.00086214 10208 1517844600 2018.02.05 15:30 0.74099000 0.74101000 0.74082000 0.74152000 0.73887188 0.00104466 7833 1517846400 2018.02.05 16:00 0.74103000 0.74114000 0.74070000 0.74136000 0.73908790 0.00119180 9796 1517848200 2018.02.05 16:30 0.74115000 0.74179000 0.74096000 0.74256000 0.73934524 0.00136324 16137 1517850000 2018.02.05 17:00 0.74179000 0.74303000 0.74156000 0.74337000 0.73969617 0.00165613 15378 1517851800 2018.02.05 17:30 0.74304000 0.74377000 0.74275000 0.74426000 0.74008415 0.00195711 11552 1517853600 2018.02.05 18:00 0.74377000 0.74326000 0.74298000 0.74386000 0.74038661 0.00212229 11547 1517855400 2018.02.05 18:30 0.74326000 0.74224000 0.74219000 0.74326000 0.74056313 0.00214946 6941 1517857200 2018.02.05 19:00 0.74225000 0.74160000 0.74140000 0.74238000 0.74066188 0.00210616 6142 1517859000 2018.02.05 19:30 0.74159000 0.74159000 0.74151000 0.74226000 0.74075027 0.00203853 5420 1517860800 2018.02.05 20:00 0.74158000 0.74101000 0.74078000 0.74160000 0.74077501 0.00183785 8541 1517862600 2018.02.05 20:30 0.74100000 0.74133000 0.74080000 0.74149000 0.74082786 0.00171824 8385 1517864400 2018.02.05 21:00 0.74133000 0.74016000 0.74005000 0.74133000 0.74076426 0.00161856 6763 1517866200 2018.02.05 21:30 0.74015000 0.73887000 0.73868000 0.74033000 0.74058385 0.00163817 11046 1517868000 2018.02.05 22:00 0.73888000 0.73913000 0.73743000 0.74040000 0.74044539 0.00161995 36114 1517869800 2018.02.05 22:30 0.73912000 0.73715000 0.73669000 0.73927000 0.74013154 0.00179699 20870 1517871600 2018.02.05 23:00 0.73714000 0.73512000 0.73480000 0.73747000 0.73965425 0.00223205 12362 1517873400 2018.02.05 23:30 0.73511000 0.73395000 0.73295000 0.73513000 0.73911099 0.00274726 10817 1517875200 2018.02.06 00:00 0.73369000 0.73450000 0.73348000 0.73470000 0.73867185 0.00310099 1063 1517877000 2018.02.06 00:30 0.73447000 0.73400000 0.73385000 0.73480000 0.73822691 0.00344695 858 1517878800 2018.02.06 01:00 0.73400000 0.73458000 0.73386000 0.73487000 0.73787959 0.00362570 6013 1517880600 2018.02.06 01:30 0.73458000 0.73365000 0.73323000 0.73479000 0.73747677 0.00383281 7306 1517882400 2018.02.06 02:00 0.73363000 0.73589000 0.73337000 0.73621000 0.73732565 0.00381805 12468 1517884200 2018.02.06 02:30 0.73585000 0.73429000 0.73365000 0.73599000 0.73703654 0.00384434 12642 1517886000 2018.02.06 03:00 0.73428000 0.73455000 0.73416000 0.73545000 0.73679972 0.00371747 8931 1517887800 2018.02.06 03:30 0.73456000 0.73202000 0.73142000 0.73460000 0.73634451 0.00365060 17507 1517889600 2018.02.06 04:00 0.73201000 0.73280000 0.73165000 0.73363000 0.73600694 0.00347381 22571 1517891400 2018.02.06 04:30 0.73281000 0.73280000 0.73275000 0.73368000 0.73570152 0.00331702 11454 1517893200 2018.02.06 05:00 0.73280000 0.73298000 0.73218000 0.73322000 0.73544233 0.00314084 8732 1517895000 2018.02.06 05:30 0.73293000 0.73157000 0.73133000 0.73314000 0.73507353 0.00298603 11312 1517896800 2018.02.06 06:00 0.73157000 0.73090000 0.73044000 0.73205000 0.73467605 0.00285206 10455 1517898600 2018.02.06 06:30 0.73089000 0.73128000 0.73027000 0.73158000 0.73435262 0.00254834 7777 1517900400 2018.02.06 07:00 0.73128000 0.73236000 0.73012000 0.73265000 0.73416285 0.00222572 10568 1517902200 2018.02.06 07:30 0.73236000 0.73243000 0.73230000 0.73380000 0.73399781 0.00197554 8291 1517904000 2018.02.06 08:00 0.73242000 0.73210000 0.73105000 0.73260000 0.73381707 0.00161216 8728 1517905800 2018.02.06 08:30 0.73210000 0.73215000 0.73182000 0.73262000 0.73365830 0.00141795 8923 1517907600 2018.02.06 09:00 0.73215000 0.73346000 0.73201000 0.73472000 0.73363941 0.00137313 16402 1517909400 2018.02.06 09:30 0.73346000 0.73340000 0.73170000 0.73443000 0.73361661 0.00136337 14526 1517911200 2018.02.06 10:00 0.73340000 0.73423000 0.73278000 0.73478000 0.73367503 0.00138044 18564 1517913000 2018.02.06 10:30 0.73419000 0.73559000 0.73405000 0.73603000 0.73385741 0.00151918 12615 1517914800 2018.02.06 11:00 0.73558000 0.73575000 0.73496000 0.73582000 0.73403766 0.00165130 9807 1517916600 2018.02.06 11:30 0.73575000 0.73534000 0.73460000 0.73576000 0.73416169 0.00173315 9185 1517918400 2018.02.06 12:00 0.73534000 0.73513000 0.73423000 0.73560000 0.73425391 0.00175408 8691 1517920200 2018.02.06 12:30 0.73513000 0.73597000 0.73482000 0.73608000 0.73441735 0.00188395 8793 1517922000 2018.02.06 13:00 0.73598000 0.73503000 0.73454000 0.73621000 0.73447569 0.00192183 7186 1517923800 2018.02.06 13:30 0.73504000 0.73499000 0.73417000 0.73539000 0.73452468 0.00187132 9740 1517925600 2018.02.06 14:00 0.73500000 0.73620000 0.73415000 0.73710000 0.73468423 0.00194615 14265 1517927400 2018.02.06 14:30 0.73619000 0.73619000 0.73593000 0.73694000 0.73482764 0.00199561 10762 1517929200 2018.02.06 15:00 0.73618000 0.73556000 0.73500000 0.73625000 0.73489739 0.00199035 16345 1517931000 2018.02.06 15:30 0.73554000 0.73745000 0.73544000 0.73749000 0.73514049 0.00202365 14462 1517932800 2018.02.06 16:00 0.73745000 0.73723000 0.73664000 0.73763000 0.73533949 0.00191632 11358 1517934600 2018.02.06 16:30 0.73722000 0.73864000 0.73664000 0.74019000 0.73565383 0.00193141 20035 1517936400 2018.02.06 17:00 0.73865000 0.73823000 0.73771000 0.73947000 0.73589918 0.00194329 24528 1517938200 2018.02.06 17:30 0.73825000 0.73921000 0.73748000 0.73963000 0.73621449 0.00200387 22628 1517940000 2018.02.06 18:00 0.73921000 0.73895000 0.73831000 0.73958000 0.73647502 0.00193822 16911 1517941800 2018.02.06 18:30 0.73894000 0.73785000 0.73778000 0.73894000 0.73660597 0.00173202 12144 1517943600 2018.02.06 19:00 0.73785000 0.73953000 0.73778000 0.73975000 0.73688445 0.00174814 9797 1517945400 2018.02.06 19:30 0.73952000 0.73935000 0.73930000 0.74029000 0.73711926 0.00168458 11882 1517947200 2018.02.06 20:00 0.73935000 0.73871000 0.73817000 0.73938000 0.73727076 0.00161009 11404 1517949000 2018.02.06 20:30 0.73871000 0.73717000 0.73707000 0.73877000 0.73726116 0.00156491 9469 1517950800 2018.02.06 21:00 0.73717000 0.73687000 0.73650000 0.73744000 0.73722391 0.00152897 8280 1517952600 2018.02.06 21:30 0.73686000 0.73806000 0.73680000 0.73825000 0.73730354 0.00147882 8290 1517954400 2018.02.06 22:00 0.73807000 0.73871000 0.73807000 0.73904000 0.73743749 0.00141995 10639 1517956200 2018.02.06 22:30 0.73872000 0.73955000 0.73851000 0.73960000 0.73763868 0.00144119 8551 1517958000 2018.02.06 23:00 0.73955000 0.73953000 0.73943000 0.74001000 0.73781880 0.00136172 4002 1517959800 2018.02.06 23:30 0.73953000 0.74011000 0.73935000 0.74053000 0.73803701 0.00127183 4549 1517961600 2018.02.07 00:00 0.73976000 0.74013000 0.73968000 0.74045000 0.73823635 0.00125786 1138 1517963400 2018.02.07 00:30 0.74013000 0.73970000 0.73957000 0.74024000 0.73837574 0.00119095 1484 1517965200 2018.02.07 01:00 0.73970000 0.73891000 0.73868000 0.74014000 0.73842662 0.00100317 2972 1517967000 2018.02.07 01:30 0.73892000 0.73897000 0.73864000 0.73914000 0.73847837 0.00096980 3217 1517968800 2018.02.07 02:00 0.73896000 0.73841000 0.73807000 0.73900000 0.73847186 0.00093136 7227 1517970600 2018.02.07 02:30 0.73842000 0.73869000 0.73821000 0.73895000 0.73849264 0.00092405 5154 1517972400 2018.02.07 03:00 0.73868000 0.73822000 0.73821000 0.73882000 0.73846667 0.00093403 4585 1517974200 2018.02.07 03:30 0.73823000 0.73923000 0.73818000 0.73962000 0.73853937 0.00090885 5316 1517976000 2018.02.07 04:00 0.73924000 0.73897000 0.73897000 0.73990000 0.73858038 0.00089689 4579 1517977800 2018.02.07 04:30 0.73896000 0.73816000 0.73805000 0.73910000 0.73854035 0.00089983 4594 1517979600 2018.02.07 05:00 0.73815000 0.73723000 0.73683000 0.73849000 0.73841555 0.00095419 5285 1517981400 2018.02.07 05:30 0.73724000 0.73730000 0.73680000 0.73754000 0.73830931 0.00099308 4366 1517983200 2018.02.07 06:00 0.73730000 0.73674000 0.73666000 0.73745000 0.73815985 0.00109111 2867 1517985000 2018.02.07 06:30 0.73673000 0.73700000 0.73655000 0.73708000 0.73804939 0.00114086 2823 1517986800 2018.02.07 07:00 0.73701000 0.73667000 0.73641000 0.73705000 0.73791802 0.00121104 3195 1517988600 2018.02.07 07:30 0.73666000 0.73649000 0.73643000 0.73696000 0.73778202 0.00131413 3307 1517990400 2018.02.07 08:00 0.73648000 0.73547000 0.73539000 0.73649000 0.73756182 0.00148873 4885 1517992200 2018.02.07 08:30 0.73548000 0.73600000 0.73505000 0.73611000 0.73741308 0.00152375 4690 1517994000 2018.02.07 09:00 0.73599000 0.73681000 0.73573000 0.73698000 0.73735564 0.00147720 8925 1517995800 2018.02.07 09:30 0.73680000 0.73609000 0.73568000 0.73680000 0.73723511 0.00141236 8520 1517997600 2018.02.07 10:00 0.73609000 0.73759000 0.73556000 0.73759000 0.73726890 0.00124753 9501 1517999400 2018.02.07 10:30 0.73758000 0.73754000 0.73711000 0.73788000 0.73729472 0.00111891 7514 1518001200 2018.02.07 11:00 0.73754000 0.73763000 0.73692000 0.73775000 0.73732665 0.00105715 6637 1518003000 2018.02.07 11:30 0.73762000 0.73781000 0.73741000 0.73809000 0.73737269 0.00099466 5829 1518004800 2018.02.07 12:00 0.73781000 0.73932000 0.73781000 0.73939000 0.73755815 0.00106377 5864 1518006600 2018.02.07 12:30 0.73931000 0.73848000 0.73846000 0.73947000 0.73764594 0.00106721 6119 1518008400 2018.02.07 13:00 0.73847000 0.73864000 0.73838000 0.73896000 0.73774061 0.00110287 4275 1518010200 2018.02.07 13:30 0.73863000 0.73975000 0.73853000 0.73981000 0.73793198 0.00120081 5134 1518012000 2018.02.07 14:00 0.73975000 0.74005000 0.73941000 0.74006000 0.73813370 0.00134603 4785 1518013800 2018.02.07 14:30 0.74005000 0.74038000 0.73957000 0.74046000 0.73834763 0.00152217 4760 1518015600 2018.02.07 15:00 0.74037000 0.73990000 0.73989000 0.74040000 0.73849548 0.00160120 7179 1518017400 2018.02.07 15:30 0.73992000 0.73905000 0.73880000 0.74000000 0.73854829 0.00160517 7153 1518019200 2018.02.07 16:00 0.73905000 0.73900000 0.73871000 0.73937000 0.73859131 0.00157280 7339 1518021000 2018.02.07 16:30 0.73900000 0.74056000 0.73859000 0.74078000 0.73877880 0.00165445 14195 1518022800 2018.02.07 17:00 0.74056000 0.74158000 0.73987000 0.74170000 0.73904558 0.00178234 13594 1518024600 2018.02.07 17:30 0.74156000 0.74175000 0.74081000 0.74222000 0.73930315 0.00186432 14812 1518026400 2018.02.07 18:00 0.74176000 0.74010000 0.74005000 0.74197000 0.73937904 0.00168509 12686 1518028200 2018.02.07 18:30 0.74009000 0.74003000 0.73911000 0.74012000 0.73944103 0.00152574 9897 1518030000 2018.02.07 19:00 0.74002000 0.73969000 0.73955000 0.74035000 0.73946475 0.00141232 7646 1518031800 2018.02.07 19:30 0.73968000 0.73927000 0.73885000 0.73971000 0.73944620 0.00119384 10366 1518033600 2018.02.07 20:00 0.73925000 0.73838000 0.73751000 0.73940000 0.73934466 0.00114891 12694 1518035400 2018.02.07 20:30 0.73839000 0.73835000 0.73797000 0.73859000 0.73924993 0.00111461 9105 1518037200 2018.02.07 21:00 0.73835000 0.73840000 0.73779000 0.73842000 0.73916898 0.00109466 7725 1518039000 2018.02.07 21:30 0.73839000 0.73759000 0.73711000 0.73840000 0.73901860 0.00116483 7506 1518040800 2018.02.07 22:00 0.73758000 0.73895000 0.73709000 0.73936000 0.73901207 0.00116567 9581 1518042600 2018.02.07 22:30 0.73895000 0.73816000 0.73813000 0.73903000 0.73893092 0.00120967 7237 1518044400 2018.02.07 23:00 0.73815000 0.73800000 0.73787000 0.73853000 0.73884226 0.00126561 3071 1518046200 2018.02.07 23:30 0.73801000 0.73774000 0.73737000 0.73822000 0.73873728 0.00131841 3195 1518048000 2018.02.08 00:00 0.73749000 0.73721000 0.73715000 0.73829000 0.73859183 0.00138771 1497 1518049800 2018.02.08 00:30 0.73721000 0.73689000 0.73659000 0.73721000 0.73842975 0.00144187 2092 1518051600 2018.02.08 01:00 0.73688000 0.73716000 0.73679000 0.73748000 0.73830882 0.00147587 1725 1518053400 2018.02.08 01:30 0.73717000 0.73667000 0.73663000 0.73725000 0.73815274 0.00156671 1081 1518055200 2018.02.08 02:00 0.73667000 0.73725000 0.73656000 0.73771000 0.73806677 0.00159956 6907 1518057000 2018.02.08 02:30 0.73724000 0.73735000 0.73660000 0.73777000 0.73799850 0.00152998 6544 1518058800 2018.02.08 03:00 0.73734000 0.73787000 0.73708000 0.73802000 0.73798626 0.00130722 6172 1518060600 2018.02.08 03:30 0.73786000 0.73815000 0.73738000 0.73832000 0.73800186 0.00099834 6300 1518062400 2018.02.08 04:00 0.73816000 0.73774000 0.73751000 0.73826000 0.73797692 0.00088468 4047 1518064200 2018.02.08 04:30 0.73773000 0.73844000 0.73748000 0.73845000 0.73802102 0.00076537 4541 1518066000 2018.02.08 05:00 0.73844000 0.73808000 0.73783000 0.73867000 0.73802664 0.00066954 4367 1518067800 2018.02.08 05:30 0.73808000 0.73770000 0.73759000 0.73847000 0.73799553 0.00060286 4308 1518069600 2018.02.08 06:00 0.73769000 0.73740000 0.73722000 0.73807000 0.73793881 0.00059136 6087 1518071400 2018.02.08 06:30 0.73740000 0.73790000 0.73739000 0.73817000 0.73793512 0.00058294 6060 1518073200 2018.02.08 07:00 0.73791000 0.73853000 0.73762000 0.73876000 0.73799177 0.00061004 6456 1518075000 2018.02.08 07:30 0.73850000 0.73880000 0.73836000 0.73887000 0.73806875 0.00065746 5428 1518076800 2018.02.08 08:00 0.73881000 0.73840000 0.73838000 0.73929000 0.73810029 0.00064702 5683 1518078600 2018.02.08 08:30 0.73839000 0.73865000 0.73836000 0.73895000 0.73815265 0.00068419 5267 1518080400 2018.02.08 09:00 0.73865000 0.73918000 0.73865000 0.73970000 0.73825049 0.00076645 9586 1518082200 2018.02.08 09:30 0.73919000 0.73912000 0.73906000 0.73990000 0.73833330 0.00082040 8947 1518084000 2018.02.08 10:00 0.73912000 0.73858000 0.73844000 0.73935000 0.73835680 0.00079345 9857 1518085800 2018.02.08 10:30 0.73858000 0.73879000 0.73834000 0.73938000 0.73839805 0.00074515 9017 1518087600 2018.02.08 11:00 0.73876000 0.73863000 0.73754000 0.73930000 0.73842014 0.00070160 9487 1518089400 2018.02.08 11:30 0.73862000 0.73927000 0.73850000 0.73929000 0.73850108 0.00063449 7175 1518091200 2018.02.08 12:00 0.73926000 0.73855000 0.73806000 0.73926000 0.73850574 0.00057079 5652 1518093000 2018.02.08 12:30 0.73856000 0.73848000 0.73826000 0.73918000 0.73850329 0.00050853 7664 1518094800 2018.02.08 13:00 0.73849000 0.73809000 0.73801000 0.73879000 0.73846393 0.00049234 5941 1518096600 2018.02.08 13:30 0.73810000 0.73756000 0.73709000 0.73838000 0.73837784 0.00052324 6487 1518098400 2018.02.08 14:00 0.73755000 0.73678000 0.73643000 0.73773000 0.73822567 0.00062826 12277 1518100200 2018.02.08 14:30 0.73677000 0.73686000 0.73625000 0.73710000 0.73809560 0.00071657 10926 1518102000 2018.02.08 15:00 0.73686000 0.73610000 0.73549000 0.73713000 0.73790554 0.00088114 13855 1518103800 2018.02.08 15:30 0.73609000 0.73557000 0.73542000 0.73624000 0.73768311 0.00107987 12401 1518105600 2018.02.08 16:00 0.73557000 0.73511000 0.73469000 0.73586000 0.73743805 0.00129722 12417 1518107400 2018.02.08 16:30 0.73512000 0.73444000 0.73368000 0.73523000 0.73715252 0.00154764 13839 1518109200 2018.02.08 17:00 0.73445000 0.73295000 0.73295000 0.73449000 0.73675228 0.00190213 14338 1518111000 2018.02.08 17:30 0.73296000 0.73234000 0.73203000 0.73345000 0.73633207 0.00221622 15537 1518112800 2018.02.08 18:00 0.73235000 0.72977000 0.72818000 0.73287000 0.73570711 0.00278434 19025 1518114600 2018.02.08 18:30 0.72976000 0.73115000 0.72946000 0.73164000 0.73527310 0.00301963 16888 1518116400 2018.02.08 19:00 0.73114000 0.72938000 0.72874000 0.73143000 0.73471185 0.00332914 13584 1518118200 2018.02.08 19:30 0.72937000 0.72985000 0.72889000 0.73080000 0.73424882 0.00348665 17405 1518120000 2018.02.08 20:00 0.72981000 0.73069000 0.72946000 0.73181000 0.73390988 0.00353388 16734 1518121800 2018.02.08 20:30 0.73069000 0.73176000 0.73049000 0.73225000 0.73370513 0.00344679 13619 1518123600 2018.02.08 21:00 0.73175000 0.73100000 0.73088000 0.73212000 0.73344750 0.00337619 10590 1518125400 2018.02.08 21:30 0.73099000 0.73035000 0.73017000 0.73100000 0.73315250 0.00324058 8837 1518127200 2018.02.08 22:00 0.73035000 0.72975000 0.72934000 0.73088000 0.73282845 0.00314457 9025 1518129000 2018.02.08 22:30 0.72975000 0.72793000 0.72790000 0.72990000 0.73236193 0.00312232 9809 1518130800 2018.02.08 23:00 0.72792000 0.72855000 0.72792000 0.72894000 0.73199889 0.00299838 3454 1518132600 2018.02.08 23:30 0.72855000 0.72835000 0.72829000 0.72884000 0.73165138 0.00286101 2124 1518134400 2018.02.09 00:00 0.72811000 0.72805000 0.72755000 0.72820000 0.73130839 0.00274424 642 1518136200 2018.02.09 00:30 0.72800000 0.72695000 0.72670000 0.72805000 0.73089331 0.00261869 952 1518138000 2018.02.09 01:00 0.72695000 0.72816000 0.72687000 0.72840000 0.73063299 0.00240692 1304 1518139800 2018.02.09 01:30 0.72815000 0.72834000 0.72747000 0.72851000 0.73041461 0.00217141 1759 1518141600 2018.02.09 02:00 0.72833000 0.72916000 0.72798000 0.72940000 0.73029512 0.00189570 5167 1518143400 2018.02.09 02:30 0.72915000 0.72885000 0.72804000 0.72926000 0.73015749 0.00163860 6498 1518145200 2018.02.09 03:00 0.72886000 0.72966000 0.72885000 0.73039000 0.73011011 0.00149921 7617 1518147000 2018.02.09 03:30 0.72965000 0.72817000 0.72803000 0.72980000 0.72992534 0.00138548 7832 1518148800 2018.02.09 04:00 0.72817000 0.72882000 0.72728000 0.72884000 0.72982007 0.00135923 9288 1518150600 2018.02.09 04:30 0.72881000 0.72832000 0.72777000 0.72890000 0.72967721 0.00129905 6590 1518152400 2018.02.09 05:00 0.72833000 0.72916000 0.72830000 0.72940000 0.72962795 0.00128117 5054 1518154200 2018.02.09 05:30 0.72917000 0.72972000 0.72905000 0.73030000 0.72963671 0.00128411 5781 1518156000 2018.02.09 06:00 0.72971000 0.73011000 0.72927000 0.73024000 0.72968179 0.00128797 3711 1518157800 2018.02.09 06:30 0.73011000 0.72998000 0.72971000 0.73036000 0.72971019 0.00122010 2598 1518159600 2018.02.09 07:00 0.72997000 0.72956000 0.72936000 0.73005000 0.72969589 0.00117624 3941 1518161400 2018.02.09 07:30 0.72955000 0.72948000 0.72926000 0.72973000 0.72967533 0.00115337 3347 1518163200 2018.02.09 08:00 0.72947000 0.72904000 0.72893000 0.72958000 0.72961482 0.00111807 3212 1518165000 2018.02.09 08:30 0.72905000 0.72925000 0.72863000 0.72926000 0.72958007 0.00103210 4570 1518166800 2018.02.09 09:00 0.72925000 0.73075000 0.72911000 0.73080000 0.72969150 0.00110618 8989 1518168600 2018.02.09 09:30 0.73076000 0.73110000 0.72995000 0.73123000 0.72982564 0.00118367 8823 1518170400 2018.02.09 10:00 0.73112000 0.72989000 0.72952000 0.73153000 0.72983177 0.00111850 9178 1518172200 2018.02.09 10:30 0.72988000 0.73151000 0.72977000 0.73152000 0.72999160 0.00106007 6880 1518174000 2018.02.09 11:00 0.73151000 0.73142000 0.73113000 0.73204000 0.73012764 0.00108588 5688 1518175800 2018.02.09 11:30 0.73141000 0.73180000 0.73108000 0.73192000 0.73028691 0.00113706 6562 1518177600 2018.02.09 12:00 0.73180000 0.73140000 0.73102000 0.73192000 0.73039292 0.00117675 5453 1518179400 2018.02.09 12:30 0.73140000 0.73050000 0.72990000 0.73148000 0.73040312 0.00112906 7037 1518181200 2018.02.09 13:00 0.73050000 0.73030000 0.73012000 0.73094000 0.73039330 0.00111362 5583 1518183000 2018.02.09 13:30 0.73031000 0.73096000 0.72939000 0.73096000 0.73044727 0.00101875 8017 1518184800 2018.02.09 14:00 0.73095000 0.72999000 0.72985000 0.73125000 0.73040372 0.00094726 8822 1518186600 2018.02.09 14:30 0.72998000 0.73048000 0.72894000 0.73056000 0.73041098 0.00082569 8543 1518188400 2018.02.09 15:00 0.73048000 0.73250000 0.73048000 0.73291000 0.73060994 0.00091162 10574 1518190200 2018.02.09 15:30 0.73249000 0.73379000 0.73148000 0.73390000 0.73091280 0.00115759 17613 1518192000 2018.02.09 16:00 0.73379000 0.73320000 0.73285000 0.73401000 0.73113063 0.00128310 9511 1518193800 2018.02.09 16:30 0.73320000 0.73426000 0.73240000 0.73447000 0.73142866 0.00148368 16519 1518195600 2018.02.09 17:00 0.73422000 0.73432000 0.73352000 0.73472000 0.73170403 0.00161030 13353 1518197400 2018.02.09 17:30 0.73433000 0.73355000 0.73207000 0.73458000 0.73187984 0.00161821 19645 1518199200 2018.02.09 18:00 0.73355000 0.73448000 0.73298000 0.73448000 0.73212747 0.00163337 16559 1518201000 2018.02.09 18:30 0.73450000 0.73336000 0.73331000 0.73538000 0.73224485 0.00154231 12650 1518202800 2018.02.09 19:00 0.73336000 0.73174000 0.73157000 0.73349000 0.73219677 0.00150371 14151 1518204600 2018.02.09 19:30 0.73175000 0.73142000 0.73022000 0.73234000 0.73212280 0.00148794 15168 1518206400 2018.02.09 20:00 0.73142000 0.73004000 0.72956000 0.73142000 0.73192443 0.00148070 13032 1518208200 2018.02.09 20:30 0.73004000 0.73066000 0.72886000 0.73093000 0.73180401 0.00151610 13965 1518210000 2018.02.09 21:00 0.73068000 0.73198000 0.73049000 0.73341000 0.73182077 0.00151169 15317 1518211800 2018.02.09 21:30 0.73197000 0.73119000 0.73118000 0.73275000 0.73176070 0.00152675 11214 1518213600 2018.02.09 22:00 0.73117000 0.73203000 0.73050000 0.73227000 0.73178635 0.00152136 11003 1518215400 2018.02.09 22:30 0.73204000 0.73336000 0.73199000 0.73389000 0.73193622 0.00150331 11323 1518217200 2018.02.09 23:00 0.73335000 0.73385000 0.73296000 0.73386000 0.73211848 0.00147942 3861 1518219000 2018.02.09 23:30 0.73386000 0.73429000 0.73383000 0.73475000 0.73232529 0.00149405 3078 1518393600 2018.02.12 00:00 0.73353000 0.73437000 0.73285000 0.73507000 0.73252003 0.00142954 849 1518395400 2018.02.12 00:30 0.73437000 0.73453000 0.73415000 0.73484000 0.73271145 0.00138241 971 1518397200 2018.02.12 01:00 0.73453000 0.73442000 0.73426000 0.73473000 0.73287417 0.00140488 4124 1518399000 2018.02.12 01:30 0.73443000 0.73487000 0.73413000 0.73496000 0.73306425 0.00144316 2111 1518400800 2018.02.12 02:00 0.73485000 0.73454000 0.73426000 0.73491000 0.73320480 0.00147739 4412 1518402600 2018.02.12 02:30 0.73455000 0.73452000 0.73433000 0.73495000 0.73333006 0.00149546 4615 1518404400 2018.02.12 03:00 0.73452000 0.73437000 0.73417000 0.73517000 0.73342910 0.00151040 5968 1518406200 2018.02.12 03:30 0.73436000 0.73437000 0.73400000 0.73467000 0.73351871 0.00153962 4327 1518408000 2018.02.12 04:00 0.73437000 0.73410000 0.73379000 0.73443000 0.73357407 0.00154254 3414 1518409800 2018.02.12 04:30 0.73411000 0.73451000 0.73404000 0.73461000 0.73366321 0.00157646 3577 1518411600 2018.02.12 05:00 0.73452000 0.73479000 0.73433000 0.73485000 0.73377052 0.00155869 3049 1518413400 2018.02.12 05:30 0.73479000 0.73479000 0.73454000 0.73499000 0.73386761 0.00150062 2753 1518415200 2018.02.12 06:00 0.73479000 0.73493000 0.73479000 0.73530000 0.73396879 0.00126290 3873 1518417000 2018.02.12 06:30 0.73493000 0.73496000 0.73466000 0.73510000 0.73406319 0.00104518 2337 1518418800 2018.02.12 07:00 0.73495000 0.73475000 0.73465000 0.73505000 0.73412860 0.00094254 2332 1518420600 2018.02.12 07:30 0.73475000 0.73505000 0.73452000 0.73525000 0.73421636 0.00068147 2827 1518422400 2018.02.12 08:00 0.73505000 0.73474000 0.73455000 0.73522000 0.73426623 0.00046124 3522 1518424200 2018.02.12 08:30 0.73475000 0.73455000 0.73452000 0.73496000 0.73429325 0.00040036 3821 1518426000 2018.02.12 09:00 0.73455000 0.73381000 0.73375000 0.73477000 0.73424723 0.00043485 6111 1518427800 2018.02.12 09:30 0.73382000 0.73358000 0.73348000 0.73405000 0.73418368 0.00050092 7038 1518429600 2018.02.12 10:00 0.73359000 0.73431000 0.73333000 0.73471000 0.73419571 0.00049186 8047 1518431400 2018.02.12 10:30 0.73431000 0.73265000 0.73265000 0.73432000 0.73404850 0.00066828 7516 1518433200 2018.02.12 11:00 0.73265000 0.73370000 0.73258000 0.73373000 0.73401531 0.00068545 8825 1518435000 2018.02.12 11:30 0.73371000 0.73343000 0.73336000 0.73446000 0.73395957 0.00069843 5954 1518436800 2018.02.12 12:00 0.73343000 0.73423000 0.73331000 0.73424000 0.73398532 0.00067630 4887 1518438600 2018.02.12 12:30 0.73422000 0.73445000 0.73400000 0.73455000 0.73402958 0.00065397 4266 1518440400 2018.02.12 13:00 0.73445000 0.73381000 0.73302000 0.73481000 0.73400867 0.00065956 5078 1518442200 2018.02.12 13:30 0.73380000 0.73442000 0.73363000 0.73444000 0.73404784 0.00064605 4755 1518444000 2018.02.12 14:00 0.73442000 0.73506000 0.73430000 0.73516000 0.73414424 0.00065125 4636 1518445800 2018.02.12 14:30 0.73507000 0.73545000 0.73458000 0.73561000 0.73426860 0.00067916 4877 1518447600 2018.02.12 15:00 0.73544000 0.73530000 0.73490000 0.73553000 0.73436682 0.00069641 5968 1518449400 2018.02.12 15:30 0.73528000 0.73521000 0.73506000 0.73607000 0.73444713 0.00071384 6618 1518451200 2018.02.12 16:00 0.73519000 0.73520000 0.73497000 0.73556000 0.73451883 0.00073035 6960 1518453000 2018.02.12 16:30 0.73522000 0.73611000 0.73520000 0.73642000 0.73467037 0.00082573 13614 1518454800 2018.02.12 17:00 0.73611000 0.73493000 0.73438000 0.73646000 0.73469510 0.00083303 12030 1518456600 2018.02.12 17:30 0.73493000 0.73483000 0.73438000 0.73537000 0.73470794 0.00083308 15006 1518458400 2018.02.12 18:00 0.73484000 0.73521000 0.73454000 0.73552000 0.73475576 0.00085300 10744 1518460200 2018.02.12 18:30 0.73521000 0.73585000 0.73465000 0.73589000 0.73485997 0.00091295 7947 1518462000 2018.02.12 19:00 0.73586000 0.73618000 0.73545000 0.73654000 0.73498569 0.00096054 6115 1518463800 2018.02.12 19:30 0.73617000 0.73582000 0.73565000 0.73618000 0.73506515 0.00094513 5368 1518465600 2018.02.12 20:00 0.73583000 0.73572000 0.73540000 0.73610000 0.73512751 0.00095574 5037 1518467400 2018.02.12 20:30 0.73571000 0.73625000 0.73552000 0.73641000 0.73523442 0.00083416 4233 1518469200 2018.02.12 21:00 0.73625000 0.73625000 0.73595000 0.73644000 0.73533114 0.00080529 3457 1518471000 2018.02.12 21:30 0.73625000 0.73632000 0.73615000 0.73668000 0.73542532 0.00072508 4054 1518472800 2018.02.12 22:00 0.73631000 0.73690000 0.73622000 0.73708000 0.73556576 0.00075633 4948 1518474600 2018.02.12 22:30 0.73690000 0.73716000 0.73616000 0.73720000 0.73571759 0.00080612 7375 1518476400 2018.02.12 23:00 0.73716000 0.73787000 0.73684000 0.73819000 0.73592259 0.00084080 3252 1518478200 2018.02.12 23:30 0.73786000 0.73846000 0.73760000 0.73861000 0.73616424 0.00096697 2339 1518480000 2018.02.13 00:00 0.73818000 0.73805000 0.73788000 0.73841000 0.73634384 0.00104306 287 1518481800 2018.02.13 00:30 0.73808000 0.73859000 0.73795000 0.73862000 0.73655776 0.00116633 443 1518483600 2018.02.13 01:00 0.73860000 0.73821000 0.73808000 0.73860000 0.73671512 0.00121429 2533 1518485400 2018.02.13 01:30 0.73820000 0.73769000 0.73756000 0.73820000 0.73680796 0.00120103 2606 1518487200 2018.02.13 02:00 0.73768000 0.73681000 0.73663000 0.73778000 0.73680816 0.00114597 4052 1518489000 2018.02.13 02:30 0.73674000 0.73732000 0.73672000 0.73743000 0.73685690 0.00114580 4703 1518490800 2018.02.13 03:00 0.73731000 0.73756000 0.73691000 0.73774000 0.73692387 0.00107564 3916 1518492600 2018.02.13 03:30 0.73755000 0.73806000 0.73751000 0.73814000 0.73703207 0.00099726 3731 1518494400 2018.02.13 04:00 0.73803000 0.73821000 0.73764000 0.73830000 0.73714425 0.00093855 3007 1518496200 2018.02.13 04:30 0.73820000 0.73880000 0.73778000 0.73889000 0.73730194 0.00095201 3467 1518498000 2018.02.13 05:00 0.73881000 0.73977000 0.73877000 0.73989000 0.73753700 0.00105562 3534 1518499800 2018.02.13 05:30 0.73976000 0.73900000 0.73881000 0.73985000 0.73767633 0.00103047 3622 1518501600 2018.02.13 06:00 0.73900000 0.73808000 0.73805000 0.73944000 0.73771477 0.00093439 3363 1518503400 2018.02.13 06:30 0.73807000 0.73855000 0.73750000 0.73865000 0.73779432 0.00088331 3740 1518505200 2018.02.13 07:00 0.73855000 0.73810000 0.73793000 0.73855000 0.73782343 0.00080992 4263 1518507000 2018.02.13 07:30 0.73810000 0.73723000 0.73722000 0.73818000 0.73776691 0.00076556 3791 1518508800 2018.02.13 08:00 0.73724000 0.73669000 0.73615000 0.73733000 0.73766435 0.00081669 5611 1518510600 2018.02.13 08:30 0.73669000 0.73641000 0.73607000 0.73672000 0.73754489 0.00090606 3722 1518512400 2018.02.13 09:00 0.73640000 0.73536000 0.73519000 0.73652000 0.73733680 0.00110616 5808 1518514200 2018.02.13 09:30 0.73537000 0.73475000 0.73442000 0.73542000 0.73709044 0.00130997 12916 1518516000 2018.02.13 10:00 0.73474000 0.73526000 0.73434000 0.73545000 0.73691611 0.00142075 10347 1518517800 2018.02.13 10:30 0.73526000 0.73575000 0.73522000 0.73610000 0.73680506 0.00143594 8738 1518519600 2018.02.13 11:00 0.73575000 0.73512000 0.73492000 0.73611000 0.73664457 0.00150534 6505 1518521400 2018.02.13 11:30 0.73515000 0.73484000 0.73472000 0.73540000 0.73647271 0.00159832 6231 1518523200 2018.02.13 12:00 0.73485000 0.73519000 0.73476000 0.73630000 0.73635055 0.00166601 5594 1518525000 2018.02.13 12:30 0.73519000 0.73490000 0.73422000 0.73521000 0.73621240 0.00173193 6980 1518526800 2018.02.13 13:00 0.73490000 0.73383000 0.73383000 0.73499000 0.73598550 0.00186093 5415 1518528600 2018.02.13 13:30 0.73383000 0.73405000 0.73328000 0.73423000 0.73580117 0.00191228 4290 1518530400 2018.02.13 14:00 0.73405000 0.73417000 0.73374000 0.73427000 0.73564582 0.00191742 4368 1518532200 2018.02.13 14:30 0.73418000 0.73383000 0.73322000 0.73425000 0.73547289 0.00187391 5496 1518534000 2018.02.13 15:00 0.73383000 0.73378000 0.73306000 0.73422000 0.73531166 0.00168676 8009 1518535800 2018.02.13 15:30 0.73379000 0.73297000 0.73296000 0.73385000 0.73508864 0.00159608 5955 1518537600 2018.02.13 16:00 0.73296000 0.73256000 0.73161000 0.73312000 0.73484782 0.00158603 7865 1518539400 2018.02.13 16:30 0.73256000 0.73176000 0.73154000 0.73258000 0.73455374 0.00154319 13423 1518541200 2018.02.13 17:00 0.73175000 0.73281000 0.73170000 0.73350000 0.73438767 0.00139116 10788 1518543000 2018.02.13 17:30 0.73282000 0.73367000 0.73247000 0.73489000 0.73431932 0.00124958 12593 1518544800 2018.02.13 18:00 0.73368000 0.73325000 0.73282000 0.73375000 0.73421748 0.00115166 10387 1518546600 2018.02.13 18:30 0.73322000 0.73346000 0.73312000 0.73374000 0.73414534 0.00104783 6332 1518548400 2018.02.13 19:00 0.73347000 0.73314000 0.73302000 0.73361000 0.73404959 0.00102339 4628 1518550200 2018.02.13 19:30 0.73314000 0.73332000 0.73298000 0.73388000 0.73398011 0.00101543 4349 1518552000 2018.02.13 20:00 0.73331000 0.73375000 0.73292000 0.73385000 0.73395819 0.00097198 4294 1518553800 2018.02.13 20:30 0.73375000 0.73392000 0.73350000 0.73397000 0.73395456 0.00088461 3994 1518555600 2018.02.13 21:00 0.73391000 0.73393000 0.73371000 0.73428000 0.73395222 0.00084455 4172 1518557400 2018.02.13 21:30 0.73394000 0.73424000 0.73360000 0.73440000 0.73397963 0.00083463 3590 1518559200 2018.02.13 22:00 0.73422000 0.73475000 0.73404000 0.73496000 0.73405299 0.00084467 5027 1518561000 2018.02.13 22:30 0.73476000 0.73500000 0.73466000 0.73535000 0.73414319 0.00090031 4079 1518562800 2018.02.13 23:00 0.73500000 0.73493000 0.73476000 0.73500000 0.73421812 0.00095602 1531 1518564600 2018.02.13 23:30 0.73489000 0.73487000 0.73466000 0.73502000 0.73428020 0.00100065 1824 1518566400 2018.02.14 00:00 0.73465000 0.73460000 0.73381000 0.73490000 0.73431066 0.00102002 533 1518568200 2018.02.14 00:30 0.73448000 0.73474000 0.73432000 0.73487000 0.73435155 0.00104105 740 1518570000 2018.02.14 01:00 0.73474000 0.73498000 0.73462000 0.73509000 0.73441140 0.00107374 1934 1518571800 2018.02.14 01:30 0.73495000 0.73530000 0.73477000 0.73531000 0.73449603 0.00108349 1191 1518573600 2018.02.14 02:00 0.73530000 0.73538000 0.73500000 0.73557000 0.73458022 0.00104931 3228 1518575400 2018.02.14 02:30 0.73539000 0.73538000 0.73504000 0.73587000 0.73465639 0.00088784 3811 1518577200 2018.02.14 03:00 0.73537000 0.73487000 0.73455000 0.73538000 0.73467673 0.00079498 4954 1518579000 2018.02.14 03:30 0.73488000 0.73459000 0.73455000 0.73528000 0.73466847 0.00075995 3297 1518580800 2018.02.14 04:00 0.73460000 0.73475000 0.73424000 0.73489000 0.73467624 0.00069282 6972 1518582600 2018.02.14 04:30 0.73474000 0.73506000 0.73462000 0.73511000 0.73471279 0.00064972 7197 1518584400 2018.02.14 05:00 0.73505000 0.73480000 0.73457000 0.73525000 0.73472109 0.00054756 8029 1518586200 2018.02.14 05:30 0.73479000 0.73419000 0.73413000 0.73505000 0.73467051 0.00046513 6468 1518588000 2018.02.14 06:00 0.73418000 0.73397000 0.73379000 0.73425000 0.73460380 0.00045669 5610 1518589800 2018.02.14 06:30 0.73395000 0.73466000 0.73389000 0.73494000 0.73460915 0.00042873 5039 1518591600 2018.02.14 07:00 0.73467000 0.73497000 0.73464000 0.73524000 0.73464352 0.00039398 3766 1518593400 2018.02.14 07:30 0.73496000 0.73471000 0.73425000 0.73520000 0.73464985 0.00038085 4886 1518595200 2018.02.14 08:00 0.73472000 0.73491000 0.73465000 0.73544000 0.73467462 0.00037345 4162 1518597000 2018.02.14 08:30 0.73490000 0.73454000 0.73430000 0.73497000 0.73466180 0.00037244 4305 1518598800 2018.02.14 09:00 0.73454000 0.73461000 0.73439000 0.73500000 0.73465687 0.00036957 4571 1518600600 2018.02.14 09:30 0.73462000 0.73455000 0.73428000 0.73536000 0.73464669 0.00037074 8038 1518602400 2018.02.14 10:00 0.73454000 0.73396000 0.73386000 0.73471000 0.73458129 0.00042212 6711 1518604200 2018.02.14 10:30 0.73395000 0.73415000 0.73309000 0.73418000 0.73454022 0.00044612 4860 1518606000 2018.02.14 11:00 0.73415000 0.73435000 0.73404000 0.73454000 0.73452210 0.00044354 4671 1518607800 2018.02.14 11:30 0.73436000 0.73517000 0.73416000 0.73537000 0.73458381 0.00041469 5022 1518609600 2018.02.14 12:00 0.73517000 0.73485000 0.73442000 0.73530000 0.73460916 0.00037550 4289 1518611400 2018.02.14 12:30 0.73486000 0.73460000 0.73451000 0.73526000 0.73460829 0.00033362 4303 1518613200 2018.02.14 13:00 0.73459000 0.73438000 0.73390000 0.73486000 0.73458654 0.00033181 4850 1518615000 2018.02.14 13:30 0.73438000 0.73415000 0.73375000 0.73444000 0.73454497 0.00034596 4358 1518616800 2018.02.14 14:00 0.73414000 0.73415000 0.73398000 0.73445000 0.73450735 0.00035519 3629 1518618600 2018.02.14 14:30 0.73416000 0.73401000 0.73366000 0.73422000 0.73445999 0.00035113 3988 1518620400 2018.02.14 15:00 0.73400000 0.73266000 0.73257000 0.73403000 0.73428856 0.00052957 7311 1518622200 2018.02.14 15:30 0.73266000 0.72874000 0.72760000 0.73413000 0.73376012 0.00137985 37884 1518624000 2018.02.14 16:00 0.72874000 0.73042000 0.72837000 0.73065000 0.73344202 0.00163309 20939 1518625800 2018.02.14 16:30 0.73041000 0.73076000 0.73031000 0.73239000 0.73318659 0.00177928 19122 1518627600 2018.02.14 17:00 0.73075000 0.73274000 0.73073000 0.73338000 0.73314405 0.00174800 23240 1518629400 2018.02.14 17:30 0.73274000 0.73350000 0.73274000 0.73490000 0.73317795 0.00170651 23076 1518631200 2018.02.14 18:00 0.73351000 0.73370000 0.73287000 0.73388000 0.73322767 0.00165720 16819 1518633000 2018.02.14 18:30 0.73371000 0.73361000 0.73330000 0.73422000 0.73326408 0.00162863 12643 1518634800 2018.02.14 19:00 0.73361000 0.73445000 0.73357000 0.73466000 0.73337703 0.00161371 10261 1518636600 2018.02.14 19:30 0.73444000 0.73434000 0.73389000 0.73468000 0.73346874 0.00160608 8959 1518638400 2018.02.14 20:00 0.73435000 0.73517000 0.73415000 0.73534000 0.73363077 0.00165224 11473 1518640200 2018.02.14 20:30 0.73516000 0.73545000 0.73495000 0.73551000 0.73380403 0.00171360 8639 1518642000 2018.02.14 21:00 0.73544000 0.73553000 0.73536000 0.73607000 0.73396840 0.00177717 7299 1518643800 2018.02.14 21:30 0.73552000 0.73639000 0.73546000 0.73650000 0.73419903 0.00188827 9065 1518645600 2018.02.14 22:00 0.73639000 0.73688000 0.73623000 0.73728000 0.73445436 0.00204503 8089 1518647400 2018.02.14 22:30 0.73687000 0.73698000 0.73665000 0.73745000 0.73469490 0.00219644 7194 1518649200 2018.02.14 23:00 0.73699000 0.73739000 0.73686000 0.73749000 0.73495158 0.00236199 3603 1518651000 2018.02.14 23:30 0.73738000 0.73642000 0.73632000 0.73744000 0.73509143 0.00242784 2716 1518652800 2018.02.15 00:00 0.73630000 0.73607000 0.73596000 0.73671000 0.73518462 0.00246202 580 1518654600 2018.02.15 00:30 0.73607000 0.73585000 0.73542000 0.73646000 0.73524799 0.00247470 933 1518656400 2018.02.15 01:00 0.73590000 0.73518000 0.73511000 0.73600000 0.73524152 0.00240408 1861 1518658200 2018.02.15 01:30 0.73521000 0.73550000 0.73505000 0.73567000 0.73526613 0.00192119 1273 1518660000 2018.02.15 02:00 0.73550000 0.73581000 0.73533000 0.73690000 0.73531793 0.00159776 6843 1518661800 2018.02.15 02:30 0.73581000 0.73569000 0.73411000 0.73686000 0.73535337 0.00123339 8342 1518663600 2018.02.15 03:00 0.73568000 0.73646000 0.73560000 0.73669000 0.73545876 0.00110331 7015 1518665400 2018.02.15 03:30 0.73646000 0.73687000 0.73630000 0.73716000 0.73559316 0.00104008 7186 1518667200 2018.02.15 04:00 0.73686000 0.73637000 0.73607000 0.73686000 0.73566715 0.00095108 4231 1518669000 2018.02.15 04:30 0.73636000 0.73583000 0.73577000 0.73657000 0.73568266 0.00082845 5489 1518670800 2018.02.15 05:00 0.73583000 0.73591000 0.73500000 0.73603000 0.73570431 0.00077426 4397 1518672600 2018.02.15 05:30 0.73593000 0.73589000 0.73583000 0.73651000 0.73572199 0.00070363 3021 1518674400 2018.02.15 06:00 0.73588000 0.73578000 0.73573000 0.73645000 0.73572752 0.00068974 4503 1518676200 2018.02.15 06:30 0.73575000 0.73619000 0.73568000 0.73636000 0.73577156 0.00066884 4016 1518678000 2018.02.15 07:00 0.73618000 0.73617000 0.73582000 0.73630000 0.73580951 0.00065015 3280 1518679800 2018.02.15 07:30 0.73617000 0.73622000 0.73600000 0.73654000 0.73584860 0.00062240 2911 1518681600 2018.02.15 08:00 0.73621000 0.73653000 0.73620000 0.73672000 0.73591350 0.00056726 5124 1518683400 2018.02.15 08:30 0.73653000 0.73654000 0.73631000 0.73685000 0.73597317 0.00051171 4466 1518685200 2018.02.15 09:00 0.73654000 0.73703000 0.73650000 0.73766000 0.73607382 0.00044587 11754 1518687000 2018.02.15 09:30 0.73703000 0.73636000 0.73485000 0.73710000 0.73610107 0.00044220 15853 1518688800 2018.02.15 10:00 0.73636000 0.73697000 0.73612000 0.73740000 0.73618383 0.00048037 12448 1518690600 2018.02.15 10:30 0.73698000 0.73573000 0.73553000 0.73702000 0.73614061 0.00048431 8580 1518692400 2018.02.15 11:00 0.73569000 0.73520000 0.73517000 0.73572000 0.73605102 0.00049275 6359 1518694200 2018.02.15 11:30 0.73521000 0.73597000 0.73490000 0.73599000 0.73604331 0.00047952 5573 1518696000 2018.02.15 12:00 0.73596000 0.73608000 0.73583000 0.73660000 0.73604680 0.00047569 4856 1518697800 2018.02.15 12:30 0.73608000 0.73505000 0.73500000 0.73627000 0.73595187 0.00054738 5041 1518699600 2018.02.15 13:00 0.73505000 0.73358000 0.73353000 0.73533000 0.73572598 0.00080428 5576 1518701400 2018.02.15 13:30 0.73358000 0.73316000 0.73293000 0.73375000 0.73548160 0.00101006 7358 1518703200 2018.02.15 14:00 0.73315000 0.73296000 0.73273000 0.73370000 0.73524145 0.00120035 6103 1518705000 2018.02.15 14:30 0.73297000 0.73287000 0.73256000 0.73340000 0.73501559 0.00136997 5306 1518706800 2018.02.15 15:00 0.73286000 0.73304000 0.73236000 0.73314000 0.73482744 0.00148298 7713 1518708600 2018.02.15 15:30 0.73304000 0.73248000 0.73235000 0.73344000 0.73460388 0.00162260 10442 1518710400 2018.02.15 16:00 0.73249000 0.73237000 0.73225000 0.73317000 0.73439113 0.00174288 8767 1518712200 2018.02.15 16:30 0.73238000 0.73230000 0.73177000 0.73303000 0.73419197 0.00181911 12129 1518714000 2018.02.15 17:00 0.73225000 0.73180000 0.73155000 0.73260000 0.73396416 0.00190863 14916 1518715800 2018.02.15 17:30 0.73175000 0.72945000 0.72896000 0.73190000 0.73353424 0.00220411 16530 1518717600 2018.02.15 18:00 0.72944000 0.73024000 0.72922000 0.73078000 0.73322051 0.00230585 13430 1518719400 2018.02.15 18:30 0.73025000 0.73030000 0.72998000 0.73096000 0.73294236 0.00234672 7553 1518721200 2018.02.15 19:00 0.73030000 0.73173000 0.73007000 0.73190000 0.73282690 0.00220454 9732 1518723000 2018.02.15 19:30 0.73172000 0.73278000 0.73168000 0.73302000 0.73282243 0.00205897 8120 1518724800 2018.02.15 20:00 0.73279000 0.73227000 0.73210000 0.73297000 0.73276982 0.00184731 6432 1518726600 2018.02.15 20:30 0.73226000 0.73148000 0.73144000 0.73229000 0.73264698 0.00175191 6596 1518728400 2018.02.15 21:00 0.73148000 0.73220000 0.73123000 0.73220000 0.73260441 0.00165878 5800 1518730200 2018.02.15 21:30 0.73219000 0.73220000 0.73195000 0.73245000 0.73256590 0.00147663 5670 1518732000 2018.02.15 22:00 0.73222000 0.73168000 0.73119000 0.73252000 0.73248152 0.00124382 6386 1518733800 2018.02.15 22:30 0.73167000 0.73176000 0.73137000 0.73189000 0.73241281 0.00108917 4813 1518735600 2018.02.15 23:00 0.73171000 0.73195000 0.73156000 0.73212000 0.73236873 0.00104408 2918 1518737400 2018.02.15 23:30 0.73193000 0.73251000 0.73185000 0.73260000 0.73238219 0.00103542 2015 1518739200 2018.02.16 00:00 0.73251000 0.73259000 0.73191000 0.73260000 0.73240198 0.00103781 386 1518741000 2018.02.16 00:30 0.73257000 0.73228000 0.73223000 0.73291000 0.73239036 0.00102695 1007 1518742800 2018.02.16 01:00 0.73222000 0.73251000 0.73222000 0.73269000 0.73240175 0.00102314 689 1518744600 2018.02.16 01:30 0.73251000 0.73252000 0.73241000 0.73290000 0.73241302 0.00102949 866 1518746400 2018.02.16 02:00 0.73251000 0.73231000 0.73174000 0.73251000 0.73240320 0.00102430 3957 1518748200 2018.02.16 02:30 0.73230000 0.73210000 0.73194000 0.73244000 0.73237433 0.00101053 3011 1518750000 2018.02.16 03:00 0.73209000 0.73190000 0.73182000 0.73229000 0.73232915 0.00098464 3194 1518751800 2018.02.16 03:30 0.73190000 0.73216000 0.73171000 0.73228000 0.73231304 0.00073842 3196 1518753600 2018.02.16 04:00 0.73217000 0.73232000 0.73193000 0.73250000 0.73231371 0.00057507 5234 1518755400 2018.02.16 04:30 0.73232000 0.73241000 0.73184000 0.73250000 0.73232288 0.00036180 5757 1518757200 2018.02.16 05:00 0.73240000 0.73254000 0.73212000 0.73262000 0.73234356 0.00034672 2816 1518759000 2018.02.16 05:30 0.73253000 0.73281000 0.73252000 0.73289000 0.73238798 0.00036617 2742 1518760800 2018.02.16 06:00 0.73282000 0.73213000 0.73202000 0.73298000 0.73236341 0.00035911 8554 1518762600 2018.02.16 06:30 0.73214000 0.73246000 0.73185000 0.73252000 0.73237261 0.00030375 4916 1518764400 2018.02.16 07:00 0.73246000 0.73288000 0.73233000 0.73303000 0.73242093 0.00033601 3360 1518766200 2018.02.16 07:30 0.73287000 0.73283000 0.73250000 0.73295000 0.73245989 0.00035670 3061 1518768000 2018.02.16 08:00 0.73284000 0.73343000 0.73271000 0.73345000 0.73255228 0.00039974 3757 1518769800 2018.02.16 08:30 0.73345000 0.73297000 0.73286000 0.73355000 0.73259206 0.00038003 2906 1518771600 2018.02.16 09:00 0.73297000 0.73289000 0.73275000 0.73324000 0.73262044 0.00036430 5603 1518773400 2018.02.16 09:30 0.73288000 0.73373000 0.73285000 0.73398000 0.73272611 0.00045998 7185 1518775200 2018.02.16 10:00 0.73372000 0.73483000 0.73356000 0.73499000 0.73292648 0.00069454 9710 1518777000 2018.02.16 10:30 0.73481000 0.73418000 0.73406000 0.73529000 0.73304586 0.00076523 6779 1518778800 2018.02.16 11:00 0.73419000 0.73350000 0.73347000 0.73452000 0.73308912 0.00077510 5572 1518780600 2018.02.16 11:30 0.73349000 0.73432000 0.73313000 0.73460000 0.73320634 0.00084274 6616 1518782400 2018.02.16 12:00 0.73431000 0.73418000 0.73363000 0.73443000 0.73329907 0.00087122 7141 1518784200 2018.02.16 12:30 0.73418000 0.73430000 0.73376000 0.73441000 0.73339440 0.00088143 7636 1518786000 2018.02.16 13:00 0.73430000 0.73439000 0.73399000 0.73465000 0.73348922 0.00086530 7044 1518787800 2018.02.16 13:30 0.73438000 0.73412000 0.73386000 0.73441000 0.73354929 0.00083624 5519 1518789600 2018.02.16 14:00 0.73412000 0.73443000 0.73373000 0.73460000 0.73363317 0.00082671 7853 1518791400 2018.02.16 14:30 0.73442000 0.73473000 0.73420000 0.73499000 0.73373763 0.00083084 6871 1518793200 2018.02.16 15:00 0.73472000 0.73356000 0.73320000 0.73488000 0.73372071 0.00078544 8396 1518795000 2018.02.16 15:30 0.73355000 0.73278000 0.73248000 0.73377000 0.73363112 0.00078219 12228 1518796800 2018.02.16 16:00 0.73279000 0.73248000 0.73223000 0.73297000 0.73352149 0.00076254 12462 1518798600 2018.02.16 16:30 0.73249000 0.73258000 0.73217000 0.73318000 0.73343182 0.00077557 14064 1518800400 2018.02.16 17:00 0.73259000 0.73267000 0.73160000 0.73275000 0.73335927 0.00080716 11825 1518802200 2018.02.16 17:30 0.73270000 0.73291000 0.73227000 0.73336000 0.73331648 0.00082111 11229 1518804000 2018.02.16 18:00 0.73292000 0.73360000 0.73283000 0.73440000 0.73334348 0.00081235 11069 1518805800 2018.02.16 18:30 0.73360000 0.73368000 0.73359000 0.73409000 0.73337553 0.00079826 6616 1518807600 2018.02.16 19:00 0.73369000 0.73342000 0.73322000 0.73377000 0.73337977 0.00078907 5628 1518809400 2018.02.16 19:30 0.73343000 0.73329000 0.73244000 0.73380000 0.73337122 0.00078893 5422 1518811200 2018.02.16 20:00 0.73327000 0.73300000 0.73271000 0.73354000 0.73333586 0.00073536 6604 1518813000 2018.02.16 20:30 0.73300000 0.73313000 0.73258000 0.73335000 0.73331626 0.00071844 7882 1518814800 2018.02.16 21:00 0.73314000 0.73340000 0.73251000 0.73362000 0.73332423 0.00071497 11147 1518816600 2018.02.16 21:30 0.73340000 0.73330000 0.73305000 0.73363000 0.73332193 0.00068003 6526 1518818400 2018.02.16 22:00 0.73329000 0.73380000 0.73320000 0.73385000 0.73336746 0.00065182 5448 1518820200 2018.02.16 22:30 0.73380000 0.73353000 0.73341000 0.73396000 0.73338294 0.00061701 3755 1518822000 2018.02.16 23:00 0.73352000 0.73369000 0.73338000 0.73403000 0.73341218 0.00057816 2182 1518823800 2018.02.16 23:30 0.73365000 0.73375000 0.73327000 0.73381000 0.73344435 0.00056357 1760 1518998400 2018.02.19 00:00 0.73341000 0.73325000 0.73313000 0.73372000 0.73342584 0.00051666 253 1519000200 2018.02.19 00:30 0.73324000 0.73299000 0.73288000 0.73379000 0.73338434 0.00042158 265 1519002000 2018.02.19 01:00 0.73301000 0.73339000 0.73301000 0.73371000 0.73338487 0.00041995 948 1519003800 2018.02.19 01:30 0.73338000 0.73361000 0.73332000 0.73365000 0.73340632 0.00040723 590 1519005600 2018.02.19 02:00 0.73360000 0.73338000 0.73338000 0.73400000 0.73340381 0.00035004 3991 1519007400 2018.02.19 02:30 0.73339000 0.73446000 0.73338000 0.73518000 0.73350440 0.00039082 5399 1519009200 2018.02.19 03:00 0.73445000 0.73475000 0.73406000 0.73499000 0.73362303 0.00045465 3527 1519011000 2018.02.19 03:30 0.73475000 0.73499000 0.73447000 0.73503000 0.73375322 0.00054067 3945 1519012800 2018.02.19 04:00 0.73498000 0.73563000 0.73493000 0.73564000 0.73393196 0.00071441 2699 1519014600 2018.02.19 04:30 0.73562000 0.73576000 0.73557000 0.73585000 0.73410606 0.00086110 1682 1519016400 2018.02.19 05:00 0.73577000 0.73555000 0.73528000 0.73578000 0.73424357 0.00094279 2248 1519018200 2018.02.19 05:30 0.73553000 0.73510000 0.73500000 0.73555000 0.73432514 0.00096057 2666 1519020000 2018.02.19 06:00 0.73510000 0.73490000 0.73488000 0.73522000 0.73437989 0.00093654 2807 1519021800 2018.02.19 06:30 0.73490000 0.73493000 0.73467000 0.73516000 0.73443228 0.00091372 3371 1519023600 2018.02.19 07:00 0.73494000 0.73499000 0.73477000 0.73510000 0.73448540 0.00090297 2618 1519025400 2018.02.19 07:30 0.73499000 0.73522000 0.73464000 0.73544000 0.73455536 0.00088951 4187 1519027200 2018.02.19 08:00 0.73522000 0.73527000 0.73497000 0.73565000 0.73462342 0.00089792 7891 1519029000 2018.02.19 08:30 0.73526000 0.73500000 0.73500000 0.73553000 0.73465928 0.00087265 3566 1519030800 2018.02.19 09:00 0.73501000 0.73521000 0.73493000 0.73590000 0.73471173 0.00085907 8156 1519032600 2018.02.19 09:30 0.73520000 0.73490000 0.73455000 0.73546000 0.73472966 0.00083400 6636 1519034400 2018.02.19 10:00 0.73490000 0.73494000 0.73468000 0.73562000 0.73474970 0.00076678 6647 1519036200 2018.02.19 10:30 0.73495000 0.73551000 0.73471000 0.73600000 0.73482211 0.00067022 5280 1519038000 2018.02.19 11:00 0.73551000 0.73571000 0.73516000 0.73597000 0.73490667 0.00060393 3889 1519039800 2018.02.19 11:30 0.73570000 0.73510000 0.73507000 0.73573000 0.73492508 0.00052635 3761 1519041600 2018.02.19 12:00 0.73510000 0.73514000 0.73485000 0.73520000 0.73494555 0.00038869 3228 1519043400 2018.02.19 12:30 0.73515000 0.73498000 0.73469000 0.73516000 0.73494883 0.00037125 3929 1519045200 2018.02.19 13:00 0.73496000 0.73514000 0.73460000 0.73518000 0.73496704 0.00035905 3635 1519047000 2018.02.19 13:30 0.73515000 0.73482000 0.73453000 0.73528000 0.73495303 0.00036934 3582 1519048800 2018.02.19 14:00 0.73482000 0.73420000 0.73417000 0.73483000 0.73488132 0.00041319 3015 1519050600 2018.02.19 14:30 0.73421000 0.73441000 0.73418000 0.73452000 0.73483643 0.00040060 4036 1519052400 2018.02.19 15:00 0.73440000 0.73528000 0.73412000 0.73543000 0.73487867 0.00036008 5660 1519054200 2018.02.19 15:30 0.73529000 0.73589000 0.73492000 0.73598000 0.73497499 0.00038655 9627 1519056000 2018.02.19 16:00 0.73588000 0.73585000 0.73581000 0.73639000 0.73505832 0.00041164 5379 1519057800 2018.02.19 16:30 0.73583000 0.73612000 0.73547000 0.73636000 0.73515944 0.00045803 5417 1519059600 2018.02.19 17:00 0.73611000 0.73554000 0.73526000 0.73612000 0.73519568 0.00046166 5672 1519061400 2018.02.19 17:30 0.73554000 0.73489000 0.73434000 0.73610000 0.73516657 0.00046753 7910 1519063200 2018.02.19 18:00 0.73489000 0.73514000 0.73450000 0.73558000 0.73516404 0.00046712 5271 1519065000 2018.02.19 18:30 0.73515000 0.73559000 0.73515000 0.73565000 0.73520461 0.00047244 2509 1519066800 2018.02.19 19:00 0.73557000 0.73521000 0.73515000 0.73586000 0.73520512 0.00047242 2545 1519068600 2018.02.19 19:30 0.73520000 0.73468000 0.73451000 0.73537000 0.73515511 0.00048477 2437 1519070400 2018.02.19 20:00 0.73468000 0.73501000 0.73440000 0.73537000 0.73514129 0.00048525 3471 1519072200 2018.02.19 20:30 0.73500000 0.73500000 0.73487000 0.73519000 0.73512783 0.00048065 1070 1519074000 2018.02.19 21:00 0.73499000 0.73507000 0.73488000 0.73522000 0.73512232 0.00046320 1784 1519075800 2018.02.19 21:30 0.73510000 0.73499000 0.73490000 0.73524000 0.73510972 0.00046497 1275 1519077600 2018.02.19 22:00 0.73499000 0.73462000 0.73449000 0.73499000 0.73506308 0.00048106 1132 1519079400 2018.02.19 22:30 0.73461000 0.73475000 0.73453000 0.73495000 0.73503326 0.00048955 756 1519081200 2018.02.19 23:00 0.73477000 0.73487000 0.73465000 0.73511000 0.73501772 0.00049257 1198 1519083000 2018.02.19 23:30 0.73488000 0.73499000 0.73460000 0.73508000 0.73501508 0.00049110 1294 1519084800 2018.02.20 00:00 0.73510000 0.73558000 0.73484000 0.73567000 0.73506888 0.00045795 289 1519086600 2018.02.20 00:30 0.73558000 0.73506000 0.73487000 0.73558000 0.73506803 0.00043387 831 1519088400 2018.02.20 01:00 0.73506000 0.73519000 0.73478000 0.73536000 0.73507965 0.00042868 909 1519090200 2018.02.20 01:30 0.73519000 0.73500000 0.73482000 0.73522000 0.73507206 0.00039050 825 1519092000 2018.02.20 02:00 0.73502000 0.73543000 0.73496000 0.73569000 0.73510615 0.00035412 4121 1519093800 2018.02.20 02:30 0.73538000 0.73563000 0.73526000 0.73580000 0.73515604 0.00029939 4119 1519095600 2018.02.20 03:00 0.73561000 0.73483000 0.73448000 0.73562000 0.73512499 0.00028914 7087 1519097400 2018.02.20 03:30 0.73484000 0.73465000 0.73405000 0.73493000 0.73507975 0.00029782 5607 1519099200 2018.02.20 04:00 0.73464000 0.73529000 0.73447000 0.73543000 0.73509978 0.00030239 3852 1519101000 2018.02.20 04:30 0.73528000 0.73567000 0.73517000 0.73584000 0.73515408 0.00031814 4001 1519102800 2018.02.20 05:00 0.73566000 0.73587000 0.73527000 0.73590000 0.73522227 0.00037078 2088 1519104600 2018.02.20 05:30 0.73586000 0.73590000 0.73551000 0.73596000 0.73528681 0.00039580 3732 1519106400 2018.02.20 06:00 0.73590000 0.73747000 0.73590000 0.73768000 0.73549474 0.00065711 5099 1519108200 2018.02.20 06:30 0.73747000 0.73763000 0.73738000 0.73815000 0.73569809 0.00084702 4304 1519110000 2018.02.20 07:00 0.73764000 0.73759000 0.73739000 0.73780000 0.73587828 0.00098099 3203 1519111800 2018.02.20 07:30 0.73760000 0.73747000 0.73732000 0.73784000 0.73602987 0.00106505 4179 1519113600 2018.02.20 08:00 0.73748000 0.73751000 0.73733000 0.73800000 0.73617083 0.00110626 5069 1519115400 2018.02.20 08:30 0.73751000 0.73805000 0.73745000 0.73828000 0.73634980 0.00118251 3842 1519117200 2018.02.20 09:00 0.73805000 0.73757000 0.73755000 0.73837000 0.73646601 0.00119601 7305 1519119000 2018.02.20 09:30 0.73758000 0.73771000 0.73727000 0.73813000 0.73658449 0.00120951 9425 1519120800 2018.02.20 10:00 0.73771000 0.73815000 0.73723000 0.73825000 0.73673358 0.00127168 9554 1519122600 2018.02.20 10:30 0.73815000 0.73828000 0.73792000 0.73879000 0.73688086 0.00129386 7594 1519124400 2018.02.20 11:00 0.73828000 0.73720000 0.73720000 0.73836000 0.73691125 0.00124559 7223 1519126200 2018.02.20 11:30 0.73720000 0.73724000 0.73655000 0.73755000 0.73694256 0.00117681 9382 1519128000 2018.02.20 12:00 0.73723000 0.73686000 0.73672000 0.73813000 0.73693470 0.00112654 9138 1519129800 2018.02.20 12:30 0.73687000 0.73744000 0.73665000 0.73765000 0.73698282 0.00109571 5553 1519131600 2018.02.20 13:00 0.73744000 0.73770000 0.73686000 0.73770000 0.73705113 0.00099416 6163 1519133400 2018.02.20 13:30 0.73771000 0.73837000 0.73755000 0.73842000 0.73717673 0.00086790 5952 1519135200 2018.02.20 14:00 0.73837000 0.73778000 0.73751000 0.73870000 0.73723419 0.00075776 6319 1519137000 2018.02.20 14:30 0.73778000 0.73792000 0.73742000 0.73829000 0.73729950 0.00066845 5034 1519138800 2018.02.20 15:00 0.73792000 0.73730000 0.73697000 0.73792000 0.73729955 0.00058704 7772 1519140600 2018.02.20 15:30 0.73730000 0.73779000 0.73724000 0.73805000 0.73734626 0.00047751 10945 1519142400 2018.02.20 16:00 0.73778000 0.73715000 0.73710000 0.73847000 0.73732757 0.00049024 12394 1519144200 2018.02.20 16:30 0.73715000 0.73702000 0.73693000 0.73771000 0.73729828 0.00050755 10954 1519146000 2018.02.20 17:00 0.73702000 0.73829000 0.73701000 0.73862000 0.73739273 0.00049688 9738 1519147800 2018.02.20 17:30 0.73828000 0.73826000 0.73753000 0.73877000 0.73747532 0.00049361 11710 1519149600 2018.02.20 18:00 0.73827000 0.73934000 0.73798000 0.73952000 0.73765291 0.00058648 10482 1519151400 2018.02.20 18:30 0.73933000 0.73921000 0.73892000 0.73975000 0.73780121 0.00065351 8110 1519153200 2018.02.20 19:00 0.73920000 0.73930000 0.73910000 0.73981000 0.73794395 0.00072420 6619 1519155000 2018.02.20 19:30 0.73930000 0.73912000 0.73896000 0.73948000 0.73805595 0.00077072 5570 1519156800 2018.02.20 20:00 0.73912000 0.73837000 0.73827000 0.73924000 0.73808586 0.00077648 5362 1519158600 2018.02.20 20:30 0.73838000 0.73862000 0.73829000 0.73895000 0.73813673 0.00079069 5393 1519160400 2018.02.20 21:00 0.73863000 0.73796000 0.73756000 0.73872000 0.73811990 0.00076179 5731 1519162200 2018.02.20 21:30 0.73795000 0.73725000 0.73721000 0.73847000 0.73803705 0.00075838 4637 1519164000 2018.02.20 22:00 0.73726000 0.73726000 0.73695000 0.73770000 0.73796305 0.00073944 3724 1519165800 2018.02.20 22:30 0.73725000 0.73754000 0.73705000 0.73772000 0.73792276 0.00074357 3954 1519167600 2018.02.20 23:00 0.73752000 0.73802000 0.73748000 0.73812000 0.73793202 0.00074014 1743 1519169400 2018.02.20 23:30 0.73801000 0.73810000 0.73791000 0.73816000 0.73794802 0.00073154 1632 1519171200 2018.02.21 00:00 0.73774000 0.73763000 0.73750000 0.73810000 0.73791773 0.00073977 216 1519173000 2018.02.21 00:30 0.73765000 0.73770000 0.73760000 0.73790000 0.73789699 0.00074566 509 1519174800 2018.02.21 01:00 0.73765000 0.73790000 0.73762000 0.73798000 0.73789728 0.00073354 591 1519176600 2018.02.21 01:30 0.73791000 0.73795000 0.73757000 0.73797000 0.73790230 0.00073188 561 1519178400 2018.02.21 02:00 0.73795000 0.73803000 0.73780000 0.73823000 0.73791446 0.00070883 3906 1519180200 2018.02.21 02:30 0.73801000 0.73805000 0.73790000 0.73950000 0.73792737 0.00067549 7039 1519182000 2018.02.21 03:00 0.73804000 0.73748000 0.73714000 0.73832000 0.73788476 0.00069346 5899 1519183800 2018.02.21 03:30 0.73747000 0.73748000 0.73714000 0.73774000 0.73784622 0.00070803 4199 1519185600 2018.02.21 04:00 0.73747000 0.73749000 0.73734000 0.73775000 0.73781229 0.00063971 4237 1519187400 2018.02.21 04:30 0.73749000 0.73681000 0.73665000 0.73761000 0.73771683 0.00062306 5602 1519189200 2018.02.21 05:00 0.73680000 0.73679000 0.73664000 0.73720000 0.73762856 0.00056951 4183 1519191000 2018.02.21 05:30 0.73679000 0.73650000 0.73625000 0.73684000 0.73752108 0.00054057 4380 1519192800 2018.02.21 06:00 0.73649000 0.73605000 0.73561000 0.73658000 0.73738098 0.00062181 5153 1519194600 2018.02.21 06:30 0.73606000 0.73635000 0.73597000 0.73642000 0.73728279 0.00061624 3938 1519196400 2018.02.21 07:00 0.73635000 0.73618000 0.73592000 0.73654000 0.73717776 0.00066193 4586 1519198200 2018.02.21 07:30 0.73617000 0.73621000 0.73580000 0.73625000 0.73708559 0.00071507 3849 1519200000 2018.02.21 08:00 0.73620000 0.73616000 0.73594000 0.73635000 0.73699744 0.00076439 4653 1519201800 2018.02.21 08:30 0.73617000 0.73623000 0.73598000 0.73640000 0.73692435 0.00079213 3541 1519203600 2018.02.21 09:00 0.73624000 0.73617000 0.73604000 0.73665000 0.73685251 0.00078802 5591 1519205400 2018.02.21 09:30 0.73618000 0.73561000 0.73549000 0.73629000 0.73673418 0.00080914 8953 1519207200 2018.02.21 10:00 0.73560000 0.73586000 0.73530000 0.73606000 0.73665092 0.00082402 9003 1519209000 2018.02.21 10:30 0.73589000 0.73569000 0.73545000 0.73624000 0.73655940 0.00083461 7182 1519210800 2018.02.21 11:00 0.73567000 0.73629000 0.73554000 0.73657000 0.73653375 0.00078525 5495 1519212600 2018.02.21 11:30 0.73629000 0.73560000 0.73551000 0.73681000 0.73644482 0.00075564 6027 1519214400 2018.02.21 12:00 0.73561000 0.73628000 0.73560000 0.73630000 0.73642912 0.00066900 4454 1519216200 2018.02.21 12:30 0.73627000 0.73611000 0.73552000 0.73659000 0.73639873 0.00056430 4683 1519218000 2018.02.21 13:00 0.73612000 0.73606000 0.73594000 0.73652000 0.73636647 0.00051003 4526 1519219800 2018.02.21 13:30 0.73605000 0.73587000 0.73564000 0.73640000 0.73631919 0.00044544 4578 1519221600 2018.02.21 14:00 0.73587000 0.73645000 0.73571000 0.73672000 0.73633164 0.00036710 8751 1519223400 2018.02.21 14:30 0.73646000 0.73600000 0.73592000 0.73658000 0.73630006 0.00034153 7087 1519225200 2018.02.21 15:00 0.73601000 0.73550000 0.73547000 0.73654000 0.73622386 0.00032502 7300 1519227000 2018.02.21 15:30 0.73550000 0.73482000 0.73455000 0.73593000 0.73609016 0.00038931 7389 1519228800 2018.02.21 16:00 0.73482000 0.73580000 0.73470000 0.73590000 0.73606253 0.00038649 11024 1519230600 2018.02.21 16:30 0.73580000 0.73479000 0.73464000 0.73595000 0.73594133 0.00044455 12165 1519232400 2018.02.21 17:00 0.73479000 0.73480000 0.73434000 0.73514000 0.73583264 0.00049422 10819 1519234200 2018.02.21 17:30 0.73481000 0.73511000 0.73464000 0.73562000 0.73576381 0.00050792 11225 1519236000 2018.02.21 18:00 0.73513000 0.73491000 0.73453000 0.73529000 0.73568250 0.00053143 9756 1519237800 2018.02.21 18:30 0.73491000 0.73428000 0.73419000 0.73521000 0.73554893 0.00060131 6204 1519239600 2018.02.21 19:00 0.73429000 0.73462000 0.73410000 0.73464000 0.73546046 0.00062337 3921 1519241400 2018.02.21 19:30 0.73461000 0.73438000 0.73428000 0.73485000 0.73535756 0.00067568 4270 1519243200 2018.02.21 20:00 0.73435000 0.73416000 0.73402000 0.73454000 0.73524350 0.00072996 3001 1519245000 2018.02.21 20:30 0.73415000 0.73420000 0.73377000 0.73433000 0.73514412 0.00077377 4434 1519246800 2018.02.21 21:00 0.73420000 0.73574000 0.73381000 0.73639000 0.73520087 0.00073437 35782 1519248600 2018.02.21 21:30 0.73569000 0.73415000 0.73389000 0.73575000 0.73510079 0.00077246 20834 1519250400 2018.02.21 22:00 0.73414000 0.73368000 0.73321000 0.73422000 0.73496548 0.00079905 15970 1519252200 2018.02.21 22:30 0.73368000 0.73263000 0.73259000 0.73389000 0.73474305 0.00093002 10260 1519254000 2018.02.21 23:00 0.73264000 0.73278000 0.73225000 0.73298000 0.73455609 0.00100114 5138 1519255800 2018.02.21 23:30 0.73278000 0.73276000 0.73257000 0.73307000 0.73438504 0.00105547 3551 1519257600 2018.02.22 00:00 0.73264000 0.73275000 0.73237000 0.73282000 0.73422932 0.00103015 318 1519259400 2018.02.22 00:30 0.73275000 0.73264000 0.73220000 0.73280000 0.73407795 0.00102584 902 1519261200 2018.02.22 01:00 0.73264000 0.73237000 0.73229000 0.73278000 0.73391529 0.00105853 752 1519263000 2018.02.22 01:30 0.73239000 0.73197000 0.73186000 0.73256000 0.73373003 0.00114326 587 1519264800 2018.02.22 02:00 0.73195000 0.73276000 0.73195000 0.73292000 0.73363764 0.00107541 4540 1519266600 2018.02.22 02:30 0.73276000 0.73197000 0.73169000 0.73298000 0.73347882 0.00111934 4223 1519268400 2018.02.22 03:00 0.73198000 0.73135000 0.73135000 0.73245000 0.73327608 0.00119412 5064 1519270200 2018.02.22 03:30 0.73135000 0.73204000 0.73121000 0.73205000 0.73315835 0.00116417 6806 1519272000 2018.02.22 04:00 0.73204000 0.73213000 0.73193000 0.73240000 0.73306042 0.00112527 3990 1519273800 2018.02.22 04:30 0.73213000 0.73223000 0.73209000 0.73244000 0.73298133 0.00111059 3287 1519275600 2018.02.22 05:00 0.73224000 0.73220000 0.73204000 0.73238000 0.73290692 0.00106288 2055 1519277400 2018.02.22 05:30 0.73220000 0.73219000 0.73197000 0.73227000 0.73283864 0.00102067 1880 1519279200 2018.02.22 06:00 0.73218000 0.73276000 0.73206000 0.73280000 0.73283115 0.00097659 2222 1519281000 2018.02.22 06:30 0.73276000 0.73313000 0.73276000 0.73331000 0.73285961 0.00093387 2625 1519282800 2018.02.22 07:00 0.73313000 0.73316000 0.73308000 0.73347000 0.73288822 0.00069172 2440 1519284600 2018.02.22 07:30 0.73315000 0.73359000 0.73310000 0.73370000 0.73295506 0.00068744 2582 1519286400 2018.02.22 08:00 0.73358000 0.73397000 0.73355000 0.73406000 0.73305172 0.00076274 3478 1519288200 2018.02.22 08:30 0.73396000 0.73354000 0.73318000 0.73410000 0.73309822 0.00079223 3699 1519290000 2018.02.22 09:00 0.73354000 0.73353000 0.73321000 0.73404000 0.73313934 0.00081871 5169 1519291800 2018.02.22 09:30 0.73353000 0.73365000 0.73322000 0.73396000 0.73318798 0.00084945 6400 1519293600 2018.02.22 10:00 0.73365000 0.73409000 0.73312000 0.73412000 0.73327388 0.00091267 7100 1519295400 2018.02.22 10:30 0.73408000 0.73291000 0.73291000 0.73412000 0.73323923 0.00088671 7242 1519297200 2018.02.22 11:00 0.73293000 0.73267000 0.73250000 0.73322000 0.73318502 0.00084801 7097 1519299000 2018.02.22 11:30 0.73267000 0.73360000 0.73259000 0.73362000 0.73322454 0.00082469 5804 1519300800 2018.02.22 12:00 0.73360000 0.73338000 0.73324000 0.73383000 0.73323934 0.00082476 4231 1519302600 2018.02.22 12:30 0.73338000 0.73302000 0.73298000 0.73376000 0.73321845 0.00076858 3976 1519304400 2018.02.22 13:00 0.73300000 0.73348000 0.73275000 0.73351000 0.73324336 0.00065415 3951 1519306200 2018.02.22 13:30 0.73349000 0.73312000 0.73277000 0.73359000 0.73323161 0.00059452 3897 1519308000 2018.02.22 14:00 0.73313000 0.73340000 0.73310000 0.73361000 0.73324765 0.00054412 4819 1519309800 2018.02.22 14:30 0.73337000 0.73335000 0.73290000 0.73379000 0.73325740 0.00049509 12320 1519311600 2018.02.22 15:00 0.73334000 0.73318000 0.73279000 0.73358000 0.73325003 0.00043588 8699 1519313400 2018.02.22 15:30 0.73309000 0.73305000 0.73244000 0.73336000 0.73323098 0.00037307 14216 1519315200 2018.02.22 16:00 0.73305000 0.73294000 0.73281000 0.73347000 0.73320326 0.00037285 12075 1519317000 2018.02.22 16:30 0.73295000 0.73251000 0.73216000 0.73323000 0.73313724 0.00042525 12290 1519318800 2018.02.22 17:00 0.73250000 0.73313000 0.73207000 0.73330000 0.73313655 0.00042550 11873 1519320600 2018.02.22 17:30 0.73312000 0.73404000 0.73293000 0.73423000 0.73322259 0.00043132 11723 1519322400 2018.02.22 18:00 0.73404000 0.73418000 0.73404000 0.73459000 0.73331377 0.00043717 9883 1519324200 2018.02.22 18:30 0.73417000 0.73353000 0.73352000 0.73428000 0.73333437 0.00043626 6862 1519326000 2018.02.22 19:00 0.73348000 0.73276000 0.73275000 0.73360000 0.73327967 0.00045175 4948 1519327800 2018.02.22 19:30 0.73276000 0.73292000 0.73258000 0.73311000 0.73324541 0.00045135 6890 1519329600 2018.02.22 20:00 0.73290000 0.73275000 0.73231000 0.73308000 0.73319823 0.00042177 6203 1519331400 2018.02.22 20:30 0.73276000 0.73253000 0.73244000 0.73283000 0.73313459 0.00044431 4856 1519333200 2018.02.22 21:00 0.73254000 0.73255000 0.73214000 0.73271000 0.73307891 0.00045919 4347 1519335000 2018.02.22 21:30 0.73256000 0.73205000 0.73180000 0.73270000 0.73298092 0.00051252 4458 1519336800 2018.02.22 22:00 0.73205000 0.73186000 0.73172000 0.73220000 0.73287417 0.00058030 5431 1519338600 2018.02.22 22:30 0.73187000 0.73178000 0.73148000 0.73211000 0.73276996 0.00065065 5314 1519340400 2018.02.22 23:00 0.73179000 0.73182000 0.73173000 0.73198000 0.73267949 0.00068557 2621 1519342200 2018.02.22 23:30 0.73181000 0.73185000 0.73160000 0.73207000 0.73260049 0.00072208 2550 1519344000 2018.02.23 00:00 0.73154000 0.73194000 0.73136000 0.73204000 0.73253759 0.00072956 348 1519345800 2018.02.23 00:30 0.73190000 0.73127000 0.73109000 0.73190000 0.73241686 0.00078547 2249 1519347600 2018.02.23 01:00 0.73126000 0.73128000 0.73102000 0.73155000 0.73230859 0.00083079 1058 1519349400 2018.02.23 01:30 0.73130000 0.73141000 0.73124000 0.73180000 0.73222301 0.00085760 789 1519351200 2018.02.23 02:00 0.73142000 0.73136000 0.73125000 0.73185000 0.73214082 0.00088257 2880 1519353000 2018.02.23 02:30 0.73135000 0.73149000 0.73103000 0.73163000 0.73207884 0.00090552 3540 1519354800 2018.02.23 03:00 0.73148000 0.73077000 0.73070000 0.73149000 0.73195419 0.00094755 3934 1519356600 2018.02.23 03:30 0.73076000 0.73123000 0.73048000 0.73138000 0.73188522 0.00085252 3918 1519358400 2018.02.23 04:00 0.73124000 0.73146000 0.73098000 0.73147000 0.73184472 0.00069126 3807 1519360200 2018.02.23 04:30 0.73145000 0.73181000 0.73144000 0.73198000 0.73184141 0.00057957 3396 1519362000 2018.02.23 05:00 0.73183000 0.73148000 0.73128000 0.73205000 0.73180699 0.00054519 5315 1519363800 2018.02.23 05:30 0.73148000 0.73157000 0.73146000 0.73172000 0.73178442 0.00048412 2349 1519365600 2018.02.23 06:00 0.73156000 0.73133000 0.73121000 0.73158000 0.73174114 0.00043316 2676 1519367400 2018.02.23 06:30 0.73132000 0.73135000 0.73125000 0.73168000 0.73170389 0.00039213 3861 1519369200 2018.02.23 07:00 0.73134000 0.73147000 0.73114000 0.73161000 0.73168162 0.00033676 3987 1519371000 2018.02.23 07:30 0.73147000 0.73155000 0.73141000 0.73180000 0.73166908 0.00032124 2154 1519372800 2018.02.23 08:00 0.73155000 0.73169000 0.73111000 0.73178000 0.73167107 0.00031952 5597 1519374600 2018.02.23 08:30 0.73170000 0.73143000 0.73120000 0.73170000 0.73164811 0.00030994 3679 1519376400 2018.02.23 09:00 0.73147000 0.73168000 0.73130000 0.73196000 0.73165115 0.00030939 5774 1519378200 2018.02.23 09:30 0.73169000 0.73147000 0.73127000 0.73183000 0.73163390 0.00029802 4932 1519380000 2018.02.23 10:00 0.73147000 0.73195000 0.73135000 0.73218000 0.73166400 0.00031773 7596 1519381800 2018.02.23 10:30 0.73195000 0.73109000 0.73095000 0.73217000 0.73160934 0.00029756 5893 1519383600 2018.02.23 11:00 0.73108000 0.73037000 0.73025000 0.73115000 0.73149130 0.00035208 4785 1519385400 2018.02.23 11:30 0.73036000 0.73059000 0.73001000 0.73076000 0.73140547 0.00038543 3921 1519387200 2018.02.23 12:00 0.73058000 0.73050000 0.73028000 0.73094000 0.73131923 0.00042557 4474 1519389000 2018.02.23 12:30 0.73051000 0.73054000 0.73017000 0.73065000 0.73124502 0.00045573 4402 1519390800 2018.02.23 13:00 0.73053000 0.73028000 0.73005000 0.73100000 0.73115311 0.00050087 6326 1519392600 2018.02.23 13:30 0.73029000 0.73055000 0.72989000 0.73060000 0.73109567 0.00052760 4874 1519394400 2018.02.23 14:00 0.73056000 0.73191000 0.73047000 0.73195000 0.73117323 0.00053850 5206 1519396200 2018.02.23 14:30 0.73190000 0.73186000 0.73163000 0.73215000 0.73123863 0.00053829 4587 1519398000 2018.02.23 15:00 0.73186000 0.73176000 0.73168000 0.73258000 0.73128829 0.00054961 5500 1519399800 2018.02.23 15:30 0.73176000 0.73196000 0.73162000 0.73225000 0.73135226 0.00057231 8603 1519401600 2018.02.23 16:00 0.73197000 0.73133000 0.73121000 0.73203000 0.73135014 0.00057200 6418 1519403400 2018.02.23 16:30 0.73134000 0.73143000 0.73110000 0.73179000 0.73135775 0.00057338 8712 1519405200 2018.02.23 17:00 0.73144000 0.73135000 0.73103000 0.73158000 0.73135701 0.00057272 8710 1519407000 2018.02.23 17:30 0.73135000 0.73201000 0.73105000 0.73223000 0.73141920 0.00059998 10144 1519408800 2018.02.23 18:00 0.73204000 0.73140000 0.73123000 0.73247000 0.73141737 0.00059648 11021 1519410600 2018.02.23 18:30 0.73140000 0.73226000 0.73138000 0.73227000 0.73149762 0.00064361 6638 1519412400 2018.02.23 19:00 0.73225000 0.73221000 0.73195000 0.73251000 0.73156547 0.00068103 5552 1519414200 2018.02.23 19:30 0.73221000 0.73257000 0.73205000 0.73267000 0.73166114 0.00074524 3266 1519416000 2018.02.23 20:00 0.73254000 0.73300000 0.73233000 0.73303000 0.73178865 0.00084340 3256 1519417800 2018.02.23 20:30 0.73300000 0.73288000 0.73271000 0.73352000 0.73189259 0.00089965 3385 1519419600 2018.02.23 21:00 0.73288000 0.73304000 0.73272000 0.73313000 0.73200186 0.00090529 2888 1519421400 2018.02.23 21:30 0.73303000 0.73353000 0.73301000 0.73369000 0.73214740 0.00095457 3469 1519423200 2018.02.23 22:00 0.73353000 0.73355000 0.73335000 0.73366000 0.73228098 0.00096894 3346 1519425000 2018.02.23 22:30 0.73355000 0.73389000 0.73336000 0.73401000 0.73243422 0.00099191 4856 1519426800 2018.02.23 23:00 0.73389000 0.73370000 0.73367000 0.73402000 0.73255477 0.00093625 4822 1519428600 2018.02.23 23:30 0.73369000 0.73361000 0.73355000 0.73403000 0.73265527 0.00087174 2374 1519603200 2018.02.26 00:00 0.73332000 0.73440000 0.73322000 0.73444000 0.73282143 0.00096678 715 1519605000 2018.02.26 00:30 0.73440000 0.73491000 0.73423000 0.73507000 0.73302034 0.00108568 1575 1519606800 2018.02.26 01:00 0.73475000 0.73442000 0.73435000 0.73496000 0.73315365 0.00112001 1239 1519608600 2018.02.26 01:30 0.73444000 0.73461000 0.73432000 0.73491000 0.73329235 0.00116177 2492 1519610400 2018.02.26 02:00 0.73461000 0.73362000 0.73358000 0.73470000 0.73332355 0.00108365 3884 1519612200 2018.02.26 02:30 0.73362000 0.73289000 0.73269000 0.73370000 0.73328226 0.00099765 4498 1519614000 2018.02.26 03:00 0.73288000 0.73366000 0.73283000 0.73394000 0.73331824 0.00090288 4756 1519615800 2018.02.26 03:30 0.73366000 0.73338000 0.73318000 0.73435000 0.73332412 0.00085391 6399 1519617600 2018.02.26 04:00 0.73337000 0.73408000 0.73335000 0.73416000 0.73339611 0.00074227 4016 1519619400 2018.02.26 04:30 0.73408000 0.73449000 0.73396000 0.73470000 0.73350029 0.00071417 4867 1519621200 2018.02.26 05:00 0.73448000 0.73455000 0.73444000 0.73485000 0.73360026 0.00066645 2404 1519623000 2018.02.26 05:30 0.73454000 0.73460000 0.73442000 0.73483000 0.73369547 0.00063591 1934 1519624800 2018.02.26 06:00 0.73461000 0.73445000 0.73421000 0.73461000 0.73376733 0.00061851 1977 1519626600 2018.02.26 06:30 0.73445000 0.73489000 0.73438000 0.73489000 0.73387425 0.00060415 2080 1519628400 2018.02.26 07:00 0.73488000 0.73492000 0.73471000 0.73534000 0.73397385 0.00059020 2498 1519630200 2018.02.26 07:30 0.73491000 0.73541000 0.73481000 0.73562000 0.73411062 0.00063091 4098 1519632000 2018.02.26 08:00 0.73542000 0.73518000 0.73511000 0.73557000 0.73421247 0.00064403 6255 1519633800 2018.02.26 08:30 0.73518000 0.73490000 0.73487000 0.73525000 0.73427795 0.00064934 2419 1519635600 2018.02.26 09:00 0.73491000 0.73592000 0.73481000 0.73629000 0.73443433 0.00071563 6084 1519637400 2018.02.26 09:30 0.73593000 0.73632000 0.73570000 0.73641000 0.73461392 0.00079742 9312 1519639200 2018.02.26 10:00 0.73631000 0.73640000 0.73614000 0.73672000 0.73478402 0.00089417 7400 1519641000 2018.02.26 10:30 0.73639000 0.73568000 0.73544000 0.73658000 0.73486936 0.00092593 5172 1519642800 2018.02.26 11:00 0.73567000 0.73492000 0.73469000 0.73582000 0.73487418 0.00092121 4524 1519644600 2018.02.26 11:30 0.73491000 0.73471000 0.73467000 0.73514000 0.73485854 0.00091804 5245 1519646400 2018.02.26 12:00 0.73472000 0.73505000 0.73470000 0.73514000 0.73487678 0.00087730 3890 1519648200 2018.02.26 12:30 0.73505000 0.73495000 0.73475000 0.73532000 0.73488375 0.00075629 4824 1519650000 2018.02.26 13:00 0.73496000 0.73460000 0.73454000 0.73500000 0.73485673 0.00071170 3215 1519651800 2018.02.26 13:30 0.73461000 0.73472000 0.73451000 0.73498000 0.73484371 0.00063504 4147 1519653600 2018.02.26 14:00 0.73473000 0.73466000 0.73437000 0.73484000 0.73482621 0.00061958 4263 1519655400 2018.02.26 14:30 0.73467000 0.73397000 0.73385000 0.73476000 0.73474467 0.00067558 4649 1519657200 2018.02.26 15:00 0.73397000 0.73405000 0.73353000 0.73435000 0.73467851 0.00072027 6333 1519659000 2018.02.26 15:30 0.73405000 0.73494000 0.73361000 0.73503000 0.73470341 0.00071057 6358 1519660800 2018.02.26 16:00 0.73493000 0.73506000 0.73466000 0.73541000 0.73473737 0.00069629 6991 1519662600 2018.02.26 16:30 0.73505000 0.73539000 0.73484000 0.73574000 0.73479953 0.00068212 8772 1519664400 2018.02.26 17:00 0.73539000 0.73499000 0.73491000 0.73569000 0.73481767 0.00067537 11933 1519666200 2018.02.26 17:30 0.73499000 0.73557000 0.73457000 0.73568000 0.73488932 0.00065704 9982 1519668000 2018.02.26 18:00 0.73558000 0.73565000 0.73527000 0.73581000 0.73496176 0.00065412 8482 1519669800 2018.02.26 18:30 0.73562000 0.73638000 0.73559000 0.73656000 0.73509683 0.00069504 5231 1519671600 2018.02.26 19:00 0.73637000 0.73595000 0.73583000 0.73650000 0.73517809 0.00068976 4388 1519673400 2018.02.26 19:30 0.73596000 0.73583000 0.73565000 0.73606000 0.73524017 0.00066048 3489 1519675200 2018.02.26 20:00 0.73582000 0.73595000 0.73568000 0.73604000 0.73530778 0.00064094 2997 1519677000 2018.02.26 20:30 0.73595000 0.73601000 0.73577000 0.73619000 0.73537466 0.00067213 2844 1519678800 2018.02.26 21:00 0.73600000 0.73623000 0.73595000 0.73635000 0.73545612 0.00071255 2451 1519680600 2018.02.26 21:30 0.73623000 0.73635000 0.73615000 0.73641000 0.73554125 0.00074237 2920 1519682400 2018.02.26 22:00 0.73636000 0.73639000 0.73614000 0.73655000 0.73562208 0.00077932 3053 1519684200 2018.02.26 22:30 0.73639000 0.73658000 0.73636000 0.73674000 0.73571331 0.00081725 2907 1519686000 2018.02.26 23:00 0.73659000 0.73679000 0.73652000 0.73689000 0.73581585 0.00083856 1859 1519687800 2018.02.26 23:30 0.73678000 0.73672000 0.73660000 0.73696000 0.73590196 0.00084618 1507 1519689600 2018.02.27 00:00 0.73654000 0.73651000 0.73649000 0.73679000 0.73595987 0.00082252 240 1519691400 2018.02.27 00:30 0.73649000 0.73635000 0.73629000 0.73664000 0.73599703 0.00070225 635 1519693200 2018.02.27 01:00 0.73635000 0.73659000 0.73612000 0.73669000 0.73605350 0.00056811 2826 1519695000 2018.02.27 01:30 0.73661000 0.73685000 0.73638000 0.73691000 0.73612936 0.00053862 2405 1519696800 2018.02.27 02:00 0.73682000 0.73650000 0.73648000 0.73705000 0.73616466 0.00048739 4023 1519698600 2018.02.27 02:30 0.73651000 0.73691000 0.73643000 0.73716000 0.73623564 0.00047700 4338 1519700400 2018.02.27 03:00 0.73690000 0.73644000 0.73639000 0.73707000 0.73625510 0.00038580 3118 1519702200 2018.02.27 03:30 0.73643000 0.73648000 0.73639000 0.73714000 0.73627652 0.00035115 4817 1519704000 2018.02.27 04:00 0.73649000 0.73612000 0.73604000 0.73664000 0.73626162 0.00032971 3360 1519705800 2018.02.27 04:30 0.73611000 0.73579000 0.73563000 0.73612000 0.73621670 0.00036140 2402 1519707600 2018.02.27 05:00 0.73580000 0.73522000 0.73506000 0.73580000 0.73612178 0.00045535 3939 1519709400 2018.02.27 05:30 0.73523000 0.73533000 0.73513000 0.73551000 0.73604637 0.00051752 2838 1519711200 2018.02.27 06:00 0.73534000 0.73572000 0.73520000 0.73572000 0.73601529 0.00053763 2375 1519713000 2018.02.27 06:30 0.73571000 0.73588000 0.73560000 0.73609000 0.73600240 0.00054511 1926 1519714800 2018.02.27 07:00 0.73588000 0.73557000 0.73555000 0.73593000 0.73596122 0.00057128 2177 1519716600 2018.02.27 07:30 0.73557000 0.73551000 0.73535000 0.73572000 0.73591825 0.00059365 2254 1519718400 2018.02.27 08:00 0.73550000 0.73575000 0.73530000 0.73581000 0.73590222 0.00059277 4594 1519720200 2018.02.27 08:30 0.73574000 0.73531000 0.73515000 0.73577000 0.73584582 0.00061102 3089 1519722000 2018.02.27 09:00 0.73531000 0.73498000 0.73490000 0.73552000 0.73576336 0.00063471 4235 1519723800 2018.02.27 09:30 0.73499000 0.73518000 0.73440000 0.73528000 0.73570780 0.00063078 7680 1519725600 2018.02.27 10:00 0.73517000 0.73520000 0.73490000 0.73557000 0.73565944 0.00063086 7456 1519727400 2018.02.27 10:30 0.73520000 0.73483000 0.73434000 0.73520000 0.73558045 0.00066200 5073 1519729200 2018.02.27 11:00 0.73482000 0.73395000 0.73392000 0.73494000 0.73542517 0.00075762 4823 1519731000 2018.02.27 11:30 0.73395000 0.73455000 0.73394000 0.73469000 0.73534182 0.00073510 5027 1519732800 2018.02.27 12:00 0.73455000 0.73465000 0.73415000 0.73476000 0.73527593 0.00071991 4390 1519734600 2018.02.27 12:30 0.73465000 0.73453000 0.73441000 0.73516000 0.73520489 0.00065428 4592 1519736400 2018.02.27 13:00 0.73452000 0.73498000 0.73450000 0.73522000 0.73518347 0.00059821 5014 1519738200 2018.02.27 13:30 0.73499000 0.73496000 0.73487000 0.73534000 0.73516219 0.00052677 4122 1519740000 2018.02.27 14:00 0.73497000 0.73508000 0.73473000 0.73517000 0.73515436 0.00048145 3647 1519741800 2018.02.27 14:30 0.73508000 0.73441000 0.73440000 0.73509000 0.73508347 0.00048344 3129 1519743600 2018.02.27 15:00 0.73440000 0.73530000 0.73439000 0.73555000 0.73510409 0.00048533 8211 1519745400 2018.02.27 15:30 0.73530000 0.73542000 0.73436000 0.73592000 0.73513418 0.00048975 19785 1519747200 2018.02.27 16:00 0.73543000 0.73561000 0.73513000 0.73607000 0.73517949 0.00049067 14438 1519749000 2018.02.27 16:30 0.73561000 0.73498000 0.73479000 0.73627000 0.73516049 0.00046171 13892 1519750800 2018.02.27 17:00 0.73497000 0.73482000 0.73459000 0.73528000 0.73512807 0.00044859 16223 1519752600 2018.02.27 17:30 0.73482000 0.73433000 0.73375000 0.73488000 0.73505206 0.00045069 25604 1519754400 2018.02.27 18:00 0.73434000 0.73351000 0.73316000 0.73484000 0.73490520 0.00050370 18468 1519756200 2018.02.27 18:30 0.73351000 0.73321000 0.73265000 0.73363000 0.73474375 0.00059730 11532 1519758000 2018.02.27 19:00 0.73321000 0.73316000 0.73286000 0.73381000 0.73459292 0.00068464 8975 1519759800 2018.02.27 19:30 0.73316000 0.73350000 0.73299000 0.73364000 0.73448883 0.00071618 6431 1519761600 2018.02.27 20:00 0.73350000 0.73313000 0.73296000 0.73363000 0.73435942 0.00076516 4681 1519763400 2018.02.27 20:30 0.73312000 0.73270000 0.73262000 0.73320000 0.73420138 0.00085476 4699 1519765200 2018.02.27 21:00 0.73272000 0.73233000 0.73204000 0.73286000 0.73402315 0.00097699 5313 1519767000 2018.02.27 21:30 0.73232000 0.73206000 0.73194000 0.73250000 0.73383618 0.00109979 4941 1519768800 2018.02.27 22:00 0.73207000 0.73189000 0.73166000 0.73211000 0.73365083 0.00120798 5476 1519770600 2018.02.27 22:30 0.73188000 0.73130000 0.73120000 0.73194000 0.73342694 0.00135242 4488 1519772400 2018.02.27 23:00 0.73128000 0.73116000 0.73110000 0.73147000 0.73321104 0.00145096 2103 1519774200 2018.02.27 23:30 0.73115000 0.73144000 0.73111000 0.73151000 0.73304237 0.00149130 1784 1519776000 2018.02.28 00:00 0.73109000 0.73125000 0.73085000 0.73160000 0.73287167 0.00151187 390 1519777800 2018.02.28 00:30 0.73130000 0.73183000 0.73120000 0.73184000 0.73277246 0.00151197 805 1519779600 2018.02.28 01:00 0.73183000 0.73188000 0.73143000 0.73196000 0.73268747 0.00143115 1566 1519781400 2018.02.28 01:30 0.73187000 0.73220000 0.73175000 0.73225000 0.73264104 0.00130410 2301 1519783200 2018.02.28 02:00 0.73215000 0.73204000 0.73191000 0.73237000 0.73258380 0.00113168 4403 1519785000 2018.02.28 02:30 0.73202000 0.73152000 0.73128000 0.73249000 0.73248249 0.00101784 5738 1519786800 2018.02.28 03:00 0.73147000 0.73160000 0.73137000 0.73184000 0.73239844 0.00088230 6055 1519788600 2018.02.28 03:30 0.73160000 0.73151000 0.73111000 0.73176000 0.73231383 0.00077353 5029 1519790400 2018.02.28 04:00 0.73151000 0.73222000 0.73145000 0.73223000 0.73230489 0.00072350 2879 1519792200 2018.02.28 04:30 0.73221000 0.73236000 0.73186000 0.73245000 0.73231014 0.00069664 4024 1519794000 2018.02.28 05:00 0.73235000 0.73190000 0.73177000 0.73248000 0.73227108 0.00065893 4493 1519795800 2018.02.28 05:30 0.73189000 0.73213000 0.73181000 0.73220000 0.73225764 0.00059202 2861 1519797600 2018.02.28 06:00 0.73212000 0.73189000 0.73174000 0.73244000 0.73222263 0.00054094 2259 1519799400 2018.02.28 06:30 0.73190000 0.73237000 0.73190000 0.73245000 0.73223666 0.00054141 2086 1519801200 2018.02.28 07:00 0.73237000 0.73212000 0.73205000 0.73248000 0.73222555 0.00053342 2009 1519803000 2018.02.28 07:30 0.73213000 0.73267000 0.73207000 0.73278000 0.73226788 0.00057048 2873 1519804800 2018.02.28 08:00 0.73266000 0.73239000 0.73225000 0.73289000 0.73227951 0.00057271 3518 1519806600 2018.02.28 08:30 0.73236000 0.73318000 0.73236000 0.73328000 0.73236527 0.00061545 3761 1519808400 2018.02.28 09:00 0.73316000 0.73390000 0.73316000 0.73399000 0.73251144 0.00071902 5304 1519810200 2018.02.28 09:30 0.73390000 0.73417000 0.73381000 0.73434000 0.73266940 0.00083822 6414 1519812000 2018.02.28 10:00 0.73415000 0.73468000 0.73405000 0.73490000 0.73286088 0.00096598 8480 1519813800 2018.02.28 10:30 0.73469000 0.73481000 0.73450000 0.73536000 0.73304651 0.00109991 7343 1519815600 2018.02.28 11:00 0.73483000 0.73611000 0.73471000 0.73623000 0.73333827 0.00135893 8789 1519817400 2018.02.28 11:30 0.73611000 0.73621000 0.73565000 0.73650000 0.73361177 0.00156847 6825 1519819200 2018.02.28 12:00 0.73623000 0.73573000 0.73514000 0.73628000 0.73381351 0.00166687 6044 1519821000 2018.02.28 12:30 0.73573000 0.73568000 0.73526000 0.73590000 0.73399127 0.00169553 5388 1519822800 2018.02.28 13:00 0.73569000 0.73603000 0.73569000 0.73621000 0.73418543 0.00172777 4978 1519824600 2018.02.28 13:30 0.73602000 0.73625000 0.73590000 0.73696000 0.73438206 0.00173635 5926 1519826400 2018.02.28 14:00 0.73625000 0.73708000 0.73625000 0.73753000 0.73463901 0.00183435 6100 1519828200 2018.02.28 14:30 0.73709000 0.73685000 0.73683000 0.73735000 0.73484958 0.00187977 5462 1519830000 2018.02.28 15:00 0.73686000 0.73655000 0.73620000 0.73699000 0.73501152 0.00183565 5784 1519831800 2018.02.28 15:30 0.73655000 0.73585000 0.73561000 0.73666000 0.73509138 0.00174401 7891 1519833600 2018.02.28 16:00 0.73585000 0.73619000 0.73558000 0.73629000 0.73519601 0.00162231 8153 1519835400 2018.02.28 16:30 0.73620000 0.73600000 0.73575000 0.73682000 0.73527258 0.00151064 10221 1519837200 2018.02.28 17:00 0.73604000 0.73566000 0.73560000 0.73641000 0.73530948 0.00133864 9689 1519839000 2018.02.28 17:30 0.73567000 0.73602000 0.73506000 0.73666000 0.73537714 0.00120504 17250 1519840800 2018.02.28 18:00 0.73601000 0.73586000 0.73529000 0.73701000 0.73542313 0.00099776 15585 1519842600 2018.02.28 18:30 0.73586000 0.73548000 0.73509000 0.73586000 0.73542855 0.00086054 7464 1519844400 2018.02.28 19:00 0.73549000 0.73529000 0.73514000 0.73570000 0.73541535 0.00079706 5685 1519846200 2018.02.28 19:30 0.73530000 0.73568000 0.73516000 0.73600000 0.73544056 0.00073310 5105 1519848000 2018.02.28 20:00 0.73568000 0.73537000 0.73520000 0.73581000 0.73543384 0.00071796 3972 1519849800 2018.02.28 20:30 0.73536000 0.73526000 0.73515000 0.73558000 0.73541728 0.00071772 3644 1519851600 2018.02.28 21:00 0.73527000 0.73508000 0.73500000 0.73562000 0.73538516 0.00072750 3449 1519853400 2018.02.28 21:30 0.73507000 0.73424000 0.73420000 0.73508000 0.73527610 0.00081536 5066 1519855200 2018.02.28 22:00 0.73425000 0.73358000 0.73348000 0.73448000 0.73511456 0.00098051 7091 1519857000 2018.02.28 22:30 0.73357000 0.73346000 0.73323000 0.73395000 0.73495699 0.00112100 6191 1519858800 2018.02.28 23:00 0.73344000 0.73352000 0.73325000 0.73363000 0.73482013 0.00120818 2666 1519860600 2018.02.28 23:30 0.73352000 0.73315000 0.73301000 0.73352000 0.73466107 0.00129522 1789 1519862400 2018.03.01 00:00 0.73284000 0.73280000 0.73093000 0.73325000 0.73448383 0.00132033 1304 1519864200 2018.03.01 00:30 0.73280000 0.73278000 0.73248000 0.73318000 0.73432156 0.00132927 1115 1519866000 2018.03.01 01:00 0.73278000 0.73294000 0.73264000 0.73334000 0.73418998 0.00131672 935 1519867800 2018.03.01 01:30 0.73295000 0.73320000 0.73282000 0.73334000 0.73409570 0.00131417 585 1519869600 2018.03.01 02:00 0.73319000 0.73283000 0.73262000 0.73364000 0.73397515 0.00129543 4584 1519871400 2018.03.01 02:30 0.73282000 0.73139000 0.73116000 0.73282000 0.73372895 0.00140304 6538 1519873200 2018.03.01 03:00 0.73140000 0.73024000 0.73024000 0.73192000 0.73339667 0.00161878 5129 1519875000 2018.03.01 03:30 0.73025000 0.73079000 0.73017000 0.73104000 0.73314841 0.00167392 5743 1519876800 2018.03.01 04:00 0.73080000 0.73029000 0.72967000 0.73084000 0.73287618 0.00174265 4588 1519878600 2018.03.01 04:30 0.73029000 0.73024000 0.72996000 0.73060000 0.73262512 0.00179555 3300 1519880400 2018.03.01 05:00 0.73023000 0.73073000 0.73015000 0.73073000 0.73244463 0.00178116 3014 1519882200 2018.03.01 05:30 0.73074000 0.73073000 0.73046000 0.73090000 0.73228133 0.00169814 2276 1519884000 2018.03.01 06:00 0.73074000 0.73075000 0.73012000 0.73079000 0.73213549 0.00160618 3409 1519885800 2018.03.01 06:30 0.73074000 0.73074000 0.73043000 0.73088000 0.73200259 0.00148895 1876 1519887600 2018.03.01 07:00 0.73076000 0.73080000 0.73046000 0.73095000 0.73188806 0.00134875 3075 1519889400 2018.03.01 07:30 0.73081000 0.73039000 0.73032000 0.73083000 0.73174538 0.00128090 2440 1519891200 2018.03.01 08:00 0.73036000 0.73068000 0.73016000 0.73069000 0.73164392 0.00123066 3044 1519893000 2018.03.01 08:30 0.73069000 0.73074000 0.73037000 0.73093000 0.73155783 0.00117080 4482 1519894800 2018.03.01 09:00 0.73071000 0.72981000 0.72975000 0.73088000 0.73139137 0.00112837 6760 1519896600 2018.03.01 09:30 0.72980000 0.73038000 0.72959000 0.73069000 0.73129505 0.00106532 6026 1519898400 2018.03.01 10:00 0.73036000 0.73159000 0.73022000 0.73177000 0.73132314 0.00101865 7664 1519900200 2018.03.01 10:30 0.73154000 0.73158000 0.73120000 0.73230000 0.73134760 0.00097426 6535 1519902000 2018.03.01 11:00 0.73159000 0.73058000 0.73040000 0.73160000 0.73127450 0.00089178 5732 1519903800 2018.03.01 11:30 0.73057000 0.72945000 0.72931000 0.73081000 0.73110074 0.00078712 7148 1519905600 2018.03.01 12:00 0.72941000 0.73009000 0.72937000 0.73015000 0.73100448 0.00065870 7202 1519907400 2018.03.01 12:30 0.73008000 0.73097000 0.72985000 0.73098000 0.73100119 0.00065094 5140 1519909200 2018.03.01 13:00 0.73096000 0.73116000 0.73070000 0.73155000 0.73101632 0.00063846 4392 1519911000 2018.03.01 13:30 0.73115000 0.73154000 0.73086000 0.73157000 0.73106619 0.00067573 5183 1519912800 2018.03.01 14:00 0.73155000 0.73143000 0.73135000 0.73204000 0.73110084 0.00067703 5216 1519914600 2018.03.01 14:30 0.73142000 0.73146000 0.73118000 0.73175000 0.73113505 0.00067148 5804 1519916400 2018.03.01 15:00 0.73146000 0.73134000 0.73111000 0.73192000 0.73115457 0.00067664 6510 1519918200 2018.03.01 15:30 0.73130000 0.73297000 0.73130000 0.73326000 0.73132746 0.00085074 9111 1519920000 2018.03.01 16:00 0.73296000 0.73337000 0.73265000 0.73399000 0.73152199 0.00102961 10276 1519921800 2018.03.01 16:30 0.73337000 0.73196000 0.73196000 0.73355000 0.73156371 0.00103675 13667 1519923600 2018.03.01 17:00 0.73217000 0.73401000 0.73217000 0.73412000 0.73179669 0.00123844 20605 1519925400 2018.03.01 17:30 0.73401000 0.73460000 0.73380000 0.73479000 0.73206367 0.00143706 20421 1519927200 2018.03.01 18:00 0.73459000 0.73451000 0.73403000 0.73487000 0.73229665 0.00158212 16379 1519929000 2018.03.01 18:30 0.73451000 0.73419000 0.73388000 0.73451000 0.73247697 0.00165981 12306 1519930800 2018.03.01 19:00 0.73418000 0.73288000 0.73252000 0.73433000 0.73251536 0.00156375 9543 1519932600 2018.03.01 19:30 0.73289000 0.73193000 0.73175000 0.73290000 0.73245961 0.00147955 11458 1519934400 2018.03.01 20:00 0.73192000 0.73169000 0.73107000 0.73210000 0.73238631 0.00145994 12807 1519936200 2018.03.01 20:30 0.73168000 0.73103000 0.73090000 0.73211000 0.73225714 0.00145697 12526 1519938000 2018.03.01 21:00 0.73102000 0.73140000 0.73031000 0.73154000 0.73217551 0.00141410 18501 1519939800 2018.03.01 21:30 0.73138000 0.73145000 0.73020000 0.73177000 0.73210641 0.00128942 21629 1519941600 2018.03.01 22:00 0.73145000 0.73156000 0.73079000 0.73178000 0.73205437 0.00122239 18294 1519943400 2018.03.01 22:30 0.73157000 0.73127000 0.73088000 0.73176000 0.73197967 0.00122744 12240 1519945200 2018.03.01 23:00 0.73125000 0.73092000 0.73045000 0.73137000 0.73187875 0.00126454 4058 1519947000 2018.03.01 23:30 0.73091000 0.73045000 0.73045000 0.73112000 0.73174268 0.00134427 1990 1519948800 2018.03.02 00:00 0.73006000 0.73055000 0.72990000 0.73060000 0.73162909 0.00140885 404 1519950600 2018.03.02 00:30 0.73050000 0.73088000 0.73010000 0.73102000 0.73155775 0.00144590 897 1519952400 2018.03.02 01:00 0.73088000 0.73032000 0.73031000 0.73124000 0.73143987 0.00151851 892 1519954200 2018.03.02 01:30 0.73033000 0.73102000 0.73031000 0.73128000 0.73139988 0.00149799 2280 1519956000 2018.03.02 02:00 0.73102000 0.73140000 0.73088000 0.73149000 0.73139989 0.00143175 4081 1519957800 2018.03.02 02:30 0.73140000 0.73200000 0.73125000 0.73207000 0.73145704 0.00141350 4471 1519959600 2018.03.02 03:00 0.73201000 0.73125000 0.73107000 0.73211000 0.73143733 0.00129876 4711 1519961400 2018.03.02 03:30 0.73126000 0.73052000 0.73043000 0.73154000 0.73134996 0.00112159 5919 1519963200 2018.03.02 04:00 0.73052000 0.72988000 0.72987000 0.73059000 0.73120996 0.00093839 4835 1519965000 2018.03.02 04:30 0.72987000 0.72982000 0.72931000 0.72999000 0.73107759 0.00072421 3498 1519966800 2018.03.02 05:00 0.72982000 0.72995000 0.72947000 0.73002000 0.73097020 0.00064254 1679 1519968600 2018.03.02 05:30 0.72995000 0.72901000 0.72897000 0.72995000 0.73078351 0.00073289 1428 1519970400 2018.03.02 06:00 0.72901000 0.72918000 0.72875000 0.72926000 0.73063080 0.00078758 1634 1519972200 2018.03.02 06:30 0.72920000 0.72912000 0.72907000 0.72930000 0.73048691 0.00085881 906 1519974000 2018.03.02 07:00 0.72912000 0.72893000 0.72871000 0.72920000 0.73033863 0.00091391 1034 1519975800 2018.03.02 07:30 0.72893000 0.72876000 0.72859000 0.72918000 0.73018829 0.00095966 2264 1519977600 2018.03.02 08:00 0.72876000 0.72906000 0.72870000 0.72917000 0.73008083 0.00095273 2490 1519979400 2018.03.02 08:30 0.72906000 0.72891000 0.72890000 0.72940000 0.72996932 0.00095993 2235 1519981200 2018.03.02 09:00 0.72892000 0.72949000 0.72887000 0.73004000 0.72992367 0.00094600 3169 1519983000 2018.03.02 09:30 0.72950000 0.72910000 0.72881000 0.72951000 0.72984523 0.00096252 3376 1519984800 2018.03.02 10:00 0.72909000 0.72930000 0.72874000 0.72960000 0.72979330 0.00096143 3760 1519986600 2018.03.02 10:30 0.72931000 0.72863000 0.72840000 0.72933000 0.72968251 0.00097100 3028 1519988400 2018.03.02 11:00 0.72864000 0.72703000 0.72698000 0.72872000 0.72942989 0.00114260 3783 1519990200 2018.03.02 11:30 0.72703000 0.72685000 0.72656000 0.72727000 0.72918419 0.00124990 3026 1519992000 2018.03.02 12:00 0.72685000 0.72621000 0.72614000 0.72712000 0.72890093 0.00134905 3941 1519993800 2018.03.02 12:30 0.72621000 0.72623000 0.72612000 0.72691000 0.72864656 0.00131949 4017 1519995600 2018.03.02 13:00 0.72623000 0.72533000 0.72513000 0.72638000 0.72833069 0.00141446 6349 1519997400 2018.03.02 13:30 0.72533000 0.72596000 0.72482000 0.72605000 0.72810491 0.00144779 3897 1519999200 2018.03.02 14:00 0.72596000 0.72537000 0.72493000 0.72606000 0.72784445 0.00154405 3750 1520001000 2018.03.02 14:30 0.72537000 0.72471000 0.72445000 0.72562000 0.72754593 0.00166628 3979 1520002800 2018.03.02 15:00 0.72470000 0.72523000 0.72421000 0.72526000 0.72732536 0.00168441 4772 1520004600 2018.03.02 15:30 0.72523000 0.72584000 0.72477000 0.72619000 0.72718390 0.00169243 5514 1520006400 2018.03.02 16:00 0.72585000 0.72488000 0.72466000 0.72586000 0.72696448 0.00173388 4403 1520008200 2018.03.02 16:30 0.72488000 0.72498000 0.72441000 0.72529000 0.72677548 0.00174218 7466 1520010000 2018.03.02 17:00 0.72498000 0.72461000 0.72455000 0.72542000 0.72656925 0.00176071 7034 1520011800 2018.03.02 17:30 0.72461000 0.72626000 0.72444000 0.72703000 0.72653979 0.00169512 7433 1520013600 2018.03.02 18:00 0.72626000 0.72617000 0.72537000 0.72666000 0.72650458 0.00160155 6110 1520015400 2018.03.02 18:30 0.72618000 0.72714000 0.72587000 0.72736000 0.72656509 0.00151795 4905 1520017200 2018.03.02 19:00 0.72714000 0.72745000 0.72676000 0.72748000 0.72664937 0.00139878 4433 1520019000 2018.03.02 19:30 0.72745000 0.72706000 0.72647000 0.72748000 0.72668848 0.00130252 3549 1520020800 2018.03.02 20:00 0.72708000 0.72714000 0.72642000 0.72728000 0.72673148 0.00118893 3014 1520022600 2018.03.02 20:30 0.72713000 0.72691000 0.72675000 0.72760000 0.72674848 0.00112151 2851 1520024400 2018.03.02 21:00 0.72692000 0.72665000 0.72655000 0.72754000 0.72673910 0.00111413 2776 1520026200 2018.03.02 21:30 0.72664000 0.72640000 0.72594000 0.72666000 0.72670681 0.00109610 2494 1520028000 2018.03.02 22:00 0.72637000 0.72660000 0.72615000 0.72684000 0.72669663 0.00108458 2785 1520029800 2018.03.02 22:30 0.72660000 0.72736000 0.72657000 0.72742000 0.72675981 0.00112539 2576 1520031600 2018.03.02 23:00 0.72737000 0.72755000 0.72714000 0.72761000 0.72683507 0.00113287 673 1520033400 2018.03.02 23:30 0.72755000 0.72786000 0.72743000 0.72795000 0.72693268 0.00118741 390 1520208000 2018.03.05 00:00 0.72644000 0.72641000 0.72541000 0.72743000 0.72688290 0.00111670 1199 1520209800 2018.03.05 00:30 0.72642000 0.72668000 0.72641000 0.72757000 0.72686358 0.00099850 1204 1520211600 2018.03.05 01:00 0.72668000 0.72630000 0.72624000 0.72749000 0.72680990 0.00091905 4405 1520213400 2018.03.05 01:30 0.72630000 0.72681000 0.72608000 0.72705000 0.72680991 0.00089309 1333 1520215200 2018.03.05 02:00 0.72682000 0.72690000 0.72671000 0.72754000 0.72681849 0.00078384 1868 1520217000 2018.03.05 02:30 0.72692000 0.72665000 0.72659000 0.72756000 0.72680245 0.00066689 1779 1520218800 2018.03.05 03:00 0.72665000 0.72660000 0.72620000 0.72669000 0.72678317 0.00045657 1413 1520220600 2018.03.05 03:30 0.72660000 0.72588000 0.72587000 0.72708000 0.72669715 0.00050033 1557 1520222400 2018.03.05 04:00 0.72588000 0.72548000 0.72542000 0.72618000 0.72658123 0.00058806 1350 1520224200 2018.03.05 04:30 0.72548000 0.72535000 0.72478000 0.72560000 0.72646397 0.00066938 1750 1520226000 2018.03.05 05:00 0.72535000 0.72547000 0.72505000 0.72574000 0.72636931 0.00069580 1364 1520227800 2018.03.05 05:30 0.72546000 0.72552000 0.72503000 0.72568000 0.72628842 0.00072681 1394 1520229600 2018.03.05 06:00 0.72551000 0.72588000 0.72551000 0.72590000 0.72624952 0.00071793 1047 1520231400 2018.03.05 06:30 0.72587000 0.72560000 0.72541000 0.72600000 0.72618766 0.00073269 1207 1520233200 2018.03.05 07:00 0.72560000 0.72536000 0.72528000 0.72597000 0.72610884 0.00076781 1409 1520235000 2018.03.05 07:30 0.72537000 0.72584000 0.72532000 0.72591000 0.72608323 0.00077434 1590 1520236800 2018.03.05 08:00 0.72583000 0.72513000 0.72508000 0.72608000 0.72599245 0.00081661 1960 1520238600 2018.03.05 08:30 0.72515000 0.72551000 0.72497000 0.72560000 0.72594650 0.00077495 2882 1520240400 2018.03.05 09:00 0.72553000 0.72582000 0.72500000 0.72606000 0.72593446 0.00068956 5907 1520242200 2018.03.05 09:30 0.72582000 0.72518000 0.72507000 0.72588000 0.72586260 0.00056695 4756 1520244000 2018.03.05 10:00 0.72520000 0.72542000 0.72465000 0.72564000 0.72582045 0.00056442 5542 1520245800 2018.03.05 10:30 0.72542000 0.72477000 0.72472000 0.72612000 0.72572041 0.00058087 4723 1520247600 2018.03.05 11:00 0.72478000 0.72464000 0.72439000 0.72525000 0.72561751 0.00061920 3290 1520249400 2018.03.05 11:30 0.72464000 0.72534000 0.72459000 0.72543000 0.72559108 0.00056288 2989 1520251200 2018.03.05 12:00 0.72535000 0.72534000 0.72520000 0.72574000 0.72556717 0.00048208 2646 1520253000 2018.03.05 12:30 0.72535000 0.72610000 0.72519000 0.72639000 0.72561791 0.00044294 2907 1520254800 2018.03.05 13:00 0.72610000 0.72635000 0.72573000 0.72646000 0.72568764 0.00044296 2328 1520256600 2018.03.05 13:30 0.72635000 0.72612000 0.72609000 0.72681000 0.72572881 0.00046899 2442 1520258400 2018.03.05 14:00 0.72612000 0.72688000 0.72611000 0.72717000 0.72583845 0.00057232 3000 1520260200 2018.03.05 14:30 0.72688000 0.72670000 0.72630000 0.72701000 0.72592050 0.00062501 2592 1520262000 2018.03.05 15:00 0.72671000 0.72653000 0.72642000 0.72713000 0.72597855 0.00065411 3071 1520263800 2018.03.05 15:30 0.72652000 0.72572000 0.72567000 0.72676000 0.72595393 0.00063886 3464 1520265600 2018.03.05 16:00 0.72571000 0.72527000 0.72516000 0.72600000 0.72588879 0.00063241 3942 1520267400 2018.03.05 16:30 0.72527000 0.72553000 0.72505000 0.72581000 0.72585462 0.00062365 5048 1520269200 2018.03.05 17:00 0.72550000 0.72663000 0.72524000 0.72663000 0.72592847 0.00065498 4852 1520271000 2018.03.05 17:30 0.72662000 0.72722000 0.72602000 0.72729000 0.72605147 0.00074585 5574 1520272800 2018.03.05 18:00 0.72727000 0.72934000 0.72707000 0.72984000 0.72636466 0.00108261 6494 1520274600 2018.03.05 18:30 0.72935000 0.72904000 0.72903000 0.72993000 0.72661946 0.00128209 3701 1520276400 2018.03.05 19:00 0.72902000 0.72885000 0.72834000 0.72927000 0.72683189 0.00142155 3347 1520278200 2018.03.05 19:30 0.72884000 0.72911000 0.72868000 0.72928000 0.72704885 0.00152165 3246 1520280000 2018.03.05 20:00 0.72910000 0.72980000 0.72902000 0.73014000 0.72731087 0.00166707 2671 1520281800 2018.03.05 20:30 0.72979000 0.72950000 0.72927000 0.72985000 0.72751936 0.00169376 2432 1520283600 2018.03.05 21:00 0.72950000 0.72953000 0.72937000 0.72988000 0.72771085 0.00167277 1751 1520285400 2018.03.05 21:30 0.72954000 0.72987000 0.72950000 0.72995000 0.72791648 0.00170028 1784 1520287200 2018.03.05 22:00 0.72986000 0.72983000 0.72972000 0.73014000 0.72809872 0.00168987 1662 1520289000 2018.03.05 22:30 0.72982000 0.73019000 0.72975000 0.73023000 0.72829789 0.00173010 1537 1520290800 2018.03.05 23:00 0.73020000 0.72985000 0.72985000 0.73022000 0.72844571 0.00173539 725 1520292600 2018.03.05 23:30 0.72985000 0.72985000 0.72941000 0.72993000 0.72857945 0.00170492 1043 1520294400 2018.03.06 00:00 0.72968000 0.72992000 0.72938000 0.73014000 0.72870712 0.00170609 244 1520296200 2018.03.06 00:30 0.72992000 0.72945000 0.72935000 0.73004000 0.72877787 0.00166251 634 1520298000 2018.03.06 01:00 0.72950000 0.73019000 0.72938000 0.73022000 0.72891236 0.00162504 797 1520299800 2018.03.06 01:30 0.73021000 0.72971000 0.72965000 0.73063000 0.72898833 0.00147156 779 1520301600 2018.03.06 02:00 0.72972000 0.73073000 0.72972000 0.73153000 0.72915420 0.00125731 1856 1520303400 2018.03.06 02:30 0.73071000 0.73037000 0.72948000 0.73082000 0.72926999 0.00097115 2513 1520305200 2018.03.06 03:00 0.73036000 0.73065000 0.73027000 0.73101000 0.72940142 0.00077927 2216 1520307000 2018.03.06 03:30 0.73066000 0.73076000 0.73032000 0.73139000 0.72953081 0.00060682 2420 1520308800 2018.03.06 04:00 0.73077000 0.73075000 0.73066000 0.73118000 0.72964692 0.00060750 1533 1520310600 2018.03.06 04:30 0.73076000 0.73129000 0.73052000 0.73132000 0.72980341 0.00062967 1255 1520312400 2018.03.06 05:00 0.73129000 0.73092000 0.73090000 0.73155000 0.72990975 0.00059894 1326 1520314200 2018.03.06 05:30 0.73096000 0.73054000 0.73052000 0.73177000 0.72996977 0.00056318 2021 1520316000 2018.03.06 06:00 0.73055000 0.73043000 0.73043000 0.73088000 0.73001360 0.00055372 1277 1520317800 2018.03.06 06:30 0.73043000 0.73033000 0.73025000 0.73090000 0.73004374 0.00053348 1301 1520319600 2018.03.06 07:00 0.73035000 0.73020000 0.73002000 0.73063000 0.73005862 0.00051524 1605 1520321400 2018.03.06 07:30 0.73021000 0.73033000 0.73000000 0.73060000 0.73008446 0.00050480 1628 1520323200 2018.03.06 08:00 0.73033000 0.73022000 0.73006000 0.73066000 0.73009737 0.00049621 1687 1520325000 2018.03.06 08:30 0.73022000 0.73040000 0.73022000 0.73078000 0.73012619 0.00048679 2648 1520326800 2018.03.06 09:00 0.73040000 0.72983000 0.72957000 0.73060000 0.73009799 0.00050059 3066 1520328600 2018.03.06 09:30 0.72986000 0.73098000 0.72942000 0.73113000 0.73018199 0.00049268 3578 1520330400 2018.03.06 10:00 0.73100000 0.73085000 0.73016000 0.73113000 0.73024561 0.00048166 3282 1520332200 2018.03.06 10:30 0.73085000 0.73041000 0.73027000 0.73132000 0.73026126 0.00044063 2766 1520334000 2018.03.06 11:00 0.73041000 0.72944000 0.72914000 0.73059000 0.73018305 0.00051416 2609 1520335800 2018.03.06 11:30 0.72944000 0.72934000 0.72884000 0.72968000 0.73010276 0.00057981 2371 1520337600 2018.03.06 12:00 0.72936000 0.72977000 0.72933000 0.72994000 0.73007107 0.00058419 2111 1520339400 2018.03.06 12:30 0.72978000 0.73025000 0.72977000 0.73035000 0.73008811 0.00057273 1740 1520341200 2018.03.06 13:00 0.73024000 0.73131000 0.72996000 0.73168000 0.73020448 0.00056901 4949 1520343000 2018.03.06 13:30 0.73131000 0.73205000 0.73100000 0.73219000 0.73038024 0.00064185 7254 1520344800 2018.03.06 14:00 0.73205000 0.73386000 0.73170000 0.73398000 0.73071165 0.00097462 4851 1520346600 2018.03.06 14:30 0.73386000 0.73350000 0.73322000 0.73429000 0.73097721 0.00117180 4208 1520348400 2018.03.06 15:00 0.73350000 0.73313000 0.73310000 0.73460000 0.73118223 0.00130207 4957 1520350200 2018.03.06 15:30 0.73313000 0.73232000 0.73225000 0.73320000 0.73129059 0.00134243 3801 1520352000 2018.03.06 16:00 0.73235000 0.73328000 0.73213000 0.73368000 0.73148006 0.00144044 5292 1520353800 2018.03.06 16:30 0.73330000 0.73346000 0.73215000 0.73381000 0.73166863 0.00152591 5781 1520355600 2018.03.06 17:00 0.73346000 0.73495000 0.73313000 0.73509000 0.73198114 0.00172394 5790 1520357400 2018.03.06 17:30 0.73492000 0.73385000 0.73369000 0.73549000 0.73215912 0.00177660 6286 1520359200 2018.03.06 18:00 0.73385000 0.73302000 0.73253000 0.73387000 0.73224111 0.00175241 6568 1520361000 2018.03.06 18:30 0.73303000 0.73401000 0.73260000 0.73405000 0.73240958 0.00178160 4086 1520362800 2018.03.06 19:00 0.73402000 0.73360000 0.73356000 0.73429000 0.73252295 0.00172617 3127 1520364600 2018.03.06 19:30 0.73361000 0.73508000 0.73352000 0.73516000 0.73276648 0.00182192 3752 1520366400 2018.03.06 20:00 0.73508000 0.73480000 0.73478000 0.73540000 0.73296015 0.00185891 3285 1520368200 2018.03.06 20:30 0.73480000 0.73469000 0.73460000 0.73502000 0.73312490 0.00183431 2462 1520370000 2018.03.06 21:00 0.73470000 0.73495000 0.73453000 0.73500000 0.73329872 0.00170433 1909 1520371800 2018.03.06 21:30 0.73495000 0.73558000 0.73495000 0.73567000 0.73351598 0.00154800 1818 1520373600 2018.03.06 22:00 0.73556000 0.73570000 0.73526000 0.73580000 0.73372398 0.00138296 1641 1520375400 2018.03.06 22:30 0.73570000 0.73557000 0.73525000 0.73583000 0.73389979 0.00119837 1975 1520377200 2018.03.06 23:00 0.73558000 0.73570000 0.73545000 0.73578000 0.73407124 0.00109757 715 1520379000 2018.03.06 23:30 0.73570000 0.73629000 0.73565000 0.73635000 0.73428255 0.00107990 675 1520380800 2018.03.07 00:00 0.73635000 0.73565000 0.73538000 0.73635000 0.73441279 0.00110562 470 1520382600 2018.03.07 00:30 0.73565000 0.73177000 0.73172000 0.73597000 0.73416109 0.00125370 2519 1520384400 2018.03.07 01:00 0.73177000 0.73122000 0.72994000 0.73208000 0.73388099 0.00144676 2949 1520386200 2018.03.07 01:30 0.73123000 0.73050000 0.72933000 0.73151000 0.73355899 0.00168562 2228 1520388000 2018.03.07 02:00 0.73050000 0.73009000 0.72963000 0.73100000 0.73322861 0.00196355 2641 1520389800 2018.03.07 02:30 0.73009000 0.72986000 0.72905000 0.73050000 0.73290779 0.00221766 3028 1520391600 2018.03.07 03:00 0.72988000 0.73122000 0.72962000 0.73142000 0.73274705 0.00226247 3020 1520393400 2018.03.07 03:30 0.73123000 0.73225000 0.73100000 0.73228000 0.73269971 0.00226962 2053 1520395200 2018.03.07 04:00 0.73225000 0.73128000 0.73128000 0.73249000 0.73256450 0.00234072 1698 1520397000 2018.03.07 04:30 0.73128000 0.73176000 0.73070000 0.73183000 0.73248788 0.00235316 2197 1520398800 2018.03.07 05:00 0.73177000 0.73137000 0.73119000 0.73212000 0.73238142 0.00239064 2524 1520400600 2018.03.07 05:30 0.73137000 0.73136000 0.73055000 0.73144000 0.73228414 0.00235556 1945 1520402400 2018.03.07 06:00 0.73136000 0.73104000 0.73072000 0.73150000 0.73216565 0.00233833 1366 1520404200 2018.03.07 06:30 0.73102000 0.73163000 0.73101000 0.73165000 0.73211463 0.00228575 1224 1520406000 2018.03.07 07:00 0.73163000 0.73108000 0.73099000 0.73179000 0.73201610 0.00222956 1224 1520407800 2018.03.07 07:30 0.73108000 0.73130000 0.73082000 0.73140000 0.73194790 0.00209982 1591 1520409600 2018.03.07 08:00 0.73130000 0.73160000 0.73125000 0.73197000 0.73191476 0.00192986 2376 1520411400 2018.03.07 08:30 0.73160000 0.73132000 0.73041000 0.73170000 0.73185812 0.00175419 3543 1520413200 2018.03.07 09:00 0.73133000 0.73185000 0.73127000 0.73201000 0.73185735 0.00152937 3704 1520415000 2018.03.07 09:30 0.73184000 0.73380000 0.73184000 0.73392000 0.73204236 0.00129446 3562 1520416800 2018.03.07 10:00 0.73380000 0.73370000 0.73341000 0.73424000 0.73220023 0.00116552 3853 1520418600 2018.03.07 10:30 0.73370000 0.73267000 0.73252000 0.73377000 0.73224497 0.00119199 2251 1520420400 2018.03.07 11:00 0.73268000 0.73215000 0.73211000 0.73290000 0.73223593 0.00116492 2829 1520422200 2018.03.07 11:30 0.73215000 0.73162000 0.73090000 0.73218000 0.73217727 0.00107691 2624 1520424000 2018.03.07 12:00 0.73163000 0.73250000 0.73150000 0.73280000 0.73220800 0.00098651 2301 1520425800 2018.03.07 12:30 0.73250000 0.73337000 0.73193000 0.73355000 0.73231867 0.00091425 2946 1520427600 2018.03.07 13:00 0.73338000 0.73293000 0.73258000 0.73367000 0.73237689 0.00091176 2304 1520429400 2018.03.07 13:30 0.73293000 0.73349000 0.73286000 0.73385000 0.73248290 0.00098199 2468 1520431200 2018.03.07 14:00 0.73349000 0.73463000 0.73342000 0.73463000 0.73268739 0.00112074 3118 1520433000 2018.03.07 14:30 0.73463000 0.73435000 0.73426000 0.73475000 0.73284573 0.00121291 1905 1520434800 2018.03.07 15:00 0.73433000 0.73499000 0.73352000 0.73518000 0.73304995 0.00132170 4317 1520436600 2018.03.07 15:30 0.73504000 0.73493000 0.73469000 0.73554000 0.73322900 0.00138607 4439 1520438400 2018.03.07 16:00 0.73491000 0.73509000 0.73465000 0.73565000 0.73340624 0.00140893 2904 1520440200 2018.03.07 16:30 0.73510000 0.73708000 0.73493000 0.73782000 0.73375612 0.00165926 6786 1520442000 2018.03.07 17:00 0.73704000 0.73668000 0.73655000 0.73736000 0.73403459 0.00174393 7837 1520443800 2018.03.07 17:30 0.73670000 0.73550000 0.73536000 0.73738000 0.73417415 0.00169828 7049 1520445600 2018.03.07 18:00 0.73551000 0.73510000 0.73471000 0.73598000 0.73426232 0.00162912 5453 1520447400 2018.03.07 18:30 0.73514000 0.73479000 0.73475000 0.73579000 0.73431258 0.00150261 3696 1520449200 2018.03.07 19:00 0.73479000 0.73471000 0.73392000 0.73486000 0.73435043 0.00140435 4014 1520451000 2018.03.07 19:30 0.73470000 0.73638000 0.73451000 0.73653000 0.73454372 0.00148563 2457 1520452800 2018.03.07 20:00 0.73637000 0.73687000 0.73602000 0.73687000 0.73476527 0.00158566 1971 1520454600 2018.03.07 20:30 0.73687000 0.73690000 0.73605000 0.73700000 0.73496858 0.00160913 2621 1520456400 2018.03.07 21:00 0.73692000 0.73717000 0.73684000 0.73757000 0.73517824 0.00157622 1875 1520458200 2018.03.07 21:30 0.73716000 0.73751000 0.73711000 0.73800000 0.73540031 0.00146335 2906 1520460000 2018.03.07 22:00 0.73749000 0.73765000 0.73726000 0.73820000 0.73561457 0.00140516 2607 1520461800 2018.03.07 22:30 0.73766000 0.73800000 0.73756000 0.73816000 0.73584175 0.00141521 1932 1520463600 2018.03.07 23:00 0.73800000 0.73792000 0.73749000 0.73804000 0.73603968 0.00133287 1113 1520465400 2018.03.07 23:30 0.73790000 0.73822000 0.73786000 0.73852000 0.73624733 0.00128685 774 1520467200 2018.03.08 00:00 0.73805000 0.73762000 0.73752000 0.73828000 0.73637806 0.00126634 494 1520469000 2018.03.08 00:30 0.73761000 0.73727000 0.73723000 0.73776000 0.73646301 0.00119207 975 1520470800 2018.03.08 01:00 0.73725000 0.73783000 0.73708000 0.73786000 0.73659320 0.00117105 685 1520472600 2018.03.08 01:30 0.73783000 0.73836000 0.73783000 0.73848000 0.73676146 0.00115625 557 1520474400 2018.03.08 02:00 0.73838000 0.73830000 0.73827000 0.73875000 0.73690799 0.00112659 1342 1520476200 2018.03.08 02:30 0.73829000 0.73849000 0.73828000 0.73947000 0.73705866 0.00116991 2161 1520478000 2018.03.08 03:00 0.73849000 0.73811000 0.73809000 0.73868000 0.73715879 0.00118808 1653 1520479800 2018.03.08 03:30 0.73810000 0.73802000 0.73799000 0.73843000 0.73724081 0.00114061 1797 1520481600 2018.03.08 04:00 0.73802000 0.73828000 0.73797000 0.73835000 0.73733978 0.00104889 1517 1520483400 2018.03.08 04:30 0.73828000 0.73835000 0.73808000 0.73883000 0.73743599 0.00088639 1470 1520485200 2018.03.08 05:00 0.73835000 0.73848000 0.73820000 0.73878000 0.73753542 0.00063939 1427 1520487000 2018.03.08 05:30 0.73850000 0.73852000 0.73842000 0.73885000 0.73762919 0.00057635 1046 1520488800 2018.03.08 06:00 0.73851000 0.73892000 0.73851000 0.73902000 0.73775212 0.00055821 1020 1520490600 2018.03.08 06:30 0.73893000 0.73856000 0.73840000 0.73897000 0.73782906 0.00051337 1055 1520492400 2018.03.08 07:00 0.73857000 0.73815000 0.73810000 0.73862000 0.73785963 0.00047921 1189 1520494200 2018.03.08 07:30 0.73814000 0.73840000 0.73805000 0.73848000 0.73791109 0.00045670 1361 1520496000 2018.03.08 08:00 0.73840000 0.73835000 0.73830000 0.73878000 0.73795289 0.00043791 1467 1520497800 2018.03.08 08:30 0.73835000 0.73807000 0.73790000 0.73836000 0.73796405 0.00043209 1595 1520499600 2018.03.08 09:00 0.73809000 0.73677000 0.73677000 0.73824000 0.73785033 0.00056028 2663 1520501400 2018.03.08 09:30 0.73677000 0.73702000 0.73667000 0.73745000 0.73777125 0.00062151 2803 1520503200 2018.03.08 10:00 0.73702000 0.73682000 0.73659000 0.73735000 0.73768065 0.00069980 3245 1520505000 2018.03.08 10:30 0.73683000 0.73720000 0.73661000 0.73748000 0.73763488 0.00072715 3089 1520506800 2018.03.08 11:00 0.73721000 0.73698000 0.73690000 0.73743000 0.73757251 0.00077373 3161 1520508600 2018.03.08 11:30 0.73697000 0.73700000 0.73654000 0.73707000 0.73751798 0.00079185 2154 1520510400 2018.03.08 12:00 0.73701000 0.73714000 0.73682000 0.73727000 0.73748198 0.00079440 2046 1520512200 2018.03.08 12:30 0.73714000 0.73768000 0.73702000 0.73777000 0.73750084 0.00075434 1614 1520514000 2018.03.08 13:00 0.73768000 0.73790000 0.73734000 0.73808000 0.73753886 0.00073132 2012 1520515800 2018.03.08 13:30 0.73790000 0.73823000 0.73765000 0.73832000 0.73760468 0.00071533 2433 1520517600 2018.03.08 14:00 0.73825000 0.73810000 0.73772000 0.73853000 0.73765185 0.00069422 2499 1520519400 2018.03.08 14:30 0.73810000 0.73746000 0.73645000 0.73833000 0.73763358 0.00068169 5424 1520521200 2018.03.08 15:00 0.73747000 0.73685000 0.73650000 0.73750000 0.73755896 0.00068990 4337 1520523000 2018.03.08 15:30 0.73684000 0.73852000 0.73632000 0.73857000 0.73765048 0.00067633 11206 1520524800 2018.03.08 16:00 0.73853000 0.73861000 0.73817000 0.73898000 0.73774187 0.00065108 6143 1520526600 2018.03.08 16:30 0.73863000 0.73877000 0.73848000 0.73969000 0.73783978 0.00067888 7096 1520528400 2018.03.08 17:00 0.73876000 0.73877000 0.73844000 0.73927000 0.73792838 0.00072545 5959 1520530200 2018.03.08 17:30 0.73877000 0.73826000 0.73693000 0.73885000 0.73795996 0.00073110 5569 1520532000 2018.03.08 18:00 0.73829000 0.73876000 0.73826000 0.73917000 0.73803615 0.00077291 5564 1520533800 2018.03.08 18:30 0.73876000 0.73972000 0.73844000 0.73972000 0.73819652 0.00091191 4273 1520535600 2018.03.08 19:00 0.73972000 0.73955000 0.73925000 0.73992000 0.73832542 0.00094721 2820 1520537400 2018.03.08 19:30 0.73955000 0.73912000 0.73885000 0.73960000 0.73840110 0.00094215 2350 1520539200 2018.03.08 20:00 0.73911000 0.73915000 0.73883000 0.73930000 0.73847242 0.00090891 1886 1520541000 2018.03.08 20:30 0.73915000 0.73951000 0.73898000 0.73960000 0.73857124 0.00091763 1729 1520542800 2018.03.08 21:00 0.73953000 0.73996000 0.73931000 0.74006000 0.73870350 0.00092771 1633 1520544600 2018.03.08 21:30 0.73999000 0.74105000 0.73983000 0.74125000 0.73892698 0.00103065 4096 1520546400 2018.03.08 22:00 0.74105000 0.74155000 0.74097000 0.74160000 0.73917679 0.00115519 3229 1520548200 2018.03.08 22:30 0.74155000 0.74080000 0.74049000 0.74156000 0.73933138 0.00119283 3276 1520550000 2018.03.08 23:00 0.74080000 0.74051000 0.74049000 0.74121000 0.73944363 0.00120016 1378 1520551800 2018.03.08 23:30 0.74048000 0.74048000 0.74035000 0.74067000 0.73954233 0.00120974 647 1520553600 2018.03.09 00:00 0.74041000 0.74002000 0.73970000 0.74106000 0.73958782 0.00117836 683 1520555400 2018.03.09 00:30 0.74002000 0.74036000 0.74002000 0.74070000 0.73966136 0.00109906 1084 1520557200 2018.03.09 01:00 0.74036000 0.74087000 0.74006000 0.74098000 0.73977647 0.00094139 1206 1520559000 2018.03.09 01:30 0.74089000 0.74126000 0.74083000 0.74140000 0.73991776 0.00095675 964 1520560800 2018.03.09 02:00 0.74126000 0.74073000 0.74059000 0.74127000 0.73999512 0.00092860 1743 1520562600 2018.03.09 02:30 0.74073000 0.74076000 0.74050000 0.74137000 0.74006796 0.00090135 1776 1520564400 2018.03.09 03:00 0.74075000 0.74152000 0.74062000 0.74181000 0.74020625 0.00090391 2448 1520566200 2018.03.09 03:30 0.74152000 0.74165000 0.74128000 0.74185000 0.74034375 0.00084067 2302 1520568000 2018.03.09 04:00 0.74165000 0.74108000 0.74074000 0.74166000 0.74041387 0.00077063 1769 1520569800 2018.03.09 04:30 0.74109000 0.74090000 0.74076000 0.74130000 0.74046017 0.00075627 1087 1520571600 2018.03.09 05:00 0.74091000 0.74110000 0.74048000 0.74113000 0.74052111 0.00073167 1344 1520573400 2018.03.09 05:30 0.74109000 0.74076000 0.74053000 0.74126000 0.74054386 0.00065755 1159 1520575200 2018.03.09 06:00 0.74075000 0.74103000 0.74071000 0.74117000 0.74059016 0.00057091 1488 1520577000 2018.03.09 06:30 0.74104000 0.74201000 0.74102000 0.74203000 0.74072538 0.00054541 1998 1520578800 2018.03.09 07:00 0.74199000 0.74172000 0.74155000 0.74205000 0.74082011 0.00052257 1611 1520580600 2018.03.09 07:30 0.74173000 0.74200000 0.74163000 0.74208000 0.74093248 0.00054751 1563 1520582400 2018.03.09 08:00 0.74200000 0.74220000 0.74183000 0.74240000 0.74105319 0.00058143 1894 1520584200 2018.03.09 08:30 0.74219000 0.74177000 0.74173000 0.74221000 0.74112146 0.00059484 1908 1520586000 2018.03.09 09:00 0.74178000 0.74195000 0.74120000 0.74222000 0.74120037 0.00060162 2989 1520587800 2018.03.09 09:30 0.74195000 0.74199000 0.74166000 0.74226000 0.74127557 0.00060021 2847 1520589600 2018.03.09 10:00 0.74199000 0.74336000 0.74167000 0.74364000 0.74147409 0.00068442 3060 1520591400 2018.03.09 10:30 0.74337000 0.74241000 0.74216000 0.74343000 0.74156322 0.00066630 2752 1520593200 2018.03.09 11:00 0.74241000 0.74097000 0.74095000 0.74241000 0.74150673 0.00066346 2638 1520595000 2018.03.09 11:30 0.74098000 0.74095000 0.74053000 0.74134000 0.74145370 0.00067771 2033 1520596800 2018.03.09 12:00 0.74094000 0.74123000 0.74085000 0.74133000 0.74143240 0.00066403 2062 1520598600 2018.03.09 12:30 0.74123000 0.74153000 0.74098000 0.74157000 0.74144169 0.00064471 1890 1520600400 2018.03.09 13:00 0.74153000 0.74194000 0.74145000 0.74226000 0.74148915 0.00064217 1881 1520602200 2018.03.09 13:30 0.74193000 0.74200000 0.74147000 0.74212000 0.74153780 0.00064135 1710 1520604000 2018.03.09 14:00 0.74200000 0.74201000 0.74162000 0.74210000 0.74158278 0.00063262 1635 1520605800 2018.03.09 14:30 0.74202000 0.74162000 0.74143000 0.74209000 0.74158632 0.00061315 1916 1520607600 2018.03.09 15:00 0.74163000 0.74059000 0.74058000 0.74194000 0.74149143 0.00066687 3568 1520609400 2018.03.09 15:30 0.74058000 0.74230000 0.74057000 0.74344000 0.74156844 0.00064210 10694 1520611200 2018.03.09 16:00 0.74230000 0.74350000 0.74203000 0.74395000 0.74175240 0.00070376 5358 1520613000 2018.03.09 16:30 0.74355000 0.74456000 0.74331000 0.74458000 0.74201979 0.00089952 6256 1520614800 2018.03.09 17:00 0.74460000 0.74460000 0.74433000 0.74536000 0.74226552 0.00105930 6177 1520616600 2018.03.09 17:30 0.74463000 0.74444000 0.74393000 0.74514000 0.74247262 0.00117697 4493 1520618400 2018.03.09 18:00 0.74443000 0.74478000 0.74405000 0.74483000 0.74269237 0.00131033 3743 1520620200 2018.03.09 18:30 0.74478000 0.74500000 0.74453000 0.74552000 0.74291214 0.00142672 3060 1520622000 2018.03.09 19:00 0.74500000 0.74535000 0.74500000 0.74545000 0.74314432 0.00155325 2515 1520623800 2018.03.09 19:30 0.74532000 0.74495000 0.74481000 0.74557000 0.74331629 0.00161896 2297 1520625600 2018.03.09 20:00 0.74496000 0.74528000 0.74481000 0.74536000 0.74350331 0.00172245 2037 1520627400 2018.03.09 20:30 0.74529000 0.74584000 0.74506000 0.74589000 0.74372585 0.00183768 1723 1520629200 2018.03.09 21:00 0.74585000 0.74607000 0.74568000 0.74613000 0.74394910 0.00185886 1712 1520631000 2018.03.09 21:30 0.74610000 0.74621000 0.74600000 0.74655000 0.74416443 0.00184910 1279 1520632800 2018.03.09 22:00 0.74623000 0.74631000 0.74613000 0.74665000 0.74436877 0.00183047 2568 1520634600 2018.03.09 22:30 0.74630000 0.74638000 0.74620000 0.74661000 0.74456031 0.00180457 1816 1520636400 2018.03.09 23:00 0.74635000 0.74658000 0.74629000 0.74665000 0.74475266 0.00179128 715 1520638200 2018.03.09 23:30 0.74655000 0.74654000 0.74634000 0.74673000 0.74492289 0.00174786 375 1520812800 2018.03.12 00:00 0.74556000 0.74661000 0.74556000 0.74675000 0.74508356 0.00167754 192 1520814600 2018.03.12 00:30 0.74661000 0.74641000 0.74619000 0.74682000 0.74520989 0.00151997 481 1520816400 2018.03.12 01:00 0.74646000 0.74703000 0.74646000 0.74719000 0.74538323 0.00116623 1045 1520818200 2018.03.12 01:30 0.74703000 0.74706000 0.74667000 0.74714000 0.74554293 0.00097860 520 1520820000 2018.03.12 02:00 0.74708000 0.74760000 0.74697000 0.74771000 0.74573884 0.00093106 660 1520821800 2018.03.12 02:30 0.74760000 0.74746000 0.74745000 0.74795000 0.74590276 0.00093731 956 1520823600 2018.03.12 03:00 0.74746000 0.74719000 0.74712000 0.74777000 0.74602535 0.00091096 1544 1520825400 2018.03.12 03:30 0.74718000 0.74689000 0.74677000 0.74748000 0.74610770 0.00084078 1091 1520827200 2018.03.12 04:00 0.74689000 0.74744000 0.74687000 0.74755000 0.74623459 0.00080430 1475 1520829000 2018.03.12 04:30 0.74745000 0.74739000 0.74700000 0.74765000 0.74634463 0.00076462 1637 1520830800 2018.03.12 05:00 0.74738000 0.74746000 0.74695000 0.74751000 0.74645085 0.00073958 1465 1520832600 2018.03.12 05:30 0.74746000 0.74695000 0.74688000 0.74748000 0.74649839 0.00064965 1250 1520834400 2018.03.12 06:00 0.74697000 0.74705000 0.74680000 0.74708000 0.74655092 0.00057588 954 1520836200 2018.03.12 06:30 0.74702000 0.74706000 0.74689000 0.74725000 0.74659941 0.00053790 895 1520838000 2018.03.12 07:00 0.74705000 0.74712000 0.74698000 0.74731000 0.74664899 0.00050779 816 1520839800 2018.03.12 07:30 0.74710000 0.74697000 0.74662000 0.74719000 0.74667956 0.00048412 1451 1520841600 2018.03.12 08:00 0.74698000 0.74771000 0.74683000 0.74787000 0.74677770 0.00046748 1981 1520843400 2018.03.12 08:30 0.74775000 0.74765000 0.74765000 0.74803000 0.74686077 0.00044790 1153 1520845200 2018.03.12 09:00 0.74765000 0.74755000 0.74750000 0.74797000 0.74692641 0.00043109 1363 1520847000 2018.03.12 09:30 0.74756000 0.74795000 0.74749000 0.74800000 0.74702390 0.00042610 1350 1520848800 2018.03.12 10:00 0.74795000 0.74739000 0.74700000 0.74801000 0.74705877 0.00040496 2485 1520850600 2018.03.12 10:30 0.74738000 0.74754000 0.74718000 0.74771000 0.74710460 0.00036388 2538 1520852400 2018.03.12 11:00 0.74756000 0.74719000 0.74715000 0.74813000 0.74711273 0.00035900 2583 1520854200 2018.03.12 11:30 0.74720000 0.74610000 0.74609000 0.74732000 0.74701628 0.00047135 2065 1520856000 2018.03.12 12:00 0.74612000 0.74625000 0.74598000 0.74641000 0.74694330 0.00051855 1456 1520857800 2018.03.12 12:30 0.74623000 0.74636000 0.74616000 0.74650000 0.74688775 0.00054752 158