Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.78628000 0.78640000 0.00001000 5.00000000 12.00000000 0.00001000 0.94911000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 0.78156000 0.78163000 0.78147000 0.78185000 0.78163000 0.00000000 623 1518055200 2018.02.08 02:00 0.78161000 0.78206000 0.78153000 0.78228000 0.78167095 0.00000000 1709 1518056100 2018.02.08 02:15 0.78207000 0.78200000 0.78163000 0.78237000 0.78170229 0.00000000 1720 1518057000 2018.02.08 02:30 0.78200000 0.78196000 0.78185000 0.78263000 0.78172683 0.00000000 1631 1518057900 2018.02.08 02:45 0.78196000 0.78190000 0.78138000 0.78229000 0.78174333 0.00000000 1693 1518058800 2018.02.08 03:00 0.78191000 0.78185000 0.78153000 0.78222000 0.78175349 0.00000000 1386 1518059700 2018.02.08 03:15 0.78185000 0.78285000 0.78174000 0.78293000 0.78185792 0.00000000 1793 1518060600 2018.02.08 03:30 0.78284000 0.78257000 0.78217000 0.78320000 0.78192573 0.00000000 2169 1518061500 2018.02.08 03:45 0.78258000 0.78287000 0.78228000 0.78300000 0.78201566 0.00000000 1153 1518062400 2018.02.08 04:00 0.78286000 0.78261000 0.78240000 0.78295000 0.78207227 0.00000000 1234 1518063300 2018.02.08 04:15 0.78265000 0.78256000 0.78221000 0.78276000 0.78211872 0.00000000 976 1518064200 2018.02.08 04:30 0.78256000 0.78297000 0.78238000 0.78318000 0.78219979 0.00000000 1100 1518065100 2018.02.08 04:45 0.78296000 0.78280000 0.78265000 0.78305000 0.78225695 0.00000000 940 1518066000 2018.02.08 05:00 0.78281000 0.78252000 0.78249000 0.78303000 0.78228201 0.00000000 1072 1518066900 2018.02.08 05:15 0.78250000 0.78220000 0.78197000 0.78255000 0.78227420 0.00000000 1435 1518067800 2018.02.08 05:30 0.78220000 0.78222000 0.78201000 0.78277000 0.78226903 0.00000000 958 1518068700 2018.02.08 05:45 0.78221000 0.78146000 0.78143000 0.78230000 0.78219198 0.00000000 1367 1518069600 2018.02.08 06:00 0.78146000 0.78086000 0.78083000 0.78183000 0.78206513 0.00000000 1345 1518070500 2018.02.08 06:15 0.78087000 0.78046000 0.78037000 0.78139000 0.78191226 0.00000000 2092 1518071400 2018.02.08 06:30 0.78045000 0.78066000 0.78036000 0.78104000 0.78179300 0.00076282 1798 1518072300 2018.02.08 06:45 0.78066000 0.78114000 0.78066000 0.78153000 0.78173081 0.00079670 1552 1518073200 2018.02.08 07:00 0.78114000 0.78208000 0.78103000 0.78226000 0.78176406 0.00078538 1911 1518074100 2018.02.08 07:15 0.78208000 0.78252000 0.78201000 0.78269000 0.78183606 0.00077858 1459 1518075000 2018.02.08 07:30 0.78251000 0.78244000 0.78214000 0.78252000 0.78189358 0.00077411 1484 1518075900 2018.02.08 07:45 0.78245000 0.78262000 0.78236000 0.78271000 0.78196276 0.00077463 1278 1518076800 2018.02.08 08:00 0.78262000 0.78256000 0.78251000 0.78330000 0.78201964 0.00077418 1841 1518077700 2018.02.08 08:15 0.78256000 0.78224000 0.78222000 0.78276000 0.78204063 0.00075075 1244 1518078600 2018.02.08 08:30 0.78222000 0.78212000 0.78205000 0.78240000 0.78204818 0.00074105 1489 1518079500 2018.02.08 08:45 0.78213000 0.78177000 0.78165000 0.78241000 0.78202169 0.00072080 1635 1518080400 2018.02.08 09:00 0.78178000 0.78384000 0.78177000 0.78408000 0.78219486 0.00081837 2660 1518081300 2018.02.08 09:15 0.78385000 0.78375000 0.78348000 0.78434000 0.78234297 0.00090322 2611 1518082200 2018.02.08 09:30 0.78377000 0.78390000 0.78347000 0.78417000 0.78249126 0.00098964 2044 1518083100 2018.02.08 09:45 0.78390000 0.78317000 0.78302000 0.78417000 0.78255590 0.00101787 1624 1518084000 2018.02.08 10:00 0.78316000 0.78291000 0.78271000 0.78351000 0.78258963 0.00103165 2318 1518084900 2018.02.08 10:15 0.78291000 0.78160000 0.78157000 0.78300000 0.78249538 0.00102183 2013 1518085800 2018.02.08 10:30 0.78161000 0.78171000 0.78143000 0.78192000 0.78242058 0.00101547 1758 1518086700 2018.02.08 10:45 0.78172000 0.78193000 0.78171000 0.78224000 0.78237386 0.00098992 1698 1518087600 2018.02.08 11:00 0.78191000 0.78113000 0.78063000 0.78220000 0.78225539 0.00096025 2255 1518088500 2018.02.08 11:15 0.78115000 0.78057000 0.78056000 0.78120000 0.78209488 0.00095995 1377 1518089400 2018.02.08 11:30 0.78057000 0.78033000 0.78030000 0.78078000 0.78192680 0.00102149 1319 1518090300 2018.02.08 11:45 0.78032000 0.78126000 0.78031000 0.78126000 0.78186329 0.00103745 1457 1518091200 2018.02.08 12:00 0.78127000 0.78046000 0.78033000 0.78127000 0.78172964 0.00112457 1582 1518092100 2018.02.08 12:15 0.78046000 0.78081000 0.78026000 0.78096000 0.78164206 0.00115782 1138 1518093000 2018.02.08 12:30 0.78080000 0.78124000 0.78079000 0.78176000 0.78160377 0.00115990 1499 1518093900 2018.02.08 12:45 0.78125000 0.78118000 0.78079000 0.78139000 0.78156341 0.00115333 1348 1518094800 2018.02.08 13:00 0.78119000 0.78062000 0.78043000 0.78125000 0.78147356 0.00117493 1461 1518095700 2018.02.08 13:15 0.78062000 0.78082000 0.78041000 0.78087000 0.78141132 0.00118806 888 1518096600 2018.02.08 13:30 0.78083000 0.78026000 0.77996000 0.78095000 0.78130167 0.00123283 1325 1518097500 2018.02.08 13:45 0.78026000 0.77998000 0.77998000 0.78052000 0.78117579 0.00129635 1562 1518098400 2018.02.08 14:00 0.77998000 0.77987000 0.77954000 0.78094000 0.78105143 0.00121486 3287 1518099300 2018.02.08 14:15 0.77987000 0.77917000 0.77876000 0.77987000 0.78087225 0.00116394 2155 1518100200 2018.02.08 14:30 0.77917000 0.77950000 0.77878000 0.77960000 0.78074156 0.00101078 2130 1518101100 2018.02.08 14:45 0.77951000 0.78039000 0.77941000 0.78040000 0.78070808 0.00085857 2557 1518102000 2018.02.08 15:00 0.78040000 0.78069000 0.78000000 0.78075000 0.78070636 0.00070330 3006 1518102900 2018.02.08 15:15 0.78070000 0.78163000 0.78060000 0.78198000 0.78079432 0.00071427 3474 1518103800 2018.02.08 15:30 0.78163000 0.78150000 0.78103000 0.78182000 0.78086153 0.00071748 3026 1518104700 2018.02.08 15:45 0.78149000 0.78195000 0.78108000 0.78205000 0.78096519 0.00075353 2959 1518105600 2018.02.08 16:00 0.78196000 0.78186000 0.78148000 0.78229000 0.78105041 0.00081128 2551 1518106500 2018.02.08 16:15 0.78187000 0.78263000 0.78174000 0.78283000 0.78120085 0.00093119 2689 1518107400 2018.02.08 16:30 0.78263000 0.78140000 0.78112000 0.78264000 0.78121982 0.00091893 3312 1518108300 2018.02.08 16:45 0.78141000 0.78121000 0.78077000 0.78191000 0.78121888 0.00091852 3420 1518109200 2018.02.08 17:00 0.78120000 0.78020000 0.78006000 0.78128000 0.78112185 0.00089652 3766 1518110100 2018.02.08 17:15 0.78019000 0.77944000 0.77939000 0.78067000 0.78096167 0.00092493 2925 1518111000 2018.02.08 17:30 0.77943000 0.78000000 0.77928000 0.78027000 0.78087008 0.00092794 3421 1518111900 2018.02.08 17:45 0.78000000 0.77964000 0.77885000 0.78016000 0.78075293 0.00094407 3784 1518112800 2018.02.08 18:00 0.77965000 0.77935000 0.77926000 0.78002000 0.78061932 0.00097927 3646 1518113700 2018.02.08 18:15 0.77935000 0.77855000 0.77813000 0.77951000 0.78042224 0.00107121 4513 1518114600 2018.02.08 18:30 0.77854000 0.77918000 0.77835000 0.77952000 0.78030393 0.00111073 3985 1518115500 2018.02.08 18:45 0.77919000 0.77879000 0.77878000 0.77961000 0.78015975 0.00117321 3608 1518116400 2018.02.08 19:00 0.77879000 0.77834000 0.77822000 0.77885000 0.77998644 0.00126744 3405 1518117300 2018.02.08 19:15 0.77835000 0.77872000 0.77827000 0.77873000 0.77986583 0.00131569 3273 1518118200 2018.02.08 19:30 0.77873000 0.77932000 0.77836000 0.77976000 0.77981384 0.00133446 4056 1518119100 2018.02.08 19:45 0.77931000 0.77913000 0.77856000 0.77934000 0.77974871 0.00135612 4700 1518120000 2018.02.08 20:00 0.77913000 0.77936000 0.77883000 0.78023000 0.77971169 0.00135293 4309 1518120900 2018.02.08 20:15 0.77936000 0.77957000 0.77926000 0.78035000 0.77969820 0.00128670 3462 1518121800 2018.02.08 20:30 0.77956000 0.78068000 0.77956000 0.78075000 0.77979170 0.00122480 3653 1518122700 2018.02.08 20:45 0.78067000 0.78103000 0.78054000 0.78127000 0.77990964 0.00115218 3079 1518123600 2018.02.08 21:00 0.78101000 0.78056000 0.78045000 0.78104000 0.77997158 0.00108124 2994 1518124500 2018.02.08 21:15 0.78055000 0.78032000 0.78012000 0.78108000 0.78000476 0.00091559 2547 1518125400 2018.02.08 21:30 0.78032000 0.77988000 0.77982000 0.78032000 0.77999288 0.00085661 2118 1518126300 2018.02.08 21:45 0.77987000 0.77985000 0.77947000 0.78026000 0.77997927 0.00080628 2478 1518127200 2018.02.08 22:00 0.77986000 0.77925000 0.77907000 0.78019000 0.77990982 0.00078687 3046 1518128100 2018.02.08 22:15 0.77925000 0.77926000 0.77885000 0.77967000 0.77984793 0.00076627 2247 1518129000 2018.02.08 22:30 0.77926000 0.77873000 0.77841000 0.77945000 0.77974146 0.00076193 2660 1518129900 2018.02.08 22:45 0.77873000 0.77763000 0.77758000 0.77873000 0.77954037 0.00083426 2722 1518130800 2018.02.08 23:00 0.77765000 0.77837000 0.77764000 0.77852000 0.77942890 0.00085282 1345 1518131700 2018.02.08 23:15 0.77839000 0.77843000 0.77826000 0.77854000 0.77933377 0.00085258 495 1518132600 2018.02.08 23:30 0.77843000 0.77864000 0.77842000 0.77868000 0.77926770 0.00086531 558 1518133500 2018.02.08 23:45 0.77863000 0.77812000 0.77803000 0.77864000 0.77915839 0.00090187 777 1518134400 2018.02.09 00:00 0.77802000 0.77773000 0.77764000 0.77814000 0.77902236 0.00095896 255 1518135300 2018.02.09 00:15 0.77776000 0.77791000 0.77766000 0.77805000 0.77891642 0.00101160 323 1518136200 2018.02.09 00:30 0.77791000 0.77713000 0.77677000 0.77791000 0.77874628 0.00112206 500 1518137100 2018.02.09 00:45 0.77713000 0.77700000 0.77686000 0.77769000 0.77857997 0.00122762 592 1518138000 2018.02.09 01:00 0.77700000 0.77782000 0.77675000 0.77792000 0.77850759 0.00124756 1189 1518138900 2018.02.09 01:15 0.77781000 0.77850000 0.77775000 0.77867000 0.77850687 0.00122493 792 1518139800 2018.02.09 01:30 0.77851000 0.77896000 0.77808000 0.77902000 0.77855002 0.00112025 1212 1518140700 2018.02.09 01:45 0.77895000 0.77887000 0.77855000 0.77916000 0.77858050 0.00097341 1108 1518141600 2018.02.09 02:00 0.77888000 0.77850000 0.77823000 0.77889000 0.77857283 0.00086686 1289 1518142500 2018.02.09 02:15 0.77849000 0.77857000 0.77825000 0.77872000 0.77857256 0.00077379 1425 1518143400 2018.02.09 02:30 0.77857000 0.77770000 0.77709000 0.77863000 0.77848946 0.00072181 1778 1518144300 2018.02.09 02:45 0.77770000 0.77776000 0.77743000 0.77821000 0.77841999 0.00065252 1319 1518145200 2018.02.09 03:00 0.77776000 0.77809000 0.77776000 0.77859000 0.77838856 0.00061892 1776 1518146100 2018.02.09 03:15 0.77809000 0.77845000 0.77809000 0.77926000 0.77839441 0.00059005 2219 1518147000 2018.02.09 03:30 0.77845000 0.77848000 0.77806000 0.77857000 0.77840256 0.00058926 1823 1518147900 2018.02.09 03:45 0.77853000 0.77697000 0.77676000 0.77854000 0.77826613 0.00059670 2443 1518148800 2018.02.09 04:00 0.77697000 0.77592000 0.77591000 0.77697000 0.77804269 0.00074274 2791 1518149700 2018.02.09 04:15 0.77590000 0.77739000 0.77590000 0.77740000 0.77798053 0.00074482 1963 1518150600 2018.02.09 04:30 0.77738000 0.77731000 0.77666000 0.77757000 0.77791667 0.00073760 2098 1518151500 2018.02.09 04:45 0.77733000 0.77717000 0.77626000 0.77734000 0.77784556 0.00074831 1673 1518152400 2018.02.09 05:00 0.77717000 0.77781000 0.77713000 0.77787000 0.77784217 0.00074777 1513 1518153300 2018.02.09 05:15 0.77780000 0.77799000 0.77768000 0.77830000 0.77785625 0.00074891 1305 1518154200 2018.02.09 05:30 0.77798000 0.77861000 0.77785000 0.77879000 0.77792803 0.00075014 1631 1518155100 2018.02.09 05:45 0.77861000 0.77824000 0.77802000 0.77883000 0.77795775 0.00072371 1331 1518156000 2018.02.09 06:00 0.77824000 0.77832000 0.77775000 0.77848000 0.77799225 0.00072732 1344 1518156900 2018.02.09 06:15 0.77832000 0.77835000 0.77811000 0.77853000 0.77802632 0.00072455 711 1518157800 2018.02.09 06:30 0.77834000 0.77835000 0.77808000 0.77848000 0.77805714 0.00070196 578 1518158700 2018.02.09 06:45 0.77836000 0.77800000 0.77775000 0.77837000 0.77805170 0.00067689 682 1518159600 2018.02.09 07:00 0.77799000 0.77746000 0.77738000 0.77805000 0.77799535 0.00066764 949 1518160500 2018.02.09 07:15 0.77746000 0.77776000 0.77736000 0.77793000 0.77797294 0.00065118 760 1518161400 2018.02.09 07:30 0.77778000 0.77798000 0.77758000 0.77800000 0.77797361 0.00064847 788 1518162300 2018.02.09 07:45 0.77797000 0.77758000 0.77728000 0.77799000 0.77793612 0.00064439 992 1518163200 2018.02.09 08:00 0.77757000 0.77728000 0.77708000 0.77762000 0.77787363 0.00064718 1005 1518164100 2018.02.09 08:15 0.77729000 0.77779000 0.77728000 0.77786000 0.77786567 0.00063284 735 1518165000 2018.02.09 08:30 0.77780000 0.77808000 0.77769000 0.77840000 0.77788608 0.00062479 1429 1518165900 2018.02.09 08:45 0.77807000 0.77848000 0.77779000 0.77854000 0.77794265 0.00061620 1178 1518166800 2018.02.09 09:00 0.77849000 0.77930000 0.77827000 0.77949000 0.77807192 0.00052806 2545 1518167700 2018.02.09 09:15 0.77929000 0.77869000 0.77844000 0.77930000 0.77813078 0.00053235 1560 1518168600 2018.02.09 09:30 0.77868000 0.77849000 0.77807000 0.77881000 0.77816499 0.00051026 1647 1518169500 2018.02.09 09:45 0.77849000 0.77928000 0.77849000 0.77941000 0.77827118 0.00052779 2158 1518170400 2018.02.09 10:00 0.77927000 0.77820000 0.77808000 0.77931000 0.77826440 0.00051713 1910 1518171300 2018.02.09 10:15 0.77820000 0.77756000 0.77684000 0.77821000 0.77819732 0.00053196 2192 1518172200 2018.02.09 10:30 0.77756000 0.77859000 0.77739000 0.77862000 0.77823472 0.00053310 1457 1518173100 2018.02.09 10:45 0.77858000 0.77895000 0.77855000 0.77908000 0.77830284 0.00056197 1154 1518174000 2018.02.09 11:00 0.77896000 0.77890000 0.77845000 0.77903000 0.77835971 0.00058521 1213 1518174900 2018.02.09 11:15 0.77890000 0.77900000 0.77882000 0.77921000 0.77842069 0.00061292 939 1518175800 2018.02.09 11:30 0.77900000 0.77985000 0.77896000 0.77986000 0.77855682 0.00071579 1181 1518176700 2018.02.09 11:45 0.77985000 0.77969000 0.77924000 0.78002000 0.77866474 0.00077248 1691 1518177600 2018.02.09 12:00 0.77969000 0.77967000 0.77955000 0.78001000 0.77876048 0.00077761 1200 1518178500 2018.02.09 12:15 0.77964000 0.77987000 0.77935000 0.78000000 0.77886615 0.00080515 949 1518179400 2018.02.09 12:30 0.77985000 0.77956000 0.77935000 0.77995000 0.77893223 0.00080873 1171 1518180300 2018.02.09 12:45 0.77955000 0.77929000 0.77898000 0.77956000 0.77896630 0.00075988 1608 1518181200 2018.02.09 13:00 0.77928000 0.77922000 0.77908000 0.77940000 0.77899046 0.00066418 1110 1518182100 2018.02.09 13:15 0.77922000 0.77889000 0.77872000 0.77937000 0.77898090 0.00060781 1259 1518183000 2018.02.09 13:30 0.77888000 0.77885000 0.77846000 0.77896000 0.77896843 0.00057511 1508 1518183900 2018.02.09 13:45 0.77886000 0.77879000 0.77837000 0.77887000 0.77895144 0.00056821 1953 1518184800 2018.02.09 14:00 0.77880000 0.77837000 0.77831000 0.77895000 0.77889606 0.00058355 1808 1518185700 2018.02.09 14:15 0.77837000 0.77827000 0.77816000 0.77880000 0.77883644 0.00060805 1373 1518186600 2018.02.09 14:30 0.77827000 0.77856000 0.77820000 0.77874000 0.77881011 0.00061251 2183 1518187500 2018.02.09 14:45 0.77856000 0.77917000 0.77827000 0.77946000 0.77884438 0.00060111 1637 1518188400 2018.02.09 15:00 0.77918000 0.78063000 0.77918000 0.78076000 0.77901444 0.00066889 2575 1518189300 2018.02.09 15:15 0.78064000 0.78103000 0.78060000 0.78145000 0.77920640 0.00069878 2628 1518190200 2018.02.09 15:30 0.78104000 0.78222000 0.78034000 0.78224000 0.77949341 0.00093394 4397 1518191100 2018.02.09 15:45 0.78220000 0.78278000 0.78193000 0.78303000 0.77980642 0.00118732 4823 1518192000 2018.02.09 16:00 0.78277000 0.78187000 0.78181000 0.78277000 0.78000295 0.00127709 2843 1518192900 2018.02.09 16:15 0.78188000 0.78151000 0.78150000 0.78210000 0.78014648 0.00132026 1654 1518193800 2018.02.09 16:30 0.78151000 0.78141000 0.78073000 0.78163000 0.78026681 0.00136838 4109 1518194700 2018.02.09 16:45 0.78140000 0.78228000 0.78106000 0.78251000 0.78045855 0.00146786 3525 1518195600 2018.02.09 17:00 0.78226000 0.78164000 0.78154000 0.78247000 0.78057107 0.00150392 3693 1518196500 2018.02.09 17:15 0.78164000 0.78161000 0.78148000 0.78213000 0.78067001 0.00153463 3014 1518197400 2018.02.09 17:30 0.78161000 0.78108000 0.78070000 0.78188000 0.78070906 0.00152531 2951 1518198300 2018.02.09 17:45 0.78108000 0.78014000 0.78014000 0.78185000 0.78065486 0.00148770 5837 1518199200 2018.02.09 18:00 0.78013000 0.78043000 0.77965000 0.78052000 0.78063345 0.00145109 3888 1518200100 2018.02.09 18:15 0.78042000 0.78110000 0.77988000 0.78110000 0.78067788 0.00140381 3303 1518201000 2018.02.09 18:30 0.78111000 0.78162000 0.78089000 0.78200000 0.78076761 0.00135923 3436 1518201900 2018.02.09 18:45 0.78162000 0.78064000 0.78064000 0.78169000 0.78075545 0.00128613 3574 1518202800 2018.02.09 19:00 0.78064000 0.77941000 0.77916000 0.78088000 0.78062731 0.00122715 4129 1518203700 2018.02.09 19:15 0.77943000 0.77899000 0.77890000 0.77984000 0.78047138 0.00121381 3258 1518204600 2018.02.09 19:30 0.77899000 0.77886000 0.77862000 0.77927000 0.78031792 0.00125779 3584 1518205500 2018.02.09 19:45 0.77886000 0.77837000 0.77762000 0.77899000 0.78013240 0.00139614 2842 1518206400 2018.02.09 20:00 0.77835000 0.77810000 0.77788000 0.77837000 0.77993884 0.00155617 2121 1518207300 2018.02.09 20:15 0.77809000 0.77820000 0.77778000 0.77857000 0.77977323 0.00166253 3333 1518208200 2018.02.09 20:30 0.77818000 0.77788000 0.77732000 0.77828000 0.77959293 0.00170323 2884 1518209100 2018.02.09 20:45 0.77789000 0.77885000 0.77780000 0.77944000 0.77952217 0.00158479 2813 1518210000 2018.02.09 21:00 0.77886000 0.77950000 0.77856000 0.77966000 0.77952006 0.00149611 2627 1518210900 2018.02.09 21:15 0.77949000 0.77916000 0.77911000 0.77990000 0.77948577 0.00144167 2137 1518211800 2018.02.09 21:30 0.77917000 0.77936000 0.77879000 0.77959000 0.77947379 0.00137957 2073 1518212700 2018.02.09 21:45 0.77936000 0.77888000 0.77868000 0.77972000 0.77941724 0.00124694 2909 1518213600 2018.02.09 22:00 0.77889000 0.77910000 0.77828000 0.77911000 0.77938703 0.00115006 3456 1518214500 2018.02.09 22:15 0.77911000 0.77937000 0.77901000 0.77959000 0.77938540 0.00103720 2611 1518215400 2018.02.09 22:30 0.77938000 0.78014000 0.77938000 0.78014000 0.77945727 0.00098133 2097 1518216300 2018.02.09 22:45 0.78014000 0.78008000 0.77991000 0.78083000 0.77951658 0.00098447 2558 1518217200 2018.02.09 23:00 0.78006000 0.78014000 0.78003000 0.78052000 0.77957595 0.00098272 974 1518218100 2018.02.09 23:15 0.78015000 0.78090000 0.77997000 0.78091000 0.77970205 0.00100160 694 1518219000 2018.02.09 23:30 0.78090000 0.78134000 0.78088000 0.78171000 0.77985805 0.00104086 964 1518219900 2018.02.09 23:45 0.78134000 0.78143000 0.78132000 0.78195000 0.78000776 0.00115544 995 1518393600 2018.02.12 00:00 0.78153000 0.78144000 0.78030000 0.78154000 0.78014416 0.00125524 146 1518394500 2018.02.12 00:15 0.78145000 0.78165000 0.78140000 0.78175000 0.78028757 0.00133727 146 1518395400 2018.02.12 00:30 0.78165000 0.78173000 0.78132000 0.78191000 0.78042495 0.00139588 635 1518396300 2018.02.12 00:45 0.78173000 0.78150000 0.78144000 0.78196000 0.78052733 0.00138037 290 1518397200 2018.02.12 01:00 0.78150000 0.78130000 0.78127000 0.78175000 0.78060092 0.00130742 1431 1518398100 2018.02.12 01:15 0.78130000 0.78143000 0.78118000 0.78153000 0.78067988 0.00123115 596 1518399000 2018.02.12 01:30 0.78143000 0.78158000 0.78113000 0.78160000 0.78076561 0.00110094 600 1518399900 2018.02.12 01:45 0.78159000 0.78202000 0.78158000 0.78212000 0.78088507 0.00107727 571 1518400800 2018.02.12 02:00 0.78201000 0.78201000 0.78173000 0.78250000 0.78099221 0.00108305 944 1518401700 2018.02.12 02:15 0.78201000 0.78188000 0.78165000 0.78216000 0.78107676 0.00103604 1193 1518402600 2018.02.12 02:30 0.78188000 0.78248000 0.78179000 0.78259000 0.78121040 0.00102835 839 1518403500 2018.02.12 02:45 0.78249000 0.78226000 0.78198000 0.78256000 0.78131036 0.00092483 1199 1518404400 2018.02.12 03:00 0.78226000 0.78324000 0.78225000 0.78348000 0.78149414 0.00089415 1518 1518405300 2018.02.12 03:15 0.78326000 0.78277000 0.78246000 0.78343000 0.78161565 0.00080784 1462 1518406200 2018.02.12 03:30 0.78276000 0.78272000 0.78237000 0.78311000 0.78172083 0.00077400 1438 1518407100 2018.02.12 03:45 0.78272000 0.78266000 0.78262000 0.78325000 0.78181027 0.00070576 808 1518408000 2018.02.12 04:00 0.78270000 0.78232000 0.78232000 0.78293000 0.78185882 0.00060170 859 1518408900 2018.02.12 04:15 0.78231000 0.78222000 0.78196000 0.78259000 0.78189321 0.00056048 802 1518409800 2018.02.12 04:30 0.78222000 0.78274000 0.78210000 0.78283000 0.78197386 0.00055932 655 1518410700 2018.02.12 04:45 0.78274000 0.78293000 0.78252000 0.78310000 0.78206492 0.00056663 1112 1518411600 2018.02.12 05:00 0.78292000 0.78304000 0.78271000 0.78308000 0.78215779 0.00057285 738 1518412500 2018.02.12 05:15 0.78304000 0.78309000 0.78302000 0.78336000 0.78224657 0.00058486 812 1518413400 2018.02.12 05:30 0.78309000 0.78319000 0.78294000 0.78333000 0.78233642 0.00059941 653 1518414300 2018.02.12 05:45 0.78319000 0.78342000 0.78296000 0.78345000 0.78243962 0.00060591 508 1518415200 2018.02.12 06:00 0.78342000 0.78385000 0.78342000 0.78393000 0.78257394 0.00061532 1066 1518416100 2018.02.12 06:15 0.78385000 0.78356000 0.78335000 0.78386000 0.78266785 0.00058919 564 1518417000 2018.02.12 06:30 0.78355000 0.78319000 0.78318000 0.78363000 0.78271758 0.00054127 478 1518417900 2018.02.12 06:45 0.78319000 0.78342000 0.78313000 0.78353000 0.78278448 0.00052928 491 1518418800 2018.02.12 07:00 0.78342000 0.78303000 0.78287000 0.78344000 0.78280786 0.00049827 625 1518419700 2018.02.12 07:15 0.78303000 0.78323000 0.78277000 0.78329000 0.78284806 0.00045042 608 1518420600 2018.02.12 07:30 0.78324000 0.78302000 0.78300000 0.78357000 0.78286444 0.00043936 616 1518421500 2018.02.12 07:45 0.78302000 0.78346000 0.78302000 0.78371000 0.78292116 0.00041726 714 1518422400 2018.02.12 08:00 0.78349000 0.78303000 0.78292000 0.78377000 0.78293152 0.00040886 1084 1518423300 2018.02.12 08:15 0.78306000 0.78303000 0.78278000 0.78321000 0.78294090 0.00040506 967 1518424200 2018.02.12 08:30 0.78303000 0.78300000 0.78279000 0.78321000 0.78294653 0.00040046 1040 1518425100 2018.02.12 08:45 0.78300000 0.78299000 0.78297000 0.78329000 0.78295067 0.00039396 1283 1518426000 2018.02.12 09:00 0.78299000 0.78301000 0.78253000 0.78317000 0.78295632 0.00036549 1223 1518426900 2018.02.12 09:15 0.78301000 0.78203000 0.78200000 0.78304000 0.78286810 0.00042989 1073 1518427800 2018.02.12 09:30 0.78204000 0.78168000 0.78161000 0.78211000 0.78275495 0.00055749 1498 1518428700 2018.02.12 09:45 0.78169000 0.78130000 0.78125000 0.78214000 0.78261638 0.00070446 1338 1518429600 2018.02.12 10:00 0.78129000 0.78122000 0.78093000 0.78162000 0.78248339 0.00082133 1925 1518430500 2018.02.12 10:15 0.78123000 0.78162000 0.78118000 0.78172000 0.78240116 0.00086867 1217 1518431400 2018.02.12 10:30 0.78161000 0.78216000 0.78112000 0.78216000 0.78237820 0.00086227 1514 1518432300 2018.02.12 10:45 0.78216000 0.78192000 0.78176000 0.78246000 0.78233456 0.00085360 1328 1518433200 2018.02.12 11:00 0.78193000 0.78170000 0.78168000 0.78258000 0.78227412 0.00081686 1384 1518434100 2018.02.12 11:15 0.78169000 0.78191000 0.78159000 0.78234000 0.78223945 0.00077969 2154 1518435000 2018.02.12 11:30 0.78191000 0.78212000 0.78183000 0.78248000 0.78222807 0.00075381 1264 1518435900 2018.02.12 11:45 0.78211000 0.78209000 0.78207000 0.78239000 0.78221492 0.00070870 1123 1518436800 2018.02.12 12:00 0.78209000 0.78233000 0.78177000 0.78236000 0.78222588 0.00068339 1230 1518437700 2018.02.12 12:15 0.78234000 0.78262000 0.78226000 0.78267000 0.78226342 0.00064755 705 1518438600 2018.02.12 12:30 0.78263000 0.78300000 0.78262000 0.78310000 0.78233357 0.00064503 664 1518439500 2018.02.12 12:45 0.78298000 0.78321000 0.78288000 0.78331000 0.78241704 0.00063549 790 1518440400 2018.02.12 13:00 0.78321000 0.78349000 0.78317000 0.78362000 0.78251922 0.00068746 940 1518441300 2018.02.12 13:15 0.78348000 0.78283000 0.78266000 0.78355000 0.78254882 0.00069105 989 1518442200 2018.02.12 13:30 0.78287000 0.78313000 0.78278000 0.78355000 0.78260417 0.00071616 1057 1518443100 2018.02.12 13:45 0.78313000 0.78342000 0.78295000 0.78342000 0.78268187 0.00076543 1127 1518444000 2018.02.12 14:00 0.78341000 0.78310000 0.78294000 0.78349000 0.78272169 0.00078596 1214 1518444900 2018.02.12 14:15 0.78310000 0.78330000 0.78280000 0.78343000 0.78277677 0.00080510 928 1518445800 2018.02.12 14:30 0.78331000 0.78301000 0.78273000 0.78331000 0.78279898 0.00077762 1137 1518446700 2018.02.12 14:45 0.78301000 0.78369000 0.78279000 0.78383000 0.78288384 0.00075771 983 1518447600 2018.02.12 15:00 0.78369000 0.78378000 0.78328000 0.78397000 0.78296919 0.00071474 1359 1518448500 2018.02.12 15:15 0.78377000 0.78339000 0.78328000 0.78377000 0.78300927 0.00066563 1355 1518449400 2018.02.12 15:30 0.78339000 0.78318000 0.78287000 0.78341000 0.78302553 0.00064307 1451 1518450300 2018.02.12 15:45 0.78318000 0.78308000 0.78278000 0.78356000 0.78303071 0.00059473 1443 1518451200 2018.02.12 16:00 0.78308000 0.78338000 0.78261000 0.78348000 0.78306398 0.00052366 2052 1518452100 2018.02.12 16:15 0.78338000 0.78328000 0.78305000 0.78345000 0.78308455 0.00045835 1141 1518453000 2018.02.12 16:30 0.78328000 0.78410000 0.78328000 0.78424000 0.78318126 0.00045591 3430 1518453900 2018.02.12 16:45 0.78409000 0.78421000 0.78373000 0.78454000 0.78327924 0.00043836 2999 1518454800 2018.02.12 17:00 0.78420000 0.78401000 0.78379000 0.78459000 0.78334883 0.00040907 2855 1518455700 2018.02.12 17:15 0.78402000 0.78315000 0.78250000 0.78406000 0.78332990 0.00038021 2560 1518456600 2018.02.12 17:30 0.78314000 0.78235000 0.78234000 0.78342000 0.78323657 0.00044770 3378 1518457500 2018.02.12 17:45 0.78235000 0.78251000 0.78235000 0.78329000 0.78316738 0.00049301 3588 1518458400 2018.02.12 18:00 0.78253000 0.78314000 0.78223000 0.78318000 0.78316477 0.00048847 2804 1518459300 2018.02.12 18:15 0.78314000 0.78322000 0.78281000 0.78347000 0.78317003 0.00048117 2075 1518460200 2018.02.12 18:30 0.78322000 0.78340000 0.78260000 0.78349000 0.78319193 0.00047681 2161 1518461100 2018.02.12 18:45 0.78341000 0.78348000 0.78308000 0.78356000 0.78321937 0.00047078 1743 1518462000 2018.02.12 19:00 0.78348000 0.78381000 0.78312000 0.78387000 0.78327562 0.00047348 1475 1518462900 2018.02.12 19:15 0.78384000 0.78378000 0.78361000 0.78416000 0.78332365 0.00047694 1166 1518463800 2018.02.12 19:30 0.78377000 0.78357000 0.78352000 0.78385000 0.78334712 0.00047049 1095 1518464700 2018.02.12 19:45 0.78357000 0.78402000 0.78357000 0.78411000 0.78341120 0.00047965 1322 1518465600 2018.02.12 20:00 0.78403000 0.78428000 0.78402000 0.78443000 0.78349394 0.00050854 1043 1518466500 2018.02.12 20:15 0.78429000 0.78449000 0.78402000 0.78449000 0.78358880 0.00055800 1216 1518467400 2018.02.12 20:30 0.78452000 0.78416000 0.78416000 0.78471000 0.78364320 0.00056940 1048 1518468300 2018.02.12 20:45 0.78417000 0.78443000 0.78416000 0.78463000 0.78371814 0.00058790 797 1518469200 2018.02.12 21:00 0.78446000 0.78406000 0.78402000 0.78448000 0.78375070 0.00059142 717 1518470100 2018.02.12 21:15 0.78407000 0.78408000 0.78389000 0.78425000 0.78378206 0.00058950 725 1518471000 2018.02.12 21:30 0.78408000 0.78436000 0.78408000 0.78459000 0.78383710 0.00060697 730 1518471900 2018.02.12 21:45 0.78437000 0.78420000 0.78400000 0.78447000 0.78387166 0.00061399 832 1518472800 2018.02.12 22:00 0.78421000 0.78497000 0.78417000 0.78517000 0.78397627 0.00068405 1290 1518473700 2018.02.12 22:15 0.78498000 0.78506000 0.78472000 0.78541000 0.78407948 0.00072485 1442 1518474600 2018.02.12 22:30 0.78507000 0.78503000 0.78484000 0.78523000 0.78417000 0.00066571 1371 1518475500 2018.02.12 22:45 0.78502000 0.78490000 0.78458000 0.78502000 0.78423953 0.00058612 2511 1518476400 2018.02.12 23:00 0.78490000 0.78577000 0.78471000 0.78579000 0.78438529 0.00064605 919 1518477300 2018.02.12 23:15 0.78577000 0.78568000 0.78557000 0.78584000 0.78450859 0.00067132 462 1518478200 2018.02.12 23:30 0.78568000 0.78583000 0.78537000 0.78583000 0.78463444 0.00070359 485 1518479100 2018.02.12 23:45 0.78582000 0.78620000 0.78582000 0.78637000 0.78478354 0.00075717 758 1518480000 2018.02.13 00:00 0.78583000 0.78586000 0.78578000 0.78616000 0.78488606 0.00077718 155 1518480900 2018.02.13 00:15 0.78585000 0.78586000 0.78570000 0.78593000 0.78497882 0.00077931 178 1518481800 2018.02.13 00:30 0.78586000 0.78577000 0.78570000 0.78591000 0.78505417 0.00074117 134 1518482700 2018.02.13 00:45 0.78577000 0.78605000 0.78573000 0.78608000 0.78514901 0.00074488 466 1518483600 2018.02.13 01:00 0.78604000 0.78609000 0.78602000 0.78644000 0.78523863 0.00075535 1112 1518484500 2018.02.13 01:15 0.78609000 0.78607000 0.78596000 0.78621000 0.78531781 0.00076556 614 1518485400 2018.02.13 01:30 0.78606000 0.78582000 0.78580000 0.78636000 0.78536563 0.00073159 785 1518486300 2018.02.13 01:45 0.78581000 0.78577000 0.78560000 0.78592000 0.78540415 0.00070757 660 1518487200 2018.02.13 02:00 0.78578000 0.78540000 0.78521000 0.78579000 0.78540375 0.00064059 1259 1518488100 2018.02.13 02:15 0.78541000 0.78509000 0.78496000 0.78553000 0.78537387 0.00057762 822 1518489000 2018.02.13 02:30 0.78506000 0.78521000 0.78499000 0.78591000 0.78535826 0.00053736 1306 1518489900 2018.02.13 02:45 0.78521000 0.78540000 0.78479000 0.78558000 0.78536224 0.00046896 1225 1518490800 2018.02.13 03:00 0.78539000 0.78581000 0.78512000 0.78602000 0.78540488 0.00044826 1374 1518491700 2018.02.13 03:15 0.78581000 0.78566000 0.78547000 0.78584000 0.78542918 0.00043159 932 1518492600 2018.02.13 03:30 0.78566000 0.78612000 0.78560000 0.78640000 0.78549497 0.00041047 1233 1518493500 2018.02.13 03:45 0.78613000 0.78641000 0.78590000 0.78660000 0.78558212 0.00038499 874 1518494400 2018.02.13 04:00 0.78642000 0.78625000 0.78577000 0.78647000 0.78564572 0.00037796 1069 1518495300 2018.02.13 04:15 0.78625000 0.78619000 0.78602000 0.78641000 0.78569756 0.00037396 779 1518496200 2018.02.13 04:30 0.78619000 0.78607000 0.78569000 0.78620000 0.78573303 0.00036877 905 1518497100 2018.02.13 04:45 0.78607000 0.78640000 0.78585000 0.78652000 0.78579655 0.00036688 810 1518498000 2018.02.13 05:00 0.78641000 0.78704000 0.78636000 0.78716000 0.78591498 0.00044221 1250 1518498900 2018.02.13 05:15 0.78704000 0.78728000 0.78691000 0.78740000 0.78604498 0.00053353 981 1518499800 2018.02.13 05:30 0.78727000 0.78697000 0.78688000 0.78737000 0.78613308 0.00057415 648 1518500700 2018.02.13 05:45 0.78698000 0.78689000 0.78656000 0.78704000 0.78620516 0.00060692 897 1518501600 2018.02.13 06:00 0.78689000 0.78677000 0.78675000 0.78730000 0.78625896 0.00062810 774 1518502500 2018.02.13 06:15 0.78678000 0.78660000 0.78650000 0.78718000 0.78629144 0.00063733 990 1518503400 2018.02.13 06:30 0.78660000 0.78681000 0.78601000 0.78686000 0.78634082 0.00064753 1116 1518504300 2018.02.13 06:45 0.78681000 0.78707000 0.78681000 0.78718000 0.78641027 0.00066631 911 1518505200 2018.02.13 07:00 0.78707000 0.78713000 0.78676000 0.78727000 0.78647882 0.00065623 1047 1518506100 2018.02.13 07:15 0.78711000 0.78690000 0.78688000 0.78737000 0.78651893 0.00058913 914 1518507000 2018.02.13 07:30 0.78690000 0.78687000 0.78665000 0.78701000 0.78655236 0.00051750 884 1518507900 2018.02.13 07:45 0.78687000 0.78636000 0.78636000 0.78702000 0.78653404 0.00045234 1009 1518508800 2018.02.13 08:00 0.78636000 0.78635000 0.78629000 0.78666000 0.78651652 0.00042774 1090 1518509700 2018.02.13 08:15 0.78635000 0.78665000 0.78620000 0.78679000 0.78652923 0.00037917 1388 1518510600 2018.02.13 08:30 0.78665000 0.78627000 0.78616000 0.78673000 0.78650454 0.00038213 821 1518511500 2018.02.13 08:45 0.78626000 0.78636000 0.78578000 0.78649000 0.78649077 0.00038875 1111 1518512400 2018.02.13 09:00 0.78638000 0.78609000 0.78598000 0.78646000 0.78645261 0.00041248 1358 1518513300 2018.02.13 09:15 0.78608000 0.78554000 0.78520000 0.78609000 0.78636569 0.00049514 1425 1518514200 2018.02.13 09:30 0.78555000 0.78653000 0.78540000 0.78668000 0.78638134 0.00048340 2679 1518515100 2018.02.13 09:45 0.78655000 0.78615000 0.78603000 0.78701000 0.78635931 0.00049784 2448 1518516000 2018.02.13 10:00 0.78616000 0.78595000 0.78540000 0.78627000 0.78632033 0.00050154 2414 1518516900 2018.02.13 10:15 0.78595000 0.78678000 0.78564000 0.78688000 0.78636410 0.00044462 2213 1518517800 2018.02.13 10:30 0.78679000 0.78673000 0.78664000 0.78767000 0.78639895 0.00041831 2472 1518518700 2018.02.13 10:45 0.78673000 0.78676000 0.78657000 0.78716000 0.78643334 0.00040172 1524 1518519600 2018.02.13 11:00 0.78678000 0.78718000 0.78678000 0.78738000 0.78650445 0.00041410 1451 1518520500 2018.02.13 11:15 0.78719000 0.78693000 0.78675000 0.78755000 0.78654498 0.00041996 1216 1518521400 2018.02.13 11:30 0.78698000 0.78638000 0.78634000 0.78715000 0.78652926 0.00041784 1574 1518522300 2018.02.13 11:45 0.78638000 0.78614000 0.78613000 0.78656000 0.78649219 0.00040858 1170 1518523200 2018.02.13 12:00 0.78615000 0.78678000 0.78615000 0.78687000 0.78651960 0.00038972 1191 1518524100 2018.02.13 12:15 0.78678000 0.78673000 0.78659000 0.78710000 0.78653964 0.00038599 1058 1518525000 2018.02.13 12:30 0.78673000 0.78681000 0.78643000 0.78708000 0.78656539 0.00038892 1281 1518525900 2018.02.13 12:45 0.78681000 0.78715000 0.78655000 0.78718000 0.78662107 0.00041853 1231 1518526800 2018.02.13 13:00 0.78715000 0.78645000 0.78638000 0.78735000 0.78660477 0.00041215 1128 1518527700 2018.02.13 13:15 0.78645000 0.78646000 0.78633000 0.78668000 0.78659099 0.00041030 827 1518528600 2018.02.13 13:30 0.78646000 0.78588000 0.78583000 0.78647000 0.78652327 0.00042337 831 1518529500 2018.02.13 13:45 0.78588000 0.78589000 0.78565000 0.78599000 0.78646296 0.00044117 679 1518530400 2018.02.13 14:00 0.78593000 0.78616000 0.78583000 0.78624000 0.78643411 0.00043983 613 1518531300 2018.02.13 14:15 0.78617000 0.78654000 0.78605000 0.78657000 0.78644419 0.00039042 1028 1518532200 2018.02.13 14:30 0.78655000 0.78665000 0.78636000 0.78668000 0.78646379 0.00038909 1046 1518533100 2018.02.13 14:45 0.78665000 0.78615000 0.78604000 0.78665000 0.78643391 0.00039490 984 1518534000 2018.02.13 15:00 0.78616000 0.78477000 0.78477000 0.78618000 0.78627544 0.00056387 1510 1518534900 2018.02.13 15:15 0.78477000 0.78479000 0.78437000 0.78506000 0.78613397 0.00067921 1530 1518535800 2018.02.13 15:30 0.78479000 0.78485000 0.78438000 0.78499000 0.78601169 0.00075817 1413 1518536700 2018.02.13 15:45 0.78486000 0.78458000 0.78456000 0.78496000 0.78587534 0.00084220 1195 1518537600 2018.02.13 16:00 0.78458000 0.78375000 0.78355000 0.78463000 0.78567292 0.00096863 2044 1518538500 2018.02.13 16:15 0.78375000 0.78365000 0.78320000 0.78389000 0.78548026 0.00107737 1516 1518539400 2018.02.13 16:30 0.78365000 0.78359000 0.78324000 0.78379000 0.78530024 0.00118587 2660 1518540300 2018.02.13 16:45 0.78358000 0.78388000 0.78278000 0.78392000 0.78516498 0.00125085 2439 1518541200 2018.02.13 17:00 0.78389000 0.78485000 0.78389000 0.78486000 0.78513498 0.00120786 2290 1518542100 2018.02.13 17:15 0.78486000 0.78526000 0.78468000 0.78550000 0.78514689 0.00115161 2022 1518543000 2018.02.13 17:30 0.78525000 0.78567000 0.78486000 0.78600000 0.78519671 0.00108811 2209 1518543900 2018.02.13 17:45 0.78567000 0.78594000 0.78553000 0.78614000 0.78526750 0.00100644 2987 1518544800 2018.02.13 18:00 0.78594000 0.78573000 0.78536000 0.78597000 0.78531154 0.00097826 1978 1518545700 2018.02.13 18:15 0.78573000 0.78546000 0.78534000 0.78583000 0.78532568 0.00094628 1565 1518546600 2018.02.13 18:30 0.78547000 0.78543000 0.78533000 0.78567000 0.78533562 0.00094002 1318 1518547500 2018.02.13 18:45 0.78544000 0.78561000 0.78523000 0.78576000 0.78536175 0.00093894 1426 1518548400 2018.02.13 19:00 0.78563000 0.78596000 0.78559000 0.78602000 0.78541873 0.00094572 892 1518549300 2018.02.13 19:15 0.78595000 0.78564000 0.78560000 0.78596000 0.78543980 0.00092055 891 1518550200 2018.02.13 19:30 0.78565000 0.78537000 0.78535000 0.78566000 0.78543315 0.00087706 688 1518551100 2018.02.13 19:45 0.78537000 0.78527000 0.78521000 0.78545000 0.78541761 0.00085542 830 1518552000 2018.02.13 20:00 0.78527000 0.78564000 0.78527000 0.78574000 0.78543879 0.00085407 758 1518552900 2018.02.13 20:15 0.78565000 0.78564000 0.78560000 0.78587000 0.78545796 0.00085100 1125 1518553800 2018.02.13 20:30 0.78565000 0.78560000 0.78551000 0.78586000 0.78547148 0.00084610 831 1518554700 2018.02.13 20:45 0.78559000 0.78539000 0.78524000 0.78574000 0.78546372 0.00081964 825 1518555600 2018.02.13 21:00 0.78540000 0.78558000 0.78536000 0.78576000 0.78547480 0.00072824 715 1518556500 2018.02.13 21:15 0.78559000 0.78554000 0.78530000 0.78568000 0.78548101 0.00060465 700 1518557400 2018.02.13 21:30 0.78555000 0.78548000 0.78532000 0.78563000 0.78548091 0.00043220 624 1518558300 2018.02.13 21:45 0.78549000 0.78568000 0.78529000 0.78580000 0.78549987 0.00024263 717 1518559200 2018.02.13 22:00 0.78569000 0.78617000 0.78561000 0.78618000 0.78556369 0.00022609 1260 1518560100 2018.02.13 22:15 0.78616000 0.78614000 0.78607000 0.78646000 0.78561858 0.00023870 1030 1518561000 2018.02.13 22:30 0.78613000 0.78582000 0.78581000 0.78625000 0.78563776 0.00024055 918 1518561900 2018.02.13 22:45 0.78582000 0.78593000 0.78582000 0.78607000 0.78566560 0.00023966 897 1518562800 2018.02.13 23:00 0.78592000 0.78598000 0.78588000 0.78602000 0.78569554 0.00025103 437 1518563700 2018.02.13 23:15 0.78598000 0.78595000 0.78586000 0.78609000 0.78571977 0.00025355 258 1518564600 2018.02.13 23:30 0.78594000 0.78589000 0.78581000 0.78600000 0.78573598 0.00024897 420 1518565500 2018.02.13 23:45 0.78589000 0.78589000 0.78578000 0.78605000 0.78575065 0.00025066 642 1518566400 2018.02.14 00:00 0.78587000 0.78563000 0.78555000 0.78605000 0.78573916 0.00024617 267 1518567300 2018.02.14 00:15 0.78567000 0.78578000 0.78553000 0.78591000 0.78574305 0.00024569 538 1518568200 2018.02.14 00:30 0.78579000 0.78554000 0.78549000 0.78579000 0.78572371 0.00023499 258 1518569100 2018.02.14 00:45 0.78552000 0.78541000 0.78518000 0.78563000 0.78569384 0.00022662 279 1518570000 2018.02.14 01:00 0.78542000 0.78563000 0.78541000 0.78570000 0.78568776 0.00022789 419 1518570900 2018.02.14 01:15 0.78564000 0.78586000 0.78554000 0.78605000 0.78570416 0.00022740 689 1518571800 2018.02.14 01:30 0.78583000 0.78585000 0.78563000 0.78597000 0.78571805 0.00022574 477 1518572700 2018.02.14 01:45 0.78584000 0.78614000 0.78580000 0.78615000 0.78575824 0.00022349 404 1518573600 2018.02.14 02:00 0.78614000 0.78654000 0.78602000 0.78656000 0.78583269 0.00026817 978 1518574500 2018.02.14 02:15 0.78654000 0.78653000 0.78636000 0.78666000 0.78589910 0.00029745 939 1518575400 2018.02.14 02:30 0.78654000 0.78662000 0.78620000 0.78664000 0.78596776 0.00032178 721 1518576300 2018.02.14 02:45 0.78662000 0.78641000 0.78636000 0.78692000 0.78600988 0.00033085 1157 1518577200 2018.02.14 03:00 0.78640000 0.78615000 0.78586000 0.78668000 0.78602322 0.00033168 1412 1518578100 2018.02.14 03:15 0.78616000 0.78621000 0.78567000 0.78623000 0.78604101 0.00033563 1089 1518579000 2018.02.14 03:30 0.78622000 0.78602000 0.78571000 0.78647000 0.78603901 0.00033175 955 1518579900 2018.02.14 03:45 0.78602000 0.78584000 0.78576000 0.78627000 0.78602006 0.00033178 843 1518580800 2018.02.14 04:00 0.78583000 0.78580000 0.78534000 0.78612000 0.78599910 0.00033372 2248 1518581700 2018.02.14 04:15 0.78581000 0.78639000 0.78580000 0.78659000 0.78603633 0.00034601 1491 1518582600 2018.02.14 04:30 0.78638000 0.78649000 0.78632000 0.78689000 0.78607953 0.00036166 1371 1518583500 2018.02.14 04:45 0.78650000 0.78776000 0.78626000 0.78776000 0.78623958 0.00052883 2344 1518584400 2018.02.14 05:00 0.78774000 0.78754000 0.78753000 0.78837000 0.78636343 0.00060370 2110 1518585300 2018.02.14 05:15 0.78754000 0.78854000 0.78754000 0.78858000 0.78657072 0.00079199 1847 1518586200 2018.02.14 05:30 0.78854000 0.78842000 0.78821000 0.78880000 0.78674684 0.00089354 1868 1518587100 2018.02.14 05:45 0.78843000 0.78876000 0.78828000 0.78898000 0.78693857 0.00098793 1272 1518588000 2018.02.14 06:00 0.78877000 0.78804000 0.78789000 0.78885000 0.78704347 0.00099602 1745 1518588900 2018.02.14 06:15 0.78804000 0.78772000 0.78772000 0.78835000 0.78710790 0.00098440 1246 1518589800 2018.02.14 06:30 0.78773000 0.78787000 0.78759000 0.78833000 0.78718048 0.00097027 1228 1518590700 2018.02.14 06:45 0.78788000 0.78761000 0.78751000 0.78802000 0.78722139 0.00095278 1226 1518591600 2018.02.14 07:00 0.78761000 0.78781000 0.78745000 0.78802000 0.78727745 0.00095692 1046 1518592500 2018.02.14 07:15 0.78782000 0.78747000 0.78745000 0.78792000 0.78729578 0.00094539 934 1518593400 2018.02.14 07:30 0.78748000 0.78794000 0.78747000 0.78797000 0.78735714 0.00094992 1122 1518594300 2018.02.14 07:45 0.78795000 0.78762000 0.78759000 0.78812000 0.78738217 0.00092975 1015 1518595200 2018.02.14 08:00 0.78762000 0.78783000 0.78748000 0.78804000 0.78742482 0.00089454 1117 1518596100 2018.02.14 08:15 0.78784000 0.78791000 0.78776000 0.78839000 0.78747103 0.00085805 1089 1518597000 2018.02.14 08:30 0.78790000 0.78747000 0.78727000 0.78793000 0.78747093 0.00079434 1326 1518597900 2018.02.14 08:45 0.78746000 0.78747000 0.78723000 0.78768000 0.78747084 0.00070570 1112 1518598800 2018.02.14 09:00 0.78748000 0.78774000 0.78727000 0.78784000 0.78749648 0.00059155 1161 1518599700 2018.02.14 09:15 0.78773000 0.78763000 0.78752000 0.78793000 0.78750919 0.00053152 989 1518600600 2018.02.14 09:30 0.78763000 0.78722000 0.78701000 0.78764000 0.78748165 0.00050254 1939 1518601500 2018.02.14 09:45 0.78722000 0.78708000 0.78684000 0.78746000 0.78744340 0.00053045 1420 1518602400 2018.02.14 10:00 0.78706000 0.78703000 0.78673000 0.78754000 0.78740403 0.00056201 1658 1518603300 2018.02.14 10:15 0.78703000 0.78688000 0.78666000 0.78717000 0.78735412 0.00054286 1402 1518604200 2018.02.14 10:30 0.78688000 0.78687000 0.78642000 0.78689000 0.78730801 0.00052371 1102 1518605100 2018.02.14 10:45 0.78687000 0.78685000 0.78648000 0.78706000 0.78726439 0.00044527 1087 1518606000 2018.02.14 11:00 0.78684000 0.78666000 0.78637000 0.78686000 0.78720683 0.00045748 1181 1518606900 2018.02.14 11:15 0.78667000 0.78659000 0.78643000 0.78678000 0.78714809 0.00048852 805 1518607800 2018.02.14 11:30 0.78658000 0.78606000 0.78602000 0.78658000 0.78704446 0.00055796 1116 1518608700 2018.02.14 11:45 0.78607000 0.78615000 0.78607000 0.78634000 0.78695927 0.00060948 843 1518609600 2018.02.14 12:00 0.78615000 0.78634000 0.78600000 0.78645000 0.78690029 0.00061588 1089 1518610500 2018.02.14 12:15 0.78635000 0.78657000 0.78634000 0.78678000 0.78686884 0.00061791 753 1518611400 2018.02.14 12:30 0.78658000 0.78687000 0.78640000 0.78696000 0.78686895 0.00056956 1128 1518612300 2018.02.14 12:45 0.78688000 0.78702000 0.78682000 0.78710000 0.78688333 0.00054169 688 1518613200 2018.02.14 13:00 0.78701000 0.78655000 0.78650000 0.78701000 0.78685159 0.00050921 927 1518614100 2018.02.14 13:15 0.78654000 0.78635000 0.78628000 0.78669000 0.78680382 0.00046894 738 1518615000 2018.02.14 13:30 0.78636000 0.78636000 0.78621000 0.78650000 0.78676155 0.00045853 867 1518615900 2018.02.14 13:45 0.78637000 0.78603000 0.78597000 0.78642000 0.78669188 0.00046272 755 1518616800 2018.02.14 14:00 0.78603000 0.78615000 0.78595000 0.78625000 0.78664027 0.00041659 743 1518617700 2018.02.14 14:15 0.78614000 0.78634000 0.78614000 0.78645000 0.78661167 0.00035708 586 1518618600 2018.02.14 14:30 0.78635000 0.78639000 0.78621000 0.78649000 0.78659056 0.00033105 746 1518619500 2018.02.14 14:45 0.78639000 0.78652000 0.78634000 0.78683000 0.78658384 0.00031159 1065 1518620400 2018.02.14 15:00 0.78653000 0.78613000 0.78604000 0.78671000 0.78654062 0.00030111 1087 1518621300 2018.02.14 15:15 0.78612000 0.78522000 0.78508000 0.78620000 0.78641485 0.00039091 2381 1518622200 2018.02.14 15:30 0.78522000 0.77872000 0.77762000 0.78595000 0.78568200 0.00173853 11667 1518623100 2018.02.14 15:45 0.77871000 0.77875000 0.77731000 0.77940000 0.78502181 0.00238103 6432 1518624000 2018.02.14 16:00 0.77874000 0.77972000 0.77820000 0.78097000 0.78451688 0.00272349 6693 1518624900 2018.02.14 16:15 0.77973000 0.78007000 0.77882000 0.78023000 0.78409337 0.00295097 3971 1518625800 2018.02.14 16:30 0.78007000 0.78050000 0.77986000 0.78092000 0.78375114 0.00310645 5185 1518626700 2018.02.14 16:45 0.78049000 0.78033000 0.78030000 0.78188000 0.78342532 0.00323135 4095 1518627600 2018.02.14 17:00 0.78033000 0.78434000 0.78032000 0.78517000 0.78351243 0.00315011 6650 1518628500 2018.02.14 17:15 0.78434000 0.78505000 0.78403000 0.78617000 0.78365887 0.00306638 5391 1518629400 2018.02.14 17:30 0.78508000 0.78761000 0.78507000 0.78878000 0.78403516 0.00306535 6474 1518630300 2018.02.14 17:45 0.78762000 0.78786000 0.78731000 0.78887000 0.78439943 0.00310788 4900 1518631200 2018.02.14 18:00 0.78787000 0.78740000 0.78684000 0.78833000 0.78468520 0.00316559 4482 1518632100 2018.02.14 18:15 0.78737000 0.78805000 0.78724000 0.78827000 0.78500566 0.00327852 3547 1518633000 2018.02.14 18:30 0.78806000 0.78863000 0.78762000 0.78867000 0.78535083 0.00343344 3156 1518633900 2018.02.14 18:45 0.78862000 0.78712000 0.78697000 0.78863000 0.78551933 0.00349599 3156 1518634800 2018.02.14 19:00 0.78712000 0.78744000 0.78711000 0.78777000 0.78570225 0.00357111 2918 1518635700 2018.02.14 19:15 0.78744000 0.78831000 0.78730000 0.78853000 0.78595060 0.00369161 2400 1518636600 2018.02.14 19:30 0.78830000 0.78897000 0.78822000 0.78917000 0.78623817 0.00384673 2018 1518637500 2018.02.14 19:45 0.78897000 0.78953000 0.78891000 0.78970000 0.78655167 0.00402712 2452 1518638400 2018.02.14 20:00 0.78953000 0.78980000 0.78942000 0.79003000 0.78686104 0.00420551 1627 1518639300 2018.02.14 20:15 0.78979000 0.79126000 0.78972000 0.79168000 0.78727999 0.00445621 3361 1518640200 2018.02.14 20:30 0.79126000 0.79086000 0.79062000 0.79141000 0.78762094 0.00421538 2315 1518641100 2018.02.14 20:45 0.79086000 0.79073000 0.79064000 0.79112000 0.78791704 0.00386828 2005 1518642000 2018.02.14 21:00 0.79074000 0.79144000 0.79065000 0.79153000 0.78825256 0.00357417 1619 1518642900 2018.02.14 21:15 0.79144000 0.79088000 0.79075000 0.79144000 0.78850279 0.00317151 1765 1518643800 2018.02.14 21:30 0.79090000 0.79084000 0.79062000 0.79132000 0.78872538 0.00269429 2117 1518644700 2018.02.14 21:45 0.79084000 0.79121000 0.79081000 0.79142000 0.78896201 0.00200822 2036 1518645600 2018.02.14 22:00 0.79127000 0.79174000 0.79100000 0.79189000 0.78922658 0.00180981 2275 1518646500 2018.02.14 22:15 0.79174000 0.79223000 0.79169000 0.79226000 0.78951262 0.00165076 1981 1518647400 2018.02.14 22:30 0.79224000 0.79228000 0.79196000 0.79267000 0.78977618 0.00168215 1603 1518648300 2018.02.14 22:45 0.79229000 0.79321000 0.79221000 0.79329000 0.79010321 0.00177004 1967 1518649200 2018.02.14 23:00 0.79322000 0.79333000 0.79300000 0.79343000 0.79041053 0.00179014 1391 1518650100 2018.02.14 23:15 0.79334000 0.79331000 0.79319000 0.79336000 0.79068667 0.00181302 731 1518651000 2018.02.14 23:30 0.79331000 0.79240000 0.79229000 0.79332000 0.79084984 0.00178814 1085 1518651900 2018.02.14 23:45 0.79240000 0.79251000 0.79233000 0.79259000 0.79100795 0.00160659 533 1518652800 2018.02.15 00:00 0.79245000 0.79260000 0.79230000 0.79276000 0.79115958 0.00140852 155 1518653700 2018.02.15 00:15 0.79260000 0.79260000 0.79253000 0.79294000 0.79129676 0.00125831 158 1518654600 2018.02.15 00:30 0.79265000 0.79244000 0.79244000 0.79265000 0.79140564 0.00113534 206 1518655500 2018.02.15 00:45 0.79244000 0.79208000 0.79145000 0.79251000 0.79146986 0.00103830 367 1518656400 2018.02.15 01:00 0.79206000 0.79193000 0.79170000 0.79224000 0.79151369 0.00095142 2228 1518657300 2018.02.15 01:15 0.79192000 0.79159000 0.79147000 0.79192000 0.79152095 0.00094610 872 1518658200 2018.02.15 01:30 0.79159000 0.79257000 0.79155000 0.79257000 0.79162086 0.00090740 878 1518659100 2018.02.15 01:45 0.79257000 0.79296000 0.79252000 0.79313000 0.79174840 0.00086022 968 1518660000 2018.02.15 02:00 0.79295000 0.79290000 0.79252000 0.79327000 0.79185808 0.00083477 1724 1518660900 2018.02.15 02:15 0.79289000 0.79235000 0.79231000 0.79344000 0.79190493 0.00078539 1829 1518661800 2018.02.15 02:30 0.79231000 0.79180000 0.79040000 0.79362000 0.79189493 0.00075546 3282 1518662700 2018.02.15 02:45 0.79178000 0.79244000 0.79144000 0.79272000 0.79194684 0.00071119 1559 1518663600 2018.02.15 03:00 0.79244000 0.79273000 0.79233000 0.79310000 0.79202143 0.00067485 1513 1518664500 2018.02.15 03:15 0.79272000 0.79398000 0.79252000 0.79440000 0.79220796 0.00068104 2440 1518665400 2018.02.15 03:30 0.79397000 0.79411000 0.79359000 0.79463000 0.79238911 0.00070844 2858 1518666300 2018.02.15 03:45 0.79411000 0.79360000 0.79342000 0.79411000 0.79250443 0.00069315 1507 1518667200 2018.02.15 04:00 0.79360000 0.79300000 0.79288000 0.79360000 0.79255163 0.00066550 1347 1518668100 2018.02.15 04:15 0.79300000 0.79308000 0.79274000 0.79324000 0.79260195 0.00064603 866 1518669000 2018.02.15 04:30 0.79307000 0.79348000 0.79289000 0.79384000 0.79268557 0.00066196 1850 1518669900 2018.02.15 04:45 0.79348000 0.79284000 0.79274000 0.79349000 0.79270028 0.00066033 1355 1518670800 2018.02.15 05:00 0.79284000 0.79232000 0.79223000 0.79316000 0.79266406 0.00066855 1185 1518671700 2018.02.15 05:15 0.79231000 0.79267000 0.79168000 0.79283000 0.79266463 0.00066833 1203 1518672600 2018.02.15 05:30 0.79269000 0.79314000 0.79264000 0.79329000 0.79270990 0.00066871 820 1518673500 2018.02.15 05:45 0.79314000 0.79334000 0.79311000 0.79345000 0.79276991 0.00065954 792 1518674400 2018.02.15 06:00 0.79333000 0.79414000 0.79321000 0.79426000 0.79290040 0.00068051 1154 1518675300 2018.02.15 06:15 0.79415000 0.79427000 0.79374000 0.79431000 0.79303083 0.00066304 1122 1518676200 2018.02.15 06:30 0.79427000 0.79341000 0.79336000 0.79427000 0.79306695 0.00065610 1092 1518677100 2018.02.15 06:45 0.79341000 0.79314000 0.79308000 0.79350000 0.79307390 0.00065517 879 1518678000 2018.02.15 07:00 0.79315000 0.79345000 0.79302000 0.79353000 0.79310972 0.00065544 943 1518678900 2018.02.15 07:15 0.79345000 0.79313000 0.79309000 0.79350000 0.79311165 0.00063277 777 1518679800 2018.02.15 07:30 0.79314000 0.79347000 0.79292000 0.79353000 0.79314578 0.00055677 584 1518680700 2018.02.15 07:45 0.79346000 0.79361000 0.79326000 0.79397000 0.79318999 0.00052930 815 1518681600 2018.02.15 08:00 0.79360000 0.79364000 0.79356000 0.79415000 0.79323285 0.00051411 1183 1518682500 2018.02.15 08:15 0.79365000 0.79405000 0.79365000 0.79445000 0.79331067 0.00050068 1292 1518683400 2018.02.15 08:30 0.79405000 0.79429000 0.79395000 0.79438000 0.79340394 0.00050801 1073 1518684300 2018.02.15 08:45 0.79428000 0.79439000 0.79406000 0.79492000 0.79349785 0.00055340 1100 1518685200 2018.02.15 09:00 0.79441000 0.79532000 0.79440000 0.79545000 0.79367139 0.00068466 2180 1518686100 2018.02.15 09:15 0.79531000 0.79611000 0.79484000 0.79654000 0.79390364 0.00088566 3292 1518687000 2018.02.15 09:30 0.79612000 0.79624000 0.79581000 0.79664000 0.79412615 0.00105943 3010 1518687900 2018.02.15 09:45 0.79623000 0.79632000 0.79584000 0.79645000 0.79433509 0.00116932 3379 1518688800 2018.02.15 10:00 0.79634000 0.79602000 0.79577000 0.79660000 0.79449556 0.00117171 3012 1518689700 2018.02.15 10:15 0.79603000 0.79656000 0.79599000 0.79661000 0.79469217 0.00122263 2404 1518690600 2018.02.15 10:30 0.79657000 0.79593000 0.79571000 0.79662000 0.79481006 0.00122491 1946 1518691500 2018.02.15 10:45 0.79592000 0.79574000 0.79519000 0.79598000 0.79489862 0.00121233 2048 1518692400 2018.02.15 11:00 0.79573000 0.79538000 0.79500000 0.79578000 0.79494447 0.00121273 1688 1518693300 2018.02.15 11:15 0.79536000 0.79530000 0.79524000 0.79583000 0.79497833 0.00121116 1265 1518694200 2018.02.15 11:30 0.79531000 0.79571000 0.79515000 0.79587000 0.79504801 0.00117807 1334 1518695100 2018.02.15 11:45 0.79572000 0.79533000 0.79492000 0.79583000 0.79507487 0.00110142 1227 1518696000 2018.02.15 12:00 0.79533000 0.79501000 0.79469000 0.79533000 0.79506869 0.00103991 1126 1518696900 2018.02.15 12:15 0.79500000 0.79501000 0.79482000 0.79510000 0.79506310 0.00094596 953 1518697800 2018.02.15 12:30 0.79500000 0.79485000 0.79473000 0.79529000 0.79504281 0.00088194 1124 1518698700 2018.02.15 12:45 0.79485000 0.79425000 0.79416000 0.79491000 0.79496730 0.00086428 1283 1518699600 2018.02.15 13:00 0.79426000 0.79376000 0.79375000 0.79457000 0.79485232 0.00090364 987 1518700500 2018.02.15 13:15 0.79377000 0.79288000 0.79283000 0.79377000 0.79466448 0.00107345 1706 1518701400 2018.02.15 13:30 0.79287000 0.79275000 0.79216000 0.79300000 0.79448215 0.00123947 1763 1518702300 2018.02.15 13:45 0.79275000 0.79256000 0.79196000 0.79277000 0.79429909 0.00140091 1951 1518703200 2018.02.15 14:00 0.79255000 0.79236000 0.79224000 0.79285000 0.79411441 0.00153486 1646 1518704100 2018.02.15 14:15 0.79238000 0.79220000 0.79183000 0.79250000 0.79393209 0.00160923 1630 1518705000 2018.02.15 14:30 0.79220000 0.79256000 0.79174000 0.79258000 0.79380141 0.00160910 1260 1518705900 2018.02.15 14:45 0.79256000 0.79232000 0.79231000 0.79276000 0.79366032 0.00159660 1372 1518706800 2018.02.15 15:00 0.79231000 0.79283000 0.79224000 0.79294000 0.79358125 0.00154635 1774 1518707700 2018.02.15 15:15 0.79282000 0.79159000 0.79146000 0.79313000 0.79339160 0.00151945 2110 1518708600 2018.02.15 15:30 0.79159000 0.79262000 0.79139000 0.79282000 0.79331812 0.00144030 3204 1518709500 2018.02.15 15:45 0.79261000 0.79188000 0.79160000 0.79276000 0.79318115 0.00140319 2471 1518710400 2018.02.15 16:00 0.79189000 0.79193000 0.79150000 0.79227000 0.79306200 0.00136683 2092 1518711300 2018.02.15 16:15 0.79191000 0.79245000 0.79191000 0.79269000 0.79300371 0.00128879 1958 1518712200 2018.02.15 16:30 0.79246000 0.79237000 0.79172000 0.79247000 0.79294336 0.00115202 2695 1518713100 2018.02.15 16:45 0.79236000 0.79336000 0.79217000 0.79370000 0.79298304 0.00102466 2640 1518714000 2018.02.15 17:00 0.79336000 0.79164000 0.79155000 0.79381000 0.79285513 0.00095205 4089 1518714900 2018.02.15 17:15 0.79163000 0.79202000 0.79104000 0.79236000 0.79277559 0.00082718 2999 1518715800 2018.02.15 17:30 0.79201000 0.79015000 0.79009000 0.79214000 0.79252554 0.00083693 3362 1518716700 2018.02.15 17:45 0.79016000 0.78956000 0.78955000 0.79116000 0.79224310 0.00093885 4842 1518717600 2018.02.15 18:00 0.78955000 0.79007000 0.78921000 0.79039000 0.79203614 0.00097303 4026 1518718500 2018.02.15 18:15 0.79006000 0.79072000 0.78985000 0.79074000 0.79191080 0.00098925 2250 1518719400 2018.02.15 18:30 0.79071000 0.79090000 0.79044000 0.79111000 0.79181453 0.00099161 1717 1518720300 2018.02.15 18:45 0.79090000 0.79104000 0.79086000 0.79143000 0.79174076 0.00098907 1839 1518721200 2018.02.15 19:00 0.79105000 0.79053000 0.79048000 0.79123000 0.79162545 0.00101081 1781 1518722100 2018.02.15 19:15 0.79052000 0.78978000 0.78957000 0.79064000 0.79144970 0.00108071 2793 1518723000 2018.02.15 19:30 0.78979000 0.79094000 0.78979000 0.79134000 0.79140115 0.00105840 2057 1518723900 2018.02.15 19:45 0.79093000 0.79140000 0.79070000 0.79150000 0.79140104 0.00103827 1461 1518724800 2018.02.15 20:00 0.79142000 0.79215000 0.79137000 0.79218000 0.79147237 0.00100778 1708 1518725700 2018.02.15 20:15 0.79214000 0.79202000 0.79193000 0.79229000 0.79152453 0.00102110 1351 1518726600 2018.02.15 20:30 0.79202000 0.79209000 0.79162000 0.79234000 0.79157838 0.00101011 1935 1518727500 2018.02.15 20:45 0.79209000 0.79235000 0.79195000 0.79243000 0.79165187 0.00103974 1537 1518728400 2018.02.15 21:00 0.79234000 0.79278000 0.79222000 0.79294000 0.79175931 0.00109683 1418 1518729300 2018.02.15 21:15 0.79279000 0.79312000 0.79269000 0.79314000 0.79188890 0.00116998 1094 1518730200 2018.02.15 21:30 0.79313000 0.79300000 0.79285000 0.79338000 0.79199472 0.00123148 1317 1518731100 2018.02.15 21:45 0.79301000 0.79358000 0.79299000 0.79364000 0.79214570 0.00131285 1358 1518732000 2018.02.15 22:00 0.79358000 0.79382000 0.79343000 0.79404000 0.79230516 0.00143182 1716 1518732900 2018.02.15 22:15 0.79383000 0.79388000 0.79366000 0.79400000 0.79245514 0.00154139 922 1518733800 2018.02.15 22:30 0.79388000 0.79407000 0.79358000 0.79426000 0.79260894 0.00156143 1150 1518734700 2018.02.15 22:45 0.79408000 0.79398000 0.79382000 0.79427000 0.79273951 0.00148807 1379 1518735600 2018.02.15 23:00 0.79398000 0.79390000 0.79364000 0.79398000 0.79285004 0.00142625 815 1518736500 2018.02.15 23:15 0.79391000 0.79374000 0.79358000 0.79396000 0.79293480 0.00138612 393 1518737400 2018.02.15 23:30 0.79373000 0.79408000 0.79365000 0.79417000 0.79304386 0.00136458 667 1518738300 2018.02.15 23:45 0.79407000 0.79454000 0.79399000 0.79458000 0.79318635 0.00136623 620 1518739200 2018.02.16 00:00 0.79450000 0.79400000 0.79397000 0.79450000 0.79326384 0.00126008 143 1518740100 2018.02.16 00:15 0.79400000 0.79433000 0.79393000 0.79435000 0.79336538 0.00103121 149 1518741000 2018.02.16 00:30 0.79433000 0.79413000 0.79389000 0.79472000 0.79343820 0.00089797 667 1518741900 2018.02.16 00:45 0.79413000 0.79409000 0.79402000 0.79442000 0.79350028 0.00078627 645 1518742800 2018.02.16 01:00 0.79415000 0.79412000 0.79383000 0.79446000 0.79355930 0.00073500 1116 1518743700 2018.02.16 01:15 0.79412000 0.79398000 0.79387000 0.79418000 0.79359937 0.00065009 493 1518744600 2018.02.16 01:30 0.79399000 0.79477000 0.79398000 0.79481000 0.79371085 0.00058482 818 1518745500 2018.02.16 01:45 0.79477000 0.79428000 0.79424000 0.79487000 0.79376506 0.00049701 591 1518746400 2018.02.16 02:00 0.79427000 0.79407000 0.79382000 0.79451000 0.79379410 0.00043802 1126 1518747300 2018.02.16 02:15 0.79406000 0.79414000 0.79398000 0.79419000 0.79382704 0.00040124 720 1518748200 2018.02.16 02:30 0.79413000 0.79407000 0.79400000 0.79431000 0.79385018 0.00034444 522 1518749100 2018.02.16 02:45 0.79406000 0.79382000 0.79374000 0.79426000 0.79384731 0.00034121 1150 1518750000 2018.02.16 03:00 0.79381000 0.79373000 0.79364000 0.79401000 0.79383614 0.00035005 880 1518750900 2018.02.16 03:15 0.79372000 0.79370000 0.79364000 0.79387000 0.79382317 0.00036025 900 1518751800 2018.02.16 03:30 0.79369000 0.79346000 0.79343000 0.79381000 0.79378858 0.00038726 615 1518752700 2018.02.16 03:45 0.79347000 0.79424000 0.79334000 0.79425000 0.79383157 0.00036998 902 1518753600 2018.02.16 04:00 0.79424000 0.79436000 0.79382000 0.79444000 0.79388190 0.00035762 793 1518754500 2018.02.16 04:15 0.79436000 0.79518000 0.79422000 0.79519000 0.79400553 0.00039877 1450 1518755400 2018.02.16 04:30 0.79518000 0.79499000 0.79488000 0.79546000 0.79409929 0.00042370 1717 1518756300 2018.02.16 04:45 0.79500000 0.79553000 0.79466000 0.79560000 0.79423555 0.00049979 1499 1518757200 2018.02.16 05:00 0.79552000 0.79526000 0.79504000 0.79555000 0.79433311 0.00054221 961 1518758100 2018.02.16 05:15 0.79526000 0.79503000 0.79479000 0.79526000 0.79439948 0.00056637 533 1518759000 2018.02.16 05:30 0.79503000 0.79560000 0.79494000 0.79567000 0.79451382 0.00063036 655 1518759900 2018.02.16 05:45 0.79560000 0.79589000 0.79546000 0.79597000 0.79464488 0.00070780 738 1518760800 2018.02.16 06:00 0.79589000 0.79680000 0.79570000 0.79685000 0.79485013 0.00087265 2737 1518761700 2018.02.16 06:15 0.79680000 0.79637000 0.79627000 0.79683000 0.79499488 0.00094069 1617 1518762600 2018.02.16 06:30 0.79636000 0.79622000 0.79593000 0.79641000 0.79511156 0.00100393 1148 1518763500 2018.02.16 06:45 0.79623000 0.79659000 0.79615000 0.79673000 0.79525236 0.00107108 1232 1518764400 2018.02.16 07:00 0.79660000 0.79686000 0.79654000 0.79702000 0.79540547 0.00113096 954 1518765300 2018.02.16 07:15 0.79686000 0.79694000 0.79670000 0.79707000 0.79555162 0.00117848 1020 1518766200 2018.02.16 07:30 0.79693000 0.79676000 0.79660000 0.79702000 0.79566670 0.00118656 833 1518767100 2018.02.16 07:45 0.79676000 0.79710000 0.79671000 0.79740000 0.79580321 0.00118150 830 1518768000 2018.02.16 08:00 0.79711000 0.79718000 0.79687000 0.79729000 0.79593433 0.00114860 1148 1518768900 2018.02.16 08:15 0.79718000 0.79777000 0.79709000 0.79787000 0.79610916 0.00113068 742 1518769800 2018.02.16 08:30 0.79778000 0.79759000 0.79758000 0.79794000 0.79625019 0.00102761 744 1518770700 2018.02.16 08:45 0.79758000 0.79705000 0.79704000 0.79758000 0.79632636 0.00094405 845 1518771600 2018.02.16 09:00 0.79705000 0.79727000 0.79676000 0.79732000 0.79641623 0.00085875 975 1518772500 2018.02.16 09:15 0.79729000 0.79685000 0.79662000 0.79732000 0.79645754 0.00081650 1262 1518773400 2018.02.16 09:30 0.79685000 0.79771000 0.79685000 0.79776000 0.79657682 0.00078310 1855 1518774300 2018.02.16 09:45 0.79774000 0.79696000 0.79665000 0.79775000 0.79661332 0.00074758 1461 1518775200 2018.02.16 10:00 0.79695000 0.79828000 0.79694000 0.79830000 0.79677205 0.00074773 2760 1518776100 2018.02.16 10:15 0.79828000 0.79828000 0.79825000 0.79870000 0.79691566 0.00068935 1552 1518777000 2018.02.16 10:30 0.79827000 0.79826000 0.79818000 0.79858000 0.79704370 0.00066247 1398 1518777900 2018.02.16 10:45 0.79826000 0.79841000 0.79815000 0.79885000 0.79717382 0.00065241 1417 1518778800 2018.02.16 11:00 0.79842000 0.79857000 0.79836000 0.79877000 0.79730679 0.00069763 1265 1518779700 2018.02.16 11:15 0.79858000 0.79782000 0.79768000 0.79867000 0.79735567 0.00066855 1182 1518780600 2018.02.16 11:30 0.79781000 0.79786000 0.79772000 0.79816000 0.79740370 0.00061895 1128 1518781500 2018.02.16 11:45 0.79785000 0.79797000 0.79783000 0.79867000 0.79745763 0.00059204 1490 1518782400 2018.02.16 12:00 0.79797000 0.79766000 0.79766000 0.79829000 0.79747690 0.00057361 1124 1518783300 2018.02.16 12:15 0.79766000 0.79717000 0.79695000 0.79775000 0.79744768 0.00057349 1698 1518784200 2018.02.16 12:30 0.79718000 0.79679000 0.79654000 0.79720000 0.79738504 0.00059441 1493 1518785100 2018.02.16 12:45 0.79680000 0.79599000 0.79581000 0.79682000 0.79725218 0.00071687 1672 1518786000 2018.02.16 13:00 0.79598000 0.79596000 0.79547000 0.79612000 0.79712911 0.00082218 1781 1518786900 2018.02.16 13:15 0.79596000 0.79616000 0.79588000 0.79626000 0.79703682 0.00087553 1375 1518787800 2018.02.16 13:30 0.79617000 0.79535000 0.79514000 0.79618000 0.79687617 0.00100490 1204 1518788700 2018.02.16 13:45 0.79538000 0.79502000 0.79488000 0.79572000 0.79669939 0.00115427 1115 1518789600 2018.02.16 14:00 0.79504000 0.79486000 0.79452000 0.79504000 0.79652421 0.00128649 1788 1518790500 2018.02.16 14:15 0.79485000 0.79454000 0.79409000 0.79493000 0.79633524 0.00143351 1820 1518791400 2018.02.16 14:30 0.79454000 0.79504000 0.79454000 0.79504000 0.79621188 0.00147849 1413 1518792300 2018.02.16 14:45 0.79504000 0.79478000 0.79443000 0.79504000 0.79607551 0.00155650 1673 1518793200 2018.02.16 15:00 0.79480000 0.79412000 0.79383000 0.79480000 0.79588927 0.00160470 2060 1518794100 2018.02.16 15:15 0.79412000 0.79375000 0.79362000 0.79443000 0.79568553 0.00165185 2097 1518795000 2018.02.16 15:30 0.79380000 0.79246000 0.79235000 0.79404000 0.79537834 0.00179265 3219 1518795900 2018.02.16 15:45 0.79245000 0.79232000 0.79230000 0.79323000 0.79508707 0.00187069 2671 1518796800 2018.02.16 16:00 0.79232000 0.79160000 0.79137000 0.79233000 0.79475497 0.00194760 3474 1518797700 2018.02.16 16:15 0.79160000 0.79130000 0.79113000 0.79189000 0.79442592 0.00205252 2169 1518798600 2018.02.16 16:30 0.79130000 0.79145000 0.79103000 0.79202000 0.79414250 0.00207603 3721 1518799500 2018.02.16 16:45 0.79142000 0.79134000 0.79125000 0.79230000 0.79387560 0.00204199 2960 1518800400 2018.02.16 17:00 0.79135000 0.79126000 0.79026000 0.79143000 0.79362649 0.00198774 3287 1518801300 2018.02.16 17:15 0.79127000 0.79229000 0.79126000 0.79235000 0.79349921 0.00186489 2660 1518802200 2018.02.16 17:30 0.79230000 0.79260000 0.79223000 0.79289000 0.79341357 0.00173292 2429 1518803100 2018.02.16 17:45 0.79259000 0.79242000 0.79206000 0.79294000 0.79331894 0.00165309 2894 1518804000 2018.02.16 18:00 0.79242000 0.79372000 0.79235000 0.79377000 0.79335714 0.00154708 3140 1518804900 2018.02.16 18:15 0.79371000 0.79300000 0.79294000 0.79401000 0.79332313 0.00141239 2203 1518805800 2018.02.16 18:30 0.79300000 0.79271000 0.79261000 0.79324000 0.79326473 0.00133315 1632 1518806700 2018.02.16 18:45 0.79272000 0.79235000 0.79235000 0.79289000 0.79317762 0.00126820 1697 1518807600 2018.02.16 19:00 0.79236000 0.79163000 0.79163000 0.79248000 0.79303022 0.00121553 1610 1518808500 2018.02.16 19:15 0.79163000 0.79231000 0.79163000 0.79233000 0.79296163 0.00115683 1209 1518809400 2018.02.16 19:30 0.79231000 0.79223000 0.79216000 0.79257000 0.79289195 0.00104262 1210 1518810300 2018.02.16 19:45 0.79224000 0.79215000 0.79194000 0.79249000 0.79282129 0.00092996 1365 1518811200 2018.02.16 20:00 0.79213000 0.79165000 0.79164000 0.79223000 0.79270974 0.00085378 1738 1518812100 2018.02.16 20:15 0.79165000 0.79143000 0.79121000 0.79174000 0.79258786 0.00079096 1777 1518813000 2018.02.16 20:30 0.79144000 0.79112000 0.79104000 0.79170000 0.79244806 0.00077461 2170 1518813900 2018.02.16 20:45 0.79112000 0.79006000 0.78984000 0.79119000 0.79222063 0.00083718 2020 1518814800 2018.02.16 21:00 0.79007000 0.78963000 0.78925000 0.79026000 0.79197390 0.00094156 3379 1518815700 2018.02.16 21:15 0.78964000 0.79042000 0.78961000 0.79042000 0.79182591 0.00097549 2625 1518816600 2018.02.16 21:30 0.79042000 0.79047000 0.79024000 0.79071000 0.79169678 0.00101528 1974 1518817500 2018.02.16 21:45 0.79049000 0.79066000 0.79031000 0.79073000 0.79159804 0.00104386 1971 1518818400 2018.02.16 22:00 0.79066000 0.79070000 0.79009000 0.79073000 0.79151251 0.00107013 2242 1518819300 2018.02.16 22:15 0.79069000 0.79114000 0.79050000 0.79119000 0.79147703 0.00106338 1272 1518820200 2018.02.16 22:30 0.79114000 0.79072000 0.79072000 0.79135000 0.79140493 0.00105292 1313 1518821100 2018.02.16 22:45 0.79073000 0.79064000 0.79064000 0.79097000 0.79133208 0.00104707 919 1518822000 2018.02.16 23:00 0.79065000 0.79131000 0.79064000 0.79135000 0.79132998 0.00090067 842 1518822900 2018.02.16 23:15 0.79133000 0.79126000 0.79112000 0.79134000 0.79132331 0.00081897 386 1518823800 2018.02.16 23:30 0.79126000 0.79113000 0.79112000 0.79136000 0.79130490 0.00075525 442 1518824700 2018.02.16 23:45 0.79112000 0.79136000 0.79092000 0.79149000 0.79131015 0.00071980 359 1518998400 2018.02.19 00:00 0.79056000 0.79073000 0.79055000 0.79078000 0.79125490 0.00071049 109 1518999300 2018.02.19 00:15 0.79073000 0.79078000 0.79066000 0.79080000 0.79120967 0.00066147 66 1519000200 2018.02.19 00:30 0.79078000 0.79082000 0.79073000 0.79085000 0.79117256 0.00061003 75 1519001100 2018.02.19 00:45 0.79081000 0.79082000 0.79067000 0.79088000 0.79113898 0.00055637 108 1519002000 2018.02.19 01:00 0.79083000 0.79152000 0.79083000 0.79154000 0.79117527 0.00057189 873 1519002900 2018.02.19 01:15 0.79151000 0.79125000 0.79115000 0.79154000 0.79118239 0.00057367 496 1519003800 2018.02.19 01:30 0.79124000 0.79147000 0.79117000 0.79147000 0.79120978 0.00059355 411 1519004700 2018.02.19 01:45 0.79145000 0.79116000 0.79104000 0.79158000 0.79120504 0.00053236 573 1519005600 2018.02.19 02:00 0.79116000 0.79162000 0.79102000 0.79166000 0.79124456 0.00043108 1134 1519006500 2018.02.19 02:15 0.79162000 0.79143000 0.79141000 0.79190000 0.79126222 0.00040094 1450 1519007400 2018.02.19 02:30 0.79143000 0.79212000 0.79143000 0.79217000 0.79134391 0.00044058 1451 1519008300 2018.02.19 02:45 0.79212000 0.79213000 0.79202000 0.79280000 0.79141878 0.00047744 1633 1519009200 2018.02.19 03:00 0.79212000 0.79224000 0.79176000 0.79226000 0.79149699 0.00051310 1020 1519010100 2018.02.19 03:15 0.79223000 0.79266000 0.79216000 0.79288000 0.79160775 0.00060620 1144 1519011000 2018.02.19 03:30 0.79266000 0.79283000 0.79229000 0.79287000 0.79172416 0.00067066 1005 1519011900 2018.02.19 03:45 0.79283000 0.79328000 0.79277000 0.79334000 0.79187233 0.00075630 1381 1519012800 2018.02.19 04:00 0.79327000 0.79344000 0.79301000 0.79344000 0.79202163 0.00086721 951 1519013700 2018.02.19 04:15 0.79344000 0.79333000 0.79323000 0.79344000 0.79214624 0.00093697 610 1519014600 2018.02.19 04:30 0.79334000 0.79335000 0.79329000 0.79348000 0.79226088 0.00098205 512 1519015500 2018.02.19 04:45 0.79334000 0.79333000 0.79330000 0.79352000 0.79236270 0.00102046 377 1519016400 2018.02.19 05:00 0.79332000 0.79303000 0.79292000 0.79332000 0.79242626 0.00098177 651 1519017300 2018.02.19 05:15 0.79303000 0.79316000 0.79297000 0.79325000 0.79249614 0.00094067 580 1519018200 2018.02.19 05:30 0.79315000 0.79276000 0.79270000 0.79320000 0.79252127 0.00086950 606 1519019100 2018.02.19 05:45 0.79276000 0.79255000 0.79243000 0.79282000 0.79252400 0.00078220 577 1519020000 2018.02.19 06:00 0.79255000 0.79237000 0.79226000 0.79273000 0.79250934 0.00074928 822 1519020900 2018.02.19 06:15 0.79236000 0.79225000 0.79223000 0.79243000 0.79248464 0.00069778 762 1519021800 2018.02.19 06:30 0.79226000 0.79161000 0.79151000 0.79238000 0.79240134 0.00069899 891 1519022700 2018.02.19 06:45 0.79160000 0.79198000 0.79155000 0.79209000 0.79236121 0.00066018 895 1519023600 2018.02.19 07:00 0.79198000 0.79218000 0.79185000 0.79224000 0.79234395 0.00064700 691 1519024500 2018.02.19 07:15 0.79219000 0.79225000 0.79197000 0.79240000 0.79233501 0.00061863 728 1519025400 2018.02.19 07:30 0.79224000 0.79166000 0.79148000 0.79224000 0.79227072 0.00066625 1354 1519026300 2018.02.19 07:45 0.79165000 0.79170000 0.79150000 0.79198000 0.79221636 0.00070549 981 1519027200 2018.02.19 08:00 0.79170000 0.79219000 0.79163000 0.79224000 0.79221385 0.00070684 1257 1519028100 2018.02.19 08:15 0.79220000 0.79167000 0.79158000 0.79235000 0.79216206 0.00073590 1754 1519029000 2018.02.19 08:30 0.79167000 0.79187000 0.79167000 0.79222000 0.79213424 0.00073687 1020 1519029900 2018.02.19 08:45 0.79188000 0.79183000 0.79160000 0.79206000 0.79210527 0.00070688 1172 1519030800 2018.02.19 09:00 0.79184000 0.79212000 0.79166000 0.79250000 0.79210667 0.00064024 1140 1519031700 2018.02.19 09:15 0.79212000 0.79101000 0.79093000 0.79220000 0.79200223 0.00065932 2294 1519032600 2018.02.19 09:30 0.79101000 0.79117000 0.79073000 0.79133000 0.79192297 0.00063699 1265 1519033500 2018.02.19 09:45 0.79118000 0.79195000 0.79098000 0.79195000 0.79192554 0.00055325 1319 1519034400 2018.02.19 10:00 0.79194000 0.79277000 0.79179000 0.79288000 0.79200597 0.00051652 1489 1519035300 2018.02.19 10:15 0.79278000 0.79202000 0.79187000 0.79292000 0.79200730 0.00044749 1234 1519036200 2018.02.19 10:30 0.79203000 0.79189000 0.79167000 0.79205000 0.79199613 0.00041412 892 1519037100 2018.02.19 10:45 0.79189000 0.79188000 0.79179000 0.79236000 0.79198507 0.00039400 1079 1519038000 2018.02.19 11:00 0.79189000 0.79225000 0.79177000 0.79229000 0.79201030 0.00039450 894 1519038900 2018.02.19 11:15 0.79227000 0.79245000 0.79203000 0.79245000 0.79205218 0.00041417 771 1519039800 2018.02.19 11:30 0.79246000 0.79243000 0.79218000 0.79252000 0.79208816 0.00042021 608 1519040700 2018.02.19 11:45 0.79242000 0.79244000 0.79227000 0.79256000 0.79212167 0.00043602 800 1519041600 2018.02.19 12:00 0.79244000 0.79236000 0.79230000 0.79253000 0.79214437 0.00044612 765 1519042500 2018.02.19 12:15 0.79236000 0.79222000 0.79209000 0.79243000 0.79215157 0.00044830 764 1519043400 2018.02.19 12:30 0.79221000 0.79244000 0.79221000 0.79251000 0.79217904 0.00044757 642 1519044300 2018.02.19 12:45 0.79245000 0.79277000 0.79242000 0.79284000 0.79223532 0.00046893 944 1519045200 2018.02.19 13:00 0.79278000 0.79250000 0.79241000 0.79292000 0.79226053 0.00048026 769 1519046100 2018.02.19 13:15 0.79250000 0.79248000 0.79226000 0.79251000 0.79228143 0.00047010 660 1519047000 2018.02.19 13:30 0.79251000 0.79278000 0.79245000 0.79284000 0.79232891 0.00048588 774 1519047900 2018.02.19 13:45 0.79277000 0.79292000 0.79276000 0.79313000 0.79238521 0.00050399 711 1519048800 2018.02.19 14:00 0.79292000 0.79271000 0.79271000 0.79305000 0.79241614 0.00051354 570 1519049700 2018.02.19 14:15 0.79271000 0.79237000 0.79230000 0.79272000 0.79241175 0.00040536 902 1519050600 2018.02.19 14:30 0.79237000 0.79206000 0.79196000 0.79240000 0.79237825 0.00030447 879 1519051500 2018.02.19 14:45 0.79207000 0.79176000 0.79141000 0.79208000 0.79231937 0.00032516 1292 1519052400 2018.02.19 15:00 0.79179000 0.79164000 0.79138000 0.79183000 0.79225466 0.00035033 1290 1519053300 2018.02.19 15:15 0.79165000 0.79121000 0.79116000 0.79178000 0.79215517 0.00043484 1191 1519054200 2018.02.19 15:30 0.79121000 0.79130000 0.79103000 0.79153000 0.79207373 0.00049393 1751 1519055100 2018.02.19 15:45 0.79130000 0.79014000 0.79011000 0.79138000 0.79188956 0.00070378 2814 1519056000 2018.02.19 16:00 0.79013000 0.79072000 0.79005000 0.79077000 0.79177818 0.00078304 1760 1519056900 2018.02.19 16:15 0.79072000 0.79049000 0.79026000 0.79074000 0.79165549 0.00086014 1031 1519057800 2018.02.19 16:30 0.79048000 0.79014000 0.78997000 0.79056000 0.79151116 0.00095297 1239 1519058700 2018.02.19 16:45 0.79014000 0.79032000 0.78993000 0.79045000 0.79139772 0.00100338 1387 1519059600 2018.02.19 17:00 0.79033000 0.79032000 0.79020000 0.79082000 0.79129508 0.00104108 1323 1519060500 2018.02.19 17:15 0.79033000 0.79030000 0.79001000 0.79047000 0.79120031 0.00107302 1470 1519061400 2018.02.19 17:30 0.79030000 0.79033000 0.78981000 0.79044000 0.79111742 0.00107834 1289 1519062300 2018.02.19 17:45 0.79033000 0.79084000 0.79025000 0.79085000 0.79109100 0.00102175 2199 1519063200 2018.02.19 18:00 0.79084000 0.79082000 0.79057000 0.79106000 0.79106519 0.00097926 1645 1519064100 2018.02.19 18:15 0.79082000 0.79097000 0.79074000 0.79111000 0.79105612 0.00092842 889 1519065000 2018.02.19 18:30 0.79097000 0.79097000 0.79083000 0.79103000 0.79104792 0.00084546 564 1519065900 2018.02.19 18:45 0.79096000 0.79147000 0.79096000 0.79153000 0.79108812 0.00074190 551 1519066800 2018.02.19 19:00 0.79148000 0.79119000 0.79104000 0.79149000 0.79109782 0.00064948 503 1519067700 2018.02.19 19:15 0.79118000 0.79129000 0.79109000 0.79139000 0.79111613 0.00059145 464 1519068600 2018.02.19 19:30 0.79129000 0.79106000 0.79106000 0.79130000 0.79111078 0.00055024 381 1519069500 2018.02.19 19:45 0.79107000 0.79113000 0.79103000 0.79132000 0.79111261 0.00053172 620 1519070400 2018.02.19 20:00 0.79114000 0.79134000 0.79074000 0.79179000 0.79113427 0.00053354 2083 1519071300 2018.02.19 20:15 0.79133000 0.79135000 0.79126000 0.79142000 0.79115481 0.00054759 995 1519072200 2018.02.19 20:30 0.79134000 0.79135000 0.79123000 0.79144000 0.79117340 0.00055967 404 1519073100 2018.02.19 20:45 0.79137000 0.79125000 0.79121000 0.79148000 0.79118070 0.00051423 1059 1519074000 2018.02.19 21:00 0.79125000 0.79140000 0.79113000 0.79148000 0.79120158 0.00051739 764 1519074900 2018.02.19 21:15 0.79139000 0.79128000 0.79117000 0.79142000 0.79120905 0.00049640 1349 1519075800 2018.02.19 21:30 0.79130000 0.79124000 0.79105000 0.79138000 0.79121200 0.00043645 724 1519076700 2018.02.19 21:45 0.79126000 0.79123000 0.79118000 0.79139000 0.79121371 0.00038892 664 1519077600 2018.02.19 22:00 0.79123000 0.79098000 0.79092000 0.79123000 0.79119145 0.00033018 715 1519078500 2018.02.19 22:15 0.79101000 0.79103000 0.79094000 0.79115000 0.79117608 0.00026232 1018 1519079400 2018.02.19 22:30 0.79103000 0.79101000 0.79099000 0.79105000 0.79116026 0.00018477 610 1519080300 2018.02.19 22:45 0.79101000 0.79102000 0.79087000 0.79107000 0.79114690 0.00017438 807 1519081200 2018.02.19 23:00 0.79103000 0.79102000 0.79095000 0.79110000 0.79113482 0.00016368 1145 1519082100 2018.02.19 23:15 0.79100000 0.79103000 0.79091000 0.79130000 0.79112483 0.00016439 989 1519083000 2018.02.19 23:30 0.79103000 0.79112000 0.79103000 0.79124000 0.79112437 0.00016089 255 1519083900 2018.02.19 23:45 0.79112000 0.79121000 0.79112000 0.79133000 0.79113253 0.00013963 201 1519084800 2018.02.20 00:00 0.79116000 0.79144000 0.79110000 0.79156000 0.79116181 0.00014700 159 1519085700 2018.02.20 00:15 0.79144000 0.79186000 0.79132000 0.79197000 0.79122831 0.00020537 466 1519086600 2018.02.20 00:30 0.79186000 0.79189000 0.79170000 0.79193000 0.79129132 0.00025051 407 1519087500 2018.02.20 00:45 0.79188000 0.79142000 0.79132000 0.79189000 0.79130358 0.00025073 793 1519088400 2018.02.20 01:00 0.79142000 0.79107000 0.79102000 0.79156000 0.79128133 0.00025315 1083 1519089300 2018.02.20 01:15 0.79108000 0.79115000 0.79108000 0.79143000 0.79126883 0.00025315 705 1519090200 2018.02.20 01:30 0.79116000 0.79100000 0.79081000 0.79119000 0.79124322 0.00025722 448 1519091100 2018.02.20 01:45 0.79101000 0.79090000 0.79049000 0.79101000 0.79121054 0.00026697 820 1519092000 2018.02.20 02:00 0.79090000 0.79124000 0.79080000 0.79159000 0.79121334 0.00026373 1361 1519092900 2018.02.20 02:15 0.79124000 0.79133000 0.79106000 0.79158000 0.79122445 0.00026499 1024 1519093800 2018.02.20 02:30 0.79134000 0.79165000 0.79126000 0.79186000 0.79126498 0.00028364 845 1519094700 2018.02.20 02:45 0.79165000 0.79170000 0.79155000 0.79204000 0.79130641 0.00030417 1170 1519095600 2018.02.20 03:00 0.79169000 0.79037000 0.79029000 0.79169000 0.79121723 0.00035230 1744 1519096500 2018.02.20 03:15 0.79038000 0.78973000 0.78950000 0.79044000 0.79107559 0.00048604 2176 1519097400 2018.02.20 03:30 0.78972000 0.78967000 0.78930000 0.78973000 0.79094172 0.00059737 1337 1519098300 2018.02.20 03:45 0.78968000 0.78977000 0.78899000 0.78980000 0.79083013 0.00067603 1677 1519099200 2018.02.20 04:00 0.78977000 0.79028000 0.78956000 0.79028000 0.79077774 0.00070000 1165 1519100100 2018.02.20 04:15 0.79028000 0.79047000 0.79017000 0.79070000 0.79074843 0.00070944 1150 1519101000 2018.02.20 04:30 0.79046000 0.79025000 0.78999000 0.79053000 0.79070096 0.00072619 1393 1519101900 2018.02.20 04:45 0.79025000 0.79053000 0.79024000 0.79075000 0.79068468 0.00072260 707 1519102800 2018.02.20 05:00 0.79053000 0.79033000 0.79013000 0.79053000 0.79065090 0.00071478 577 1519103700 2018.02.20 05:15 0.79033000 0.79083000 0.79028000 0.79087000 0.79066796 0.00065980 520 1519104600 2018.02.20 05:30 0.79083000 0.79023000 0.79012000 0.79091000 0.79062625 0.00061183 1153 1519105500 2018.02.20 05:45 0.79024000 0.79068000 0.79017000 0.79071000 0.79063137 0.00058538 707 1519106400 2018.02.20 06:00 0.79069000 0.79166000 0.79068000 0.79168000 0.79072933 0.00061997 921 1519107300 2018.02.20 06:15 0.79166000 0.79243000 0.79157000 0.79278000 0.79089130 0.00073407 1838 1519108200 2018.02.20 06:30 0.79242000 0.79269000 0.79242000 0.79337000 0.79106260 0.00086486 1315 1519109100 2018.02.20 06:45 0.79268000 0.79261000 0.79243000 0.79275000 0.79120997 0.00096405 1196 1519110000 2018.02.20 07:00 0.79260000 0.79274000 0.79241000 0.79297000 0.79135569 0.00106280 968 1519110900 2018.02.20 07:15 0.79274000 0.79267000 0.79249000 0.79280000 0.79148086 0.00114213 657 1519111800 2018.02.20 07:30 0.79267000 0.79240000 0.79224000 0.79276000 0.79156840 0.00119133 692 1519112700 2018.02.20 07:45 0.79241000 0.79193000 0.79155000 0.79256000 0.79160284 0.00120725 1307 1519113600 2018.02.20 08:00 0.79193000 0.79204000 0.79157000 0.79216000 0.79164447 0.00119438 1669 1519114500 2018.02.20 08:15 0.79204000 0.79201000 0.79175000 0.79225000 0.79167929 0.00112889 1101 1519115400 2018.02.20 08:30 0.79200000 0.79249000 0.79199000 0.79259000 0.79175650 0.00107072 772 1519116300 2018.02.20 08:45 0.79249000 0.79234000 0.79215000 0.79257000 0.79181207 0.00099439 989 1519117200 2018.02.20 09:00 0.79232000 0.79226000 0.79220000 0.79298000 0.79185473 0.00094584 1763 1519118100 2018.02.20 09:15 0.79225000 0.79239000 0.79214000 0.79274000 0.79190571 0.00090760 1595 1519119000 2018.02.20 09:30 0.79239000 0.79149000 0.79133000 0.79241000 0.79186612 0.00083155 2541 1519119900 2018.02.20 09:45 0.79149000 0.79138000 0.79096000 0.79164000 0.79181982 0.00078579 1872 1519120800 2018.02.20 10:00 0.79138000 0.79068000 0.79066000 0.79167000 0.79171126 0.00077466 2398 1519121700 2018.02.20 10:15 0.79068000 0.79170000 0.79034000 0.79178000 0.79171019 0.00074951 1724 1519122600 2018.02.20 10:30 0.79170000 0.79216000 0.79123000 0.79236000 0.79175303 0.00066040 1645 1519123500 2018.02.20 10:45 0.79216000 0.79113000 0.79087000 0.79220000 0.79169369 0.00066175 2182 1519124400 2018.02.20 11:00 0.79113000 0.79055000 0.79050000 0.79128000 0.79158477 0.00076343 1828 1519125300 2018.02.20 11:15 0.79054000 0.78953000 0.78943000 0.79073000 0.79138908 0.00095081 1777 1519126200 2018.02.20 11:30 0.78953000 0.78951000 0.78928000 0.78977000 0.79121012 0.00106745 2378 1519127100 2018.02.20 11:45 0.78951000 0.78920000 0.78913000 0.78978000 0.79101868 0.00118432 1655 1519128000 2018.02.20 12:00 0.78920000 0.78933000 0.78912000 0.78964000 0.79085785 0.00123796 1721 1519128900 2018.02.20 12:15 0.78933000 0.78840000 0.78831000 0.78953000 0.79062377 0.00136385 2105 1519129800 2018.02.20 12:30 0.78841000 0.78841000 0.78815000 0.78882000 0.79041294 0.00145874 1214 1519130700 2018.02.20 12:45 0.78841000 0.78907000 0.78831000 0.78919000 0.79028504 0.00148973 1146 1519131600 2018.02.20 13:00 0.78906000 0.78889000 0.78856000 0.78911000 0.79015218 0.00150870 1542 1519132500 2018.02.20 13:15 0.78889000 0.78919000 0.78880000 0.78940000 0.79006054 0.00149095 1205 1519133400 2018.02.20 13:30 0.78919000 0.78916000 0.78905000 0.78965000 0.78997477 0.00142247 1201 1519134300 2018.02.20 13:45 0.78916000 0.79011000 0.78906000 0.79027000 0.78998765 0.00131844 1400 1519135200 2018.02.20 14:00 0.79011000 0.78994000 0.78993000 0.79059000 0.78998311 0.00121711 1829 1519136100 2018.02.20 14:15 0.78995000 0.78962000 0.78919000 0.79002000 0.78994853 0.00109488 1417 1519137000 2018.02.20 14:30 0.78962000 0.78935000 0.78933000 0.78974000 0.78989153 0.00104482 1060 1519137900 2018.02.20 14:45 0.78938000 0.78959000 0.78934000 0.78988000 0.78986281 0.00098975 1390 1519138800 2018.02.20 15:00 0.78959000 0.78852000 0.78848000 0.78959000 0.78973493 0.00100145 1492 1519139700 2018.02.20 15:15 0.78853000 0.78858000 0.78830000 0.78899000 0.78962493 0.00091628 2190 1519140600 2018.02.20 15:30 0.78858000 0.78921000 0.78853000 0.78926000 0.78958542 0.00071262 2262 1519141500 2018.02.20 15:45 0.78921000 0.78815000 0.78795000 0.78950000 0.78944871 0.00063962 3287 1519142400 2018.02.20 16:00 0.78814000 0.78922000 0.78807000 0.78930000 0.78942693 0.00058181 2914 1519143300 2018.02.20 16:15 0.78922000 0.78965000 0.78900000 0.79012000 0.78944817 0.00059369 3507 1519144200 2018.02.20 16:30 0.78966000 0.78955000 0.78944000 0.79022000 0.78945787 0.00059878 3461 1519145100 2018.02.20 16:45 0.78955000 0.78898000 0.78894000 0.78980000 0.78941236 0.00058336 2640 1519146000 2018.02.20 17:00 0.78897000 0.78965000 0.78874000 0.78973000 0.78943499 0.00059552 2675 1519146900 2018.02.20 17:15 0.78965000 0.78970000 0.78941000 0.79010000 0.78946023 0.00056190 2604 1519147800 2018.02.20 17:30 0.78969000 0.78985000 0.78926000 0.78998000 0.78949735 0.00053059 2403 1519148700 2018.02.20 17:45 0.78983000 0.78992000 0.78942000 0.79025000 0.78953760 0.00054359 2632 1519149600 2018.02.20 18:00 0.78994000 0.79011000 0.78973000 0.79034000 0.78959212 0.00055552 1946 1519150500 2018.02.20 18:15 0.79011000 0.79030000 0.78931000 0.79046000 0.78965953 0.00059009 3083 1519151400 2018.02.20 18:30 0.79031000 0.79032000 0.79002000 0.79083000 0.78972244 0.00061608 2323 1519152300 2018.02.20 18:45 0.79032000 0.79020000 0.78975000 0.79039000 0.78976792 0.00063552 1827 1519153200 2018.02.20 19:00 0.79020000 0.79067000 0.78992000 0.79088000 0.78985383 0.00069765 2112 1519154100 2018.02.20 19:15 0.79068000 0.79044000 0.79024000 0.79083000 0.78990966 0.00072996 1360 1519155000 2018.02.20 19:30 0.79044000 0.78971000 0.78971000 0.79053000 0.78989064 0.00071300 1417 1519155900 2018.02.20 19:45 0.78970000 0.78964000 0.78960000 0.79000000 0.78986677 0.00070325 1424 1519156800 2018.02.20 20:00 0.78965000 0.78901000 0.78901000 0.78975000 0.78978517 0.00064087 1484 1519157700 2018.02.20 20:15 0.78901000 0.78892000 0.78862000 0.78920000 0.78970278 0.00060140 1358 1519158600 2018.02.20 20:30 0.78891000 0.78860000 0.78855000 0.78911000 0.78959775 0.00063717 1603 1519159500 2018.02.20 20:45 0.78859000 0.78907000 0.78845000 0.78907000 0.78954749 0.00057048 1452 1519160400 2018.02.20 21:00 0.78907000 0.78873000 0.78873000 0.78925000 0.78946963 0.00061293 1668 1519161300 2018.02.20 21:15 0.78873000 0.78831000 0.78830000 0.78874000 0.78935919 0.00069192 1254 1519162200 2018.02.20 21:30 0.78831000 0.78838000 0.78828000 0.78863000 0.78926593 0.00075139 1241 1519163100 2018.02.20 21:45 0.78839000 0.78777000 0.78776000 0.78839000 0.78912346 0.00086569 1172 1519164000 2018.02.20 22:00 0.78776000 0.78767000 0.78761000 0.78818000 0.78898504 0.00096306 686 1519164900 2018.02.20 22:15 0.78766000 0.78796000 0.78759000 0.78805000 0.78888742 0.00101064 1237 1519165800 2018.02.20 22:30 0.78796000 0.78788000 0.78774000 0.78804000 0.78879147 0.00104463 919 1519166700 2018.02.20 22:45 0.78788000 0.78806000 0.78785000 0.78830000 0.78872181 0.00104901 1131 1519167600 2018.02.20 23:00 0.78803000 0.78811000 0.78789000 0.78817000 0.78866354 0.00102817 505 1519168500 2018.02.20 23:15 0.78811000 0.78815000 0.78810000 0.78824000 0.78861463 0.00097979 297 1519169400 2018.02.20 23:30 0.78816000 0.78841000 0.78815000 0.78846000 0.78859514 0.00090756 379 1519170300 2018.02.20 23:45 0.78841000 0.78841000 0.78831000 0.78856000 0.78857751 0.00083692 351 1519171200 2018.02.21 00:00 0.78827000 0.78813000 0.78808000 0.78832000 0.78853489 0.00070181 91 1519172100 2018.02.21 00:15 0.78813000 0.78808000 0.78804000 0.78838000 0.78849157 0.00056207 126 1519173000 2018.02.21 00:30 0.78808000 0.78810000 0.78791000 0.78829000 0.78845428 0.00049158 107 1519173900 2018.02.21 00:45 0.78812000 0.78793000 0.78793000 0.78819000 0.78840434 0.00041302 344 1519174800 2018.02.21 01:00 0.78793000 0.78780000 0.78776000 0.78815000 0.78834679 0.00039116 680 1519175700 2018.02.21 01:15 0.78779000 0.78786000 0.78770000 0.78793000 0.78830043 0.00036637 546 1519176600 2018.02.21 01:30 0.78788000 0.78774000 0.78762000 0.78791000 0.78824705 0.00036032 354 1519177500 2018.02.21 01:45 0.78773000 0.78806000 0.78764000 0.78809000 0.78822924 0.00030328 448 1519178400 2018.02.21 02:00 0.78805000 0.78819000 0.78803000 0.78863000 0.78822550 0.00027963 1110 1519179300 2018.02.21 02:15 0.78818000 0.78851000 0.78807000 0.78864000 0.78825260 0.00030263 736 1519180200 2018.02.21 02:30 0.78851000 0.78913000 0.78847000 0.79016000 0.78833616 0.00040270 2402 1519181100 2018.02.21 02:45 0.78913000 0.78829000 0.78816000 0.78916000 0.78833176 0.00037999 1201 1519182000 2018.02.21 03:00 0.78827000 0.78705000 0.78684000 0.78839000 0.78820969 0.00040141 1541 1519182900 2018.02.21 03:15 0.78704000 0.78748000 0.78689000 0.78760000 0.78814020 0.00041212 1490 1519183800 2018.02.21 03:30 0.78747000 0.78742000 0.78739000 0.78777000 0.78807161 0.00042908 983 1519184700 2018.02.21 03:45 0.78742000 0.78748000 0.78716000 0.78756000 0.78801526 0.00044561 975 1519185600 2018.02.21 04:00 0.78747000 0.78781000 0.78746000 0.78804000 0.78799571 0.00044729 1424 1519186500 2018.02.21 04:15 0.78781000 0.78758000 0.78755000 0.78793000 0.78795612 0.00045529 937 1519187400 2018.02.21 04:30 0.78756000 0.78654000 0.78654000 0.78761000 0.78782125 0.00054293 1488 1519188300 2018.02.21 04:45 0.78654000 0.78633000 0.78626000 0.78707000 0.78767923 0.00062914 1324 1519189200 2018.02.21 05:00 0.78633000 0.78656000 0.78628000 0.78665000 0.78757264 0.00068076 741 1519190100 2018.02.21 05:15 0.78658000 0.78610000 0.78591000 0.78660000 0.78743238 0.00076537 1245 1519191000 2018.02.21 05:30 0.78609000 0.78571000 0.78537000 0.78618000 0.78726835 0.00086825 1348 1519191900 2018.02.21 05:45 0.78571000 0.78585000 0.78567000 0.78598000 0.78713327 0.00093781 663 1519192800 2018.02.21 06:00 0.78584000 0.78542000 0.78531000 0.78592000 0.78697010 0.00103467 1089 1519193700 2018.02.21 06:15 0.78543000 0.78561000 0.78523000 0.78570000 0.78684057 0.00108858 842 1519194600 2018.02.21 06:30 0.78562000 0.78561000 0.78540000 0.78566000 0.78672337 0.00113134 683 1519195500 2018.02.21 06:45 0.78561000 0.78516000 0.78488000 0.78561000 0.78657448 0.00117688 1142 1519196400 2018.02.21 07:00 0.78517000 0.78513000 0.78475000 0.78534000 0.78643691 0.00119287 1224 1519197300 2018.02.21 07:15 0.78513000 0.78513000 0.78491000 0.78520000 0.78631244 0.00115842 660 1519198200 2018.02.21 07:30 0.78514000 0.78519000 0.78488000 0.78521000 0.78620554 0.00101601 588 1519199100 2018.02.21 07:45 0.78517000 0.78517000 0.78485000 0.78527000 0.78610692 0.00093837 801 1519200000 2018.02.21 08:00 0.78518000 0.78539000 0.78510000 0.78560000 0.78603864 0.00093277 784 1519200900 2018.02.21 08:15 0.78539000 0.78545000 0.78518000 0.78576000 0.78598258 0.00088651 969 1519201800 2018.02.21 08:30 0.78546000 0.78571000 0.78532000 0.78575000 0.78595662 0.00082771 1032 1519202700 2018.02.21 08:45 0.78569000 0.78603000 0.78545000 0.78610000 0.78596361 0.00075534 982 1519203600 2018.02.21 09:00 0.78602000 0.78533000 0.78530000 0.78636000 0.78590326 0.00063089 1461 1519204500 2018.02.21 09:15 0.78532000 0.78534000 0.78532000 0.78613000 0.78584962 0.00049772 1042 1519205400 2018.02.21 09:30 0.78534000 0.78461000 0.78409000 0.78534000 0.78573156 0.00049185 2196 1519206300 2018.02.21 09:45 0.78461000 0.78441000 0.78434000 0.78513000 0.78560570 0.00050514 2054 1519207200 2018.02.21 10:00 0.78441000 0.78511000 0.78410000 0.78518000 0.78555849 0.00044964 2312 1519208100 2018.02.21 10:15 0.78511000 0.78514000 0.78504000 0.78573000 0.78551863 0.00042338 1653 1519209000 2018.02.21 10:30 0.78513000 0.78553000 0.78504000 0.78572000 0.78551972 0.00042174 2073 1519209900 2018.02.21 10:45 0.78552000 0.78512000 0.78507000 0.78566000 0.78548165 0.00040442 1383 1519210800 2018.02.21 11:00 0.78511000 0.78522000 0.78482000 0.78543000 0.78545673 0.00039603 1261 1519211700 2018.02.21 11:15 0.78522000 0.78560000 0.78493000 0.78563000 0.78547037 0.00040249 951 1519212600 2018.02.21 11:30 0.78559000 0.78540000 0.78518000 0.78574000 0.78546367 0.00039809 1163 1519213500 2018.02.21 11:45 0.78540000 0.78539000 0.78519000 0.78574000 0.78545665 0.00038919 1370 1519214400 2018.02.21 12:00 0.78538000 0.78530000 0.78496000 0.78542000 0.78544174 0.00037718 1189 1519215300 2018.02.21 12:15 0.78530000 0.78540000 0.78504000 0.78548000 0.78543776 0.00036922 821 1519216200 2018.02.21 12:30 0.78540000 0.78512000 0.78511000 0.78546000 0.78540750 0.00036081 570 1519217100 2018.02.21 12:45 0.78511000 0.78597000 0.78511000 0.78612000 0.78546107 0.00039309 1165 1519218000 2018.02.21 13:00 0.78598000 0.78555000 0.78552000 0.78600000 0.78546954 0.00039603 1220 1519218900 2018.02.21 13:15 0.78557000 0.78529000 0.78520000 0.78562000 0.78545244 0.00039231 975 1519219800 2018.02.21 13:30 0.78529000 0.78519000 0.78508000 0.78540000 0.78542745 0.00038361 1044 1519220700 2018.02.21 13:45 0.78519000 0.78480000 0.78473000 0.78541000 0.78536769 0.00036053 1019 1519221600 2018.02.21 14:00 0.78480000 0.78564000 0.78467000 0.78575000 0.78539362 0.00037424 1878 1519222500 2018.02.21 14:15 0.78564000 0.78502000 0.78493000 0.78587000 0.78535804 0.00037049 1682 1519223400 2018.02.21 14:30 0.78504000 0.78457000 0.78456000 0.78509000 0.78528299 0.00035780 1634 1519224300 2018.02.21 14:45 0.78457000 0.78445000 0.78416000 0.78469000 0.78520366 0.00035237 1486 1519225200 2018.02.21 15:00 0.78448000 0.78499000 0.78421000 0.78508000 0.78518331 0.00035732 1956 1519226100 2018.02.21 15:15 0.78499000 0.78431000 0.78430000 0.78499000 0.78510014 0.00041743 1578 1519227000 2018.02.21 15:30 0.78432000 0.78420000 0.78386000 0.78467000 0.78501441 0.00046625 1756 1519227900 2018.02.21 15:45 0.78421000 0.78417000 0.78391000 0.78452000 0.78493399 0.00051898 1364 1519228800 2018.02.21 16:00 0.78415000 0.78502000 0.78400000 0.78531000 0.78494218 0.00051330 3365 1519229700 2018.02.21 16:15 0.78503000 0.78577000 0.78492000 0.78602000 0.78502102 0.00051086 2895 1519230600 2018.02.21 16:30 0.78578000 0.78539000 0.78508000 0.78588000 0.78505616 0.00050784 3432 1519231500 2018.02.21 16:45 0.78539000 0.78417000 0.78413000 0.78539000 0.78497176 0.00054032 3201 1519232400 2018.02.21 17:00 0.78418000 0.78453000 0.78395000 0.78519000 0.78492969 0.00054641 3695 1519233300 2018.02.21 17:15 0.78454000 0.78428000 0.78414000 0.78479000 0.78486782 0.00055805 2237 1519234200 2018.02.21 17:30 0.78428000 0.78442000 0.78411000 0.78479000 0.78482517 0.00056717 2165 1519235100 2018.02.21 17:45 0.78442000 0.78446000 0.78393000 0.78505000 0.78479039 0.00051288 3558 1519236000 2018.02.21 18:00 0.78447000 0.78379000 0.78369000 0.78481000 0.78469511 0.00052959 2417 1519236900 2018.02.21 18:15 0.78380000 0.78327000 0.78321000 0.78407000 0.78455939 0.00060241 2251 1519237800 2018.02.21 18:30 0.78326000 0.78315000 0.78297000 0.78348000 0.78442516 0.00067065 1746 1519238700 2018.02.21 18:45 0.78314000 0.78322000 0.78296000 0.78325000 0.78431038 0.00072951 1299 1519239600 2018.02.21 19:00 0.78323000 0.78322000 0.78309000 0.78344000 0.78420654 0.00071834 1121 1519240500 2018.02.21 19:15 0.78322000 0.78347000 0.78312000 0.78347000 0.78413639 0.00072112 928 1519241400 2018.02.21 19:30 0.78346000 0.78358000 0.78337000 0.78374000 0.78408340 0.00073137 974 1519242300 2018.02.21 19:45 0.78358000 0.78397000 0.78352000 0.78421000 0.78407260 0.00072855 990 1519243200 2018.02.21 20:00 0.78397000 0.78377000 0.78369000 0.78404000 0.78404378 0.00070439 785 1519244100 2018.02.21 20:15 0.78378000 0.78372000 0.78355000 0.78383000 0.78401295 0.00070778 619 1519245000 2018.02.21 20:30 0.78372000 0.78308000 0.78307000 0.78389000 0.78392409 0.00074318 1014 1519245900 2018.02.21 20:45 0.78309000 0.78368000 0.78309000 0.78386000 0.78390085 0.00074582 1014 1519246800 2018.02.21 21:00 0.78366000 0.78668000 0.78298000 0.78793000 0.78416553 0.00092439 10104 1519247700 2018.02.21 21:15 0.78669000 0.78516000 0.78506000 0.78792000 0.78426024 0.00089777 7222 1519248600 2018.02.21 21:30 0.78515000 0.78443000 0.78430000 0.78543000 0.78427641 0.00086730 4915 1519249500 2018.02.21 21:45 0.78443000 0.78216000 0.78198000 0.78448000 0.78407484 0.00093021 5601 1519250400 2018.02.21 22:00 0.78214000 0.78115000 0.78052000 0.78218000 0.78379629 0.00108158 5387 1519251300 2018.02.21 22:15 0.78116000 0.78180000 0.78092000 0.78184000 0.78360617 0.00114992 3818 1519252200 2018.02.21 22:30 0.78180000 0.78140000 0.78082000 0.78193000 0.78339605 0.00123062 3723 1519253100 2018.02.21 22:45 0.78139000 0.78074000 0.78060000 0.78154000 0.78314310 0.00134603 2686 1519254000 2018.02.21 23:00 0.78073000 0.78072000 0.78061000 0.78118000 0.78291233 0.00145820 992 1519254900 2018.02.21 23:15 0.78074000 0.78055000 0.78042000 0.78079000 0.78268734 0.00157517 586 1519255800 2018.02.21 23:30 0.78056000 0.78092000 0.78054000 0.78107000 0.78251902 0.00164827 854 1519256700 2018.02.21 23:45 0.78092000 0.78032000 0.78029000 0.78094000 0.78230959 0.00175059 868 1519257600 2018.02.22 00:00 0.78029000 0.78039000 0.78020000 0.78050000 0.78212677 0.00182792 239 1519258500 2018.02.22 00:15 0.78037000 0.78024000 0.78014000 0.78037000 0.78194708 0.00188887 227 1519259400 2018.02.22 00:30 0.78022000 0.77979000 0.77969000 0.78024000 0.78174165 0.00195629 536 1519260300 2018.02.22 00:45 0.77979000 0.77986000 0.77975000 0.77995000 0.78156244 0.00197245 233 1519261200 2018.02.22 01:00 0.77984000 0.78015000 0.77983000 0.78019000 0.78142792 0.00195992 918 1519262100 2018.02.22 01:15 0.78015000 0.78011000 0.78000000 0.78043000 0.78130241 0.00193419 616 1519263000 2018.02.22 01:30 0.78010000 0.78009000 0.77997000 0.78021000 0.78118694 0.00192860 430 1519263900 2018.02.22 01:45 0.78009000 0.77972000 0.77967000 0.78010000 0.78104723 0.00189017 694 1519264800 2018.02.22 02:00 0.77973000 0.77961000 0.77937000 0.77979000 0.78091035 0.00144429 1171 1519265700 2018.02.22 02:15 0.77961000 0.78009000 0.77957000 0.78014000 0.78083222 0.00109168 1015 1519266600 2018.02.22 02:30 0.78010000 0.77944000 0.77939000 0.78035000 0.78069963 0.00074901 938 1519267500 2018.02.22 02:45 0.77944000 0.77962000 0.77927000 0.77970000 0.78059681 0.00066959 1195 1519268400 2018.02.22 03:00 0.77962000 0.78001000 0.77938000 0.78007000 0.78054092 0.00064638 1167 1519269300 2018.02.22 03:15 0.78001000 0.77910000 0.77905000 0.78003000 0.78040369 0.00059339 1603 1519270200 2018.02.22 03:30 0.77910000 0.77987000 0.77908000 0.78032000 0.78035286 0.00053393 1961 1519271100 2018.02.22 03:45 0.77986000 0.78010000 0.77915000 0.78013000 0.78032878 0.00051580 1543 1519272000 2018.02.22 04:00 0.78010000 0.78001000 0.77989000 0.78036000 0.78029842 0.00049438 1286 1519272900 2018.02.22 04:15 0.78002000 0.78013000 0.77976000 0.78013000 0.78028238 0.00048234 958 1519273800 2018.02.22 04:30 0.78013000 0.77995000 0.77973000 0.78021000 0.78025073 0.00044333 1129 1519274700 2018.02.22 04:45 0.77995000 0.77989000 0.77982000 0.78009000 0.78021637 0.00042483 583 1519275600 2018.02.22 05:00 0.77989000 0.77983000 0.77978000 0.78003000 0.78017957 0.00040382 548 1519276500 2018.02.22 05:15 0.77982000 0.77982000 0.77957000 0.77997000 0.78014533 0.00038549 645 1519277400 2018.02.22 05:30 0.77982000 0.77959000 0.77951000 0.77987000 0.78009244 0.00035946 473 1519278300 2018.02.22 05:45 0.77958000 0.77987000 0.77949000 0.77988000 0.78007126 0.00034520 526 1519279200 2018.02.22 06:00 0.77986000 0.77989000 0.77972000 0.78003000 0.78005399 0.00033572 661 1519280100 2018.02.22 06:15 0.77989000 0.78033000 0.77989000 0.78034000 0.78008028 0.00035760 579 1519281000 2018.02.22 06:30 0.78033000 0.78052000 0.78033000 0.78079000 0.78012216 0.00039617 725 1519281900 2018.02.22 06:45 0.78052000 0.78039000 0.78033000 0.78082000 0.78014767 0.00040532 637 1519282800 2018.02.22 07:00 0.78038000 0.78047000 0.78033000 0.78069000 0.78017836 0.00041030 677 1519283700 2018.02.22 07:15 0.78047000 0.78048000 0.78038000 0.78071000 0.78020709 0.00043077 437 1519284600 2018.02.22 07:30 0.78047000 0.78082000 0.78041000 0.78082000 0.78026546 0.00044551 476 1519285500 2018.02.22 07:45 0.78081000 0.78078000 0.78075000 0.78119000 0.78031447 0.00045852 924 1519286400 2018.02.22 08:00 0.78079000 0.78128000 0.78078000 0.78131000 0.78040642 0.00053835 911 1519287300 2018.02.22 08:15 0.78128000 0.78104000 0.78096000 0.78137000 0.78046676 0.00049669 787 1519288200 2018.02.22 08:30 0.78104000 0.78088000 0.78080000 0.78130000 0.78050612 0.00050183 600 1519289100 2018.02.22 08:45 0.78088000 0.78024000 0.77992000 0.78091000 0.78048077 0.00048771 1247 1519290000 2018.02.22 09:00 0.78026000 0.77969000 0.77965000 0.78026000 0.78040546 0.00048545 1313 1519290900 2018.02.22 09:15 0.77968000 0.78001000 0.77966000 0.78017000 0.78036780 0.00048197 1123 1519291800 2018.02.22 09:30 0.78000000 0.78053000 0.77969000 0.78062000 0.78038325 0.00047610 1457 1519292700 2018.02.22 09:45 0.78053000 0.78010000 0.78000000 0.78070000 0.78035627 0.00046504 1439 1519293600 2018.02.22 10:00 0.78011000 0.77980000 0.77948000 0.78013000 0.78030329 0.00046641 1969 1519294500 2018.02.22 10:15 0.77981000 0.78093000 0.77978000 0.78097000 0.78036298 0.00046869 926 1519295400 2018.02.22 10:30 0.78092000 0.78084000 0.78072000 0.78127000 0.78040841 0.00044252 1896 1519296300 2018.02.22 10:45 0.78083000 0.78089000 0.78042000 0.78104000 0.78045428 0.00043249 1504 1519297200 2018.02.22 11:00 0.78089000 0.78112000 0.78058000 0.78113000 0.78051768 0.00042928 2018 1519298100 2018.02.22 11:15 0.78112000 0.78125000 0.78083000 0.78128000 0.78058742 0.00044977 1005 1519299000 2018.02.22 11:30 0.78126000 0.78181000 0.78110000 0.78189000 0.78070386 0.00052126 1430 1519299900 2018.02.22 11:45 0.78180000 0.78199000 0.78169000 0.78209000 0.78082635 0.00059482 1097 1519300800 2018.02.22 12:00 0.78199000 0.78196000 0.78155000 0.78208000 0.78093432 0.00065139 1176 1519301700 2018.02.22 12:15 0.78196000 0.78209000 0.78178000 0.78220000 0.78104438 0.00070703 779 1519302600 2018.02.22 12:30 0.78209000 0.78213000 0.78197000 0.78240000 0.78114777 0.00076340 1156 1519303500 2018.02.22 12:45 0.78214000 0.78164000 0.78152000 0.78221000 0.78119465 0.00077663 812 1519304400 2018.02.22 13:00 0.78165000 0.78162000 0.78121000 0.78166000 0.78123516 0.00079182 1021 1519305300 2018.02.22 13:15 0.78162000 0.78200000 0.78161000 0.78214000 0.78130800 0.00082633 965 1519306200 2018.02.22 13:30 0.78201000 0.78190000 0.78182000 0.78213000 0.78136438 0.00084544 804 1519307100 2018.02.22 13:45 0.78189000 0.78218000 0.78177000 0.78220000 0.78144206 0.00084419 744 1519308000 2018.02.22 14:00 0.78218000 0.78179000 0.78172000 0.78264000 0.78147520 0.00075751 1208 1519308900 2018.02.22 14:15 0.78180000 0.78238000 0.78179000 0.78253000 0.78156137 0.00072084 897 1519309800 2018.02.22 14:30 0.78239000 0.78216000 0.78181000 0.78304000 0.78161838 0.00070092 3178 1519310700 2018.02.22 14:45 0.78214000 0.78169000 0.78139000 0.78214000 0.78162520 0.00061356 1924 1519311600 2018.02.22 15:00 0.78170000 0.78198000 0.78142000 0.78232000 0.78165899 0.00045944 2251 1519312500 2018.02.22 15:15 0.78199000 0.78231000 0.78191000 0.78285000 0.78172099 0.00044015 1869 1519313400 2018.02.22 15:30 0.78231000 0.78239000 0.78141000 0.78275000 0.78178471 0.00040391 3153 1519314300 2018.02.22 15:45 0.78239000 0.78349000 0.78208000 0.78356000 0.78194712 0.00047635 3340 1519315200 2018.02.22 16:00 0.78351000 0.78422000 0.78298000 0.78430000 0.78216358 0.00064067 3795 1519316100 2018.02.22 16:15 0.78421000 0.78417000 0.78374000 0.78448000 0.78235467 0.00074586 1690 1519317000 2018.02.22 16:30 0.78417000 0.78407000 0.78402000 0.78481000 0.78251803 0.00083538 3326 1519317900 2018.02.22 16:45 0.78406000 0.78413000 0.78389000 0.78444000 0.78267156 0.00091561 2490 1519318800 2018.02.22 17:00 0.78415000 0.78456000 0.78408000 0.78471000 0.78285141 0.00101648 2909 1519319700 2018.02.22 17:15 0.78455000 0.78561000 0.78448000 0.78594000 0.78311413 0.00121233 2816 1519320600 2018.02.22 17:30 0.78562000 0.78508000 0.78501000 0.78598000 0.78330136 0.00130542 2406 1519321500 2018.02.22 17:45 0.78509000 0.78516000 0.78460000 0.78535000 0.78347837 0.00135119 2562 1519322400 2018.02.22 18:00 0.78518000 0.78566000 0.78505000 0.78584000 0.78368614 0.00141031 2533 1519323300 2018.02.22 18:15 0.78565000 0.78527000 0.78512000 0.78584000 0.78383699 0.00143114 1815 1519324200 2018.02.22 18:30 0.78527000 0.78484000 0.78461000 0.78529000 0.78393251 0.00139799 2061 1519325100 2018.02.22 18:45 0.78485000 0.78484000 0.78471000 0.78528000 0.78401894 0.00136897 1450 1519326000 2018.02.22 19:00 0.78487000 0.78478000 0.78450000 0.78498000 0.78409142 0.00129283 1443 1519326900 2018.02.22 19:15 0.78477000 0.78517000 0.78472000 0.78528000 0.78419414 0.00126342 1218 1519327800 2018.02.22 19:30 0.78517000 0.78513000 0.78504000 0.78563000 0.78428327 0.00119797 1743 1519328700 2018.02.22 19:45 0.78514000 0.78505000 0.78473000 0.78537000 0.78435629 0.00105698 1705 1519329600 2018.02.22 20:00 0.78504000 0.78484000 0.78479000 0.78525000 0.78440236 0.00091209 1729 1519330500 2018.02.22 20:15 0.78483000 0.78503000 0.78470000 0.78518000 0.78446214 0.00077701 1282 1519331400 2018.02.22 20:30 0.78503000 0.78478000 0.78469000 0.78508000 0.78449241 0.00061232 1128 1519332300 2018.02.22 20:45 0.78476000 0.78442000 0.78418000 0.78483000 0.78448551 0.00057428 1513 1519333200 2018.02.22 21:00 0.78443000 0.78451000 0.78433000 0.78492000 0.78448785 0.00056973 1248 1519334100 2018.02.22 21:15 0.78450000 0.78496000 0.78438000 0.78509000 0.78453281 0.00054418 1135 1519335000 2018.02.22 21:30 0.78496000 0.78490000 0.78478000 0.78516000 0.78456778 0.00051496 916 1519335900 2018.02.22 21:45 0.78488000 0.78448000 0.78435000 0.78496000 0.78455942 0.00051236 1477 1519336800 2018.02.22 22:00 0.78448000 0.78457000 0.78430000 0.78465000 0.78456043 0.00051159 1713 1519337700 2018.02.22 22:15 0.78457000 0.78402000 0.78401000 0.78458000 0.78450896 0.00050619 1241 1519338600 2018.02.22 22:30 0.78403000 0.78400000 0.78391000 0.78428000 0.78446049 0.00053425 1605 1519339500 2018.02.22 22:45 0.78400000 0.78431000 0.78390000 0.78442000 0.78444616 0.00052096 2078 1519340400 2018.02.22 23:00 0.78431000 0.78440000 0.78429000 0.78451000 0.78444176 0.00044745 538 1519341300 2018.02.22 23:15 0.78440000 0.78420000 0.78419000 0.78449000 0.78441874 0.00042366 408 1519342200 2018.02.22 23:30 0.78419000 0.78420000 0.78410000 0.78438000 0.78439790 0.00042687 712 1519343100 2018.02.22 23:45 0.78420000 0.78454000 0.78420000 0.78464000 0.78441144 0.00040961 728 1519344000 2018.02.23 00:00 0.78453000 0.78454000 0.78432000 0.78461000 0.78442368 0.00039659 123 1519344900 2018.02.23 00:15 0.78453000 0.78469000 0.78449000 0.78475000 0.78444904 0.00035464 193 1519345800 2018.02.23 00:30 0.78468000 0.78431000 0.78415000 0.78468000 0.78443580 0.00032569 410 1519346700 2018.02.23 00:45 0.78430000 0.78404000 0.78384000 0.78460000 0.78439811 0.00031674 1625 1519347600 2018.02.23 01:00 0.78401000 0.78433000 0.78395000 0.78442000 0.78439162 0.00030275 981 1519348500 2018.02.23 01:15 0.78431000 0.78410000 0.78404000 0.78432000 0.78436385 0.00027857 521 1519349400 2018.02.23 01:30 0.78410000 0.78429000 0.78397000 0.78460000 0.78435681 0.00026389 729 1519350300 2018.02.23 01:45 0.78428000 0.78379000 0.78377000 0.78435000 0.78430283 0.00029775 627 1519351200 2018.02.23 02:00 0.78378000 0.78422000 0.78367000 0.78429000 0.78429494 0.00029592 877 1519352100 2018.02.23 02:15 0.78421000 0.78376000 0.78363000 0.78435000 0.78424400 0.00028512 864 1519353000 2018.02.23 02:30 0.78376000 0.78345000 0.78330000 0.78382000 0.78416838 0.00030361 928 1519353900 2018.02.23 02:45 0.78345000 0.78397000 0.78344000 0.78413000 0.78414948 0.00030055 1010 1519354800 2018.02.23 03:00 0.78397000 0.78302000 0.78299000 0.78397000 0.78404191 0.00038489 1075 1519355700 2018.02.23 03:15 0.78303000 0.78297000 0.78291000 0.78340000 0.78393983 0.00046794 1403 1519356600 2018.02.23 03:30 0.78297000 0.78288000 0.78264000 0.78318000 0.78383889 0.00054533 834 1519357500 2018.02.23 03:45 0.78289000 0.78372000 0.78288000 0.78401000 0.78382757 0.00053862 1860 1519358400 2018.02.23 04:00 0.78374000 0.78328000 0.78319000 0.78397000 0.78377542 0.00054823 891 1519359300 2018.02.23 04:15 0.78329000 0.78312000 0.78293000 0.78349000 0.78371300 0.00057237 1227 1519360200 2018.02.23 04:30 0.78311000 0.78340000 0.78311000 0.78363000 0.78368319 0.00057269 949 1519361100 2018.02.23 04:45 0.78342000 0.78344000 0.78321000 0.78367000 0.78366003 0.00054644 684 1519362000 2018.02.23 05:00 0.78343000 0.78288000 0.78280000 0.78377000 0.78358574 0.00054702 1462 1519362900 2018.02.23 05:15 0.78288000 0.78294000 0.78267000 0.78326000 0.78352424 0.00051390 1388 1519363800 2018.02.23 05:30 0.78295000 0.78308000 0.78295000 0.78322000 0.78348193 0.00049569 674 1519364700 2018.02.23 05:45 0.78308000 0.78288000 0.78264000 0.78308000 0.78342461 0.00050085 673 1519365600 2018.02.23 06:00 0.78287000 0.78269000 0.78235000 0.78289000 0.78335464 0.00048730 1100 1519366500 2018.02.23 06:15 0.78269000 0.78250000 0.78248000 0.78284000 0.78327325 0.00049620 544 1519367400 2018.02.23 06:30 0.78249000 0.78231000 0.78230000 0.78274000 0.78318151 0.00048851 405 1519368300 2018.02.23 06:45 0.78231000 0.78207000 0.78198000 0.78234000 0.78307565 0.00053103 1391 1519369200 2018.02.23 07:00 0.78206000 0.78207000 0.78185000 0.78225000 0.78297988 0.00051564 989 1519370100 2018.02.23 07:15 0.78197000 0.78206000 0.78168000 0.78225000 0.78289227 0.00052710 1055 1519371000 2018.02.23 07:30 0.78207000 0.78228000 0.78207000 0.78252000 0.78283396 0.00053176 656 1519371900 2018.02.23 07:45 0.78228000 0.78242000 0.78218000 0.78246000 0.78279453 0.00047510 454 1519372800 2018.02.23 08:00 0.78242000 0.78282000 0.78240000 0.78283000 0.78279696 0.00047248 973 1519373700 2018.02.23 08:15 0.78283000 0.78279000 0.78258000 0.78297000 0.78279630 0.00047087 841 1519374600 2018.02.23 08:30 0.78280000 0.78231000 0.78212000 0.78280000 0.78274998 0.00048097 963 1519375500 2018.02.23 08:45 0.78232000 0.78191000 0.78170000 0.78252000 0.78266998 0.00046040 1048 1519376400 2018.02.23 09:00 0.78190000 0.78193000 0.78166000 0.78236000 0.78259951 0.00046383 1117 1519377300 2018.02.23 09:15 0.78193000 0.78162000 0.78161000 0.78219000 0.78250622 0.00049339 1216 1519378200 2018.02.23 09:30 0.78163000 0.78178000 0.78141000 0.78192000 0.78243706 0.00047470 1227 1519379100 2018.02.23 09:45 0.78178000 0.78232000 0.78170000 0.78235000 0.78242591 0.00041791 906 1519380000 2018.02.23 10:00 0.78231000 0.78289000 0.78211000 0.78312000 0.78247011 0.00042522 2174 1519380900 2018.02.23 10:15 0.78288000 0.78282000 0.78254000 0.78304000 0.78250343 0.00042799 1744 1519381800 2018.02.23 10:30 0.78281000 0.78263000 0.78258000 0.78291000 0.78251549 0.00041362 1324 1519382700 2018.02.23 10:45 0.78263000 0.78280000 0.78246000 0.78293000 0.78254258 0.00042206 1236 1519383600 2018.02.23 11:00 0.78280000 0.78228000 0.78212000 0.78286000 0.78251757 0.00041293 1391 1519384500 2018.02.23 11:15 0.78228000 0.78178000 0.78177000 0.78230000 0.78244733 0.00041387 822 1519385400 2018.02.23 11:30 0.78179000 0.78202000 0.78178000 0.78219000 0.78240663 0.00040929 932 1519386300 2018.02.23 11:45 0.78202000 0.78213000 0.78173000 0.78237000 0.78238029 0.00039982 756 1519387200 2018.02.23 12:00 0.78212000 0.78242000 0.78168000 0.78242000 0.78238407 0.00039464 753 1519388100 2018.02.23 12:15 0.78241000 0.78212000 0.78171000 0.78248000 0.78235892 0.00038801 716 1519389000 2018.02.23 12:30 0.78213000 0.78174000 0.78153000 0.78218000 0.78229997 0.00040392 1026 1519389900 2018.02.23 12:45 0.78173000 0.78164000 0.78143000 0.78203000 0.78223712 0.00042463 1277 1519390800 2018.02.23 13:00 0.78164000 0.78150000 0.78119000 0.78183000 0.78216692 0.00043151 1718 1519391700 2018.02.23 13:15 0.78151000 0.78138000 0.78094000 0.78151000 0.78209197 0.00043988 929 1519392600 2018.02.23 13:30 0.78139000 0.78169000 0.78122000 0.78170000 0.78205369 0.00044607 776 1519393500 2018.02.23 13:45 0.78169000 0.78195000 0.78142000 0.78201000 0.78204381 0.00044603 1286 1519394400 2018.02.23 14:00 0.78196000 0.78294000 0.78192000 0.78295000 0.78212917 0.00048198 1274 1519395300 2018.02.23 14:15 0.78295000 0.78315000 0.78252000 0.78326000 0.78222639 0.00051703 1187 1519396200 2018.02.23 14:30 0.78312000 0.78305000 0.78304000 0.78341000 0.78230483 0.00054015 1285 1519397100 2018.02.23 14:45 0.78306000 0.78258000 0.78258000 0.78316000 0.78233103 0.00054567 776 1519398000 2018.02.23 15:00 0.78259000 0.78239000 0.78227000 0.78288000 0.78233665 0.00053221 1278 1519398900 2018.02.23 15:15 0.78238000 0.78178000 0.78178000 0.78239000 0.78228364 0.00052461 1088 1519399800 2018.02.23 15:30 0.78178000 0.78208000 0.78170000 0.78252000 0.78226424 0.00051701 2931 1519400700 2018.02.23 15:45 0.78209000 0.78201000 0.78199000 0.78251000 0.78224003 0.00050034 1470 1519401600 2018.02.23 16:00 0.78200000 0.78182000 0.78176000 0.78231000 0.78220003 0.00050016 964 1519402500 2018.02.23 16:15 0.78183000 0.78096000 0.78094000 0.78183000 0.78208193 0.00054851 1777 1519403400 2018.02.23 16:30 0.78096000 0.78088000 0.78071000 0.78120000 0.78196746 0.00060799 2076 1519404300 2018.02.23 16:45 0.78087000 0.78128000 0.78041000 0.78128000 0.78190199 0.00062954 1746 1519405200 2018.02.23 17:00 0.78129000 0.78162000 0.78100000 0.78188000 0.78187513 0.00062370 2118 1519406100 2018.02.23 17:15 0.78166000 0.78172000 0.78145000 0.78191000 0.78186036 0.00062321 1681 1519407000 2018.02.23 17:30 0.78172000 0.78206000 0.78165000 0.78221000 0.78187937 0.00062258 1688 1519407900 2018.02.23 17:45 0.78206000 0.78228000 0.78169000 0.78236000 0.78191753 0.00062320 2575 1519408800 2018.02.23 18:00 0.78229000 0.78183000 0.78113000 0.78241000 0.78190919 0.00061727 3111 1519409700 2018.02.23 18:15 0.78179000 0.78220000 0.78137000 0.78224000 0.78193689 0.00060518 1788 1519410600 2018.02.23 18:30 0.78221000 0.78225000 0.78204000 0.78241000 0.78196671 0.00060228 1835 1519411500 2018.02.23 18:45 0.78225000 0.78268000 0.78209000 0.78287000 0.78203464 0.00061455 1704 1519412400 2018.02.23 19:00 0.78268000 0.78274000 0.78259000 0.78290000 0.78210182 0.00060132 1372 1519413300 2018.02.23 19:15 0.78276000 0.78308000 0.78261000 0.78313000 0.78219498 0.00060838 871 1519414200 2018.02.23 19:30 0.78309000 0.78316000 0.78300000 0.78323000 0.78228688 0.00064153 883 1519415100 2018.02.23 19:45 0.78316000 0.78339000 0.78316000 0.78357000 0.78239194 0.00071847 828 1519416000 2018.02.23 20:00 0.78339000 0.78294000 0.78285000 0.78339000 0.78244414 0.00074864 743 1519416900 2018.02.23 20:15 0.78293000 0.78288000 0.78279000 0.78306000 0.78248565 0.00075530 792 1519417800 2018.02.23 20:30 0.78288000 0.78290000 0.78284000 0.78316000 0.78252511 0.00076958 841 1519418700 2018.02.23 20:45 0.78289000 0.78285000 0.78274000 0.78298000 0.78255605 0.00077501 634 1519419600 2018.02.23 21:00 0.78284000 0.78295000 0.78275000 0.78302000 0.78259357 0.00077427 578 1519420500 2018.02.23 21:15 0.78295000 0.78294000 0.78283000 0.78306000 0.78262656 0.00069559 731 1519421400 2018.02.23 21:30 0.78295000 0.78294000 0.78293000 0.78324000 0.78265642 0.00058534 872 1519422300 2018.02.23 21:45 0.78294000 0.78344000 0.78294000 0.78350000 0.78273104 0.00053501 1200 1519423200 2018.02.23 22:00 0.78344000 0.78374000 0.78332000 0.78378000 0.78282713 0.00053037 1162 1519424100 2018.02.23 22:15 0.78375000 0.78386000 0.78372000 0.78396000 0.78292550 0.00052673 900 1519425000 2018.02.23 22:30 0.78386000 0.78377000 0.78362000 0.78394000 0.78300593 0.00052880 1229 1519425900 2018.02.23 22:45 0.78378000 0.78343000 0.78333000 0.78383000 0.78304632 0.00051429 1527 1519426800 2018.02.23 23:00 0.78341000 0.78354000 0.78313000 0.78355000 0.78309334 0.00044876 843 1519427700 2018.02.23 23:15 0.78353000 0.78355000 0.78352000 0.78378000 0.78313683 0.00041078 710 1519428600 2018.02.23 23:30 0.78355000 0.78374000 0.78355000 0.78378000 0.78319427 0.00037505 583 1519429500 2018.02.23 23:45 0.78375000 0.78372000 0.78364000 0.78386000 0.78324434 0.00036794 708 1519603200 2018.02.26 00:00 0.78375000 0.78383000 0.78341000 0.78418000 0.78330012 0.00036481 208 1519604100 2018.02.26 00:15 0.78383000 0.78413000 0.78379000 0.78419000 0.78337915 0.00039740 217 1519605000 2018.02.26 00:30 0.78413000 0.78436000 0.78404000 0.78449000 0.78347257 0.00044728 1145 1519605900 2018.02.26 00:45 0.78437000 0.78423000 0.78400000 0.78455000 0.78354471 0.00048117 1023 1519606800 2018.02.26 01:00 0.78424000 0.78423000 0.78405000 0.78459000 0.78360997 0.00048999 1773 1519607700 2018.02.26 01:15 0.78422000 0.78418000 0.78404000 0.78423000 0.78366426 0.00048159 310 1519608600 2018.02.26 01:30 0.78419000 0.78388000 0.78385000 0.78435000 0.78368481 0.00045324 689 1519609500 2018.02.26 01:45 0.78389000 0.78385000 0.78362000 0.78400000 0.78370054 0.00041380 621 1519610400 2018.02.26 02:00 0.78385000 0.78341000 0.78325000 0.78398000 0.78367287 0.00038749 1095 1519611300 2018.02.26 02:15 0.78341000 0.78318000 0.78317000 0.78354000 0.78362593 0.00038070 822 1519612200 2018.02.26 02:30 0.78318000 0.78363000 0.78318000 0.78365000 0.78362632 0.00034826 602 1519613100 2018.02.26 02:45 0.78363000 0.78292000 0.78291000 0.78363000 0.78355905 0.00040850 1351 1519614000 2018.02.26 03:00 0.78291000 0.78397000 0.78291000 0.78406000 0.78359819 0.00039832 1465 1519614900 2018.02.26 03:15 0.78398000 0.78347000 0.78347000 0.78412000 0.78358598 0.00039991 818 1519615800 2018.02.26 03:30 0.78346000 0.78454000 0.78344000 0.78505000 0.78367684 0.00041835 2006 1519616700 2018.02.26 03:45 0.78454000 0.78427000 0.78427000 0.78479000 0.78373333 0.00041866 1087 1519617600 2018.02.26 04:00 0.78428000 0.78544000 0.78428000 0.78567000 0.78389587 0.00053167 1451 1519618500 2018.02.26 04:15 0.78542000 0.78578000 0.78528000 0.78581000 0.78407531 0.00065983 655 1519619400 2018.02.26 04:30 0.78579000 0.78668000 0.78578000 0.78688000 0.78432338 0.00088096 1855 1519620300 2018.02.26 04:45 0.78667000 0.78640000 0.78624000 0.78675000 0.78452115 0.00100715 779 1519621200 2018.02.26 05:00 0.78640000 0.78663000 0.78621000 0.78665000 0.78472199 0.00113055 728 1519622100 2018.02.26 05:15 0.78664000 0.78635000 0.78635000 0.78677000 0.78487704 0.00121008 557 1519623000 2018.02.26 05:30 0.78634000 0.78614000 0.78602000 0.78647000 0.78499732 0.00126397 430 1519623900 2018.02.26 05:45 0.78614000 0.78608000 0.78591000 0.78627000 0.78510043 0.00129927 491 1519624800 2018.02.26 06:00 0.78609000 0.78575000 0.78568000 0.78611000 0.78516230 0.00130726 488 1519625700 2018.02.26 06:15 0.78575000 0.78579000 0.78547000 0.78580000 0.78522208 0.00130933 461 1519626600 2018.02.26 06:30 0.78579000 0.78610000 0.78577000 0.78640000 0.78530569 0.00130529 480 1519627500 2018.02.26 06:45 0.78609000 0.78630000 0.78591000 0.78635000 0.78540039 0.00129897 522 1519628400 2018.02.26 07:00 0.78629000 0.78646000 0.78628000 0.78698000 0.78550130 0.00125580 765 1519629300 2018.02.26 07:15 0.78646000 0.78667000 0.78639000 0.78678000 0.78561261 0.00118135 468 1519630200 2018.02.26 07:30 0.78667000 0.78766000 0.78657000 0.78781000 0.78580760 0.00119344 1019 1519631100 2018.02.26 07:45 0.78765000 0.78778000 0.78737000 0.78779000 0.78599544 0.00109434 934 1519632000 2018.02.26 08:00 0.78779000 0.78779000 0.78759000 0.78813000 0.78616635 0.00107032 1173 1519632900 2018.02.26 08:15 0.78779000 0.78765000 0.78765000 0.78789000 0.78630765 0.00093309 1134 1519633800 2018.02.26 08:30 0.78765000 0.78768000 0.78752000 0.78775000 0.78643835 0.00088501 572 1519634700 2018.02.26 08:45 0.78768000 0.78767000 0.78759000 0.78820000 0.78655565 0.00076841 902 1519635600 2018.02.26 09:00 0.78768000 0.78722000 0.78710000 0.78800000 0.78661892 0.00072963 1226 1519636500 2018.02.26 09:15 0.78722000 0.78845000 0.78717000 0.78891000 0.78679331 0.00078119 1916 1519637400 2018.02.26 09:30 0.78846000 0.78880000 0.78836000 0.78934000 0.78698443 0.00088347 2482 1519638300 2018.02.26 09:45 0.78880000 0.78819000 0.78815000 0.78883000 0.78709924 0.00091236 1651 1519639200 2018.02.26 10:00 0.78818000 0.78868000 0.78812000 0.78893000 0.78724979 0.00097497 1532 1519640100 2018.02.26 10:15 0.78868000 0.78846000 0.78835000 0.78896000 0.78736505 0.00099642 1307 1519641000 2018.02.26 10:30 0.78846000 0.78776000 0.78768000 0.78849000 0.78740266 0.00096353 1493 1519641900 2018.02.26 10:45 0.78776000 0.78714000 0.78714000 0.78780000 0.78737765 0.00091916 1149 1519642800 2018.02.26 11:00 0.78714000 0.78728000 0.78713000 0.78758000 0.78736835 0.00084546 858 1519643700 2018.02.26 11:15 0.78730000 0.78702000 0.78661000 0.78736000 0.78733517 0.00078017 928 1519644600 2018.02.26 11:30 0.78701000 0.78759000 0.78696000 0.78765000 0.78735944 0.00072302 925 1519645500 2018.02.26 11:45 0.78758000 0.78736000 0.78733000 0.78794000 0.78735949 0.00068308 1222 1519646400 2018.02.26 12:00 0.78735000 0.78768000 0.78729000 0.78768000 0.78739002 0.00064017 1038 1519647300 2018.02.26 12:15 0.78768000 0.78727000 0.78720000 0.78784000 0.78737859 0.00062699 656 1519648200 2018.02.26 12:30 0.78728000 0.78750000 0.78705000 0.78759000 0.78739015 0.00061764 848 1519649100 2018.02.26 12:45 0.78752000 0.78725000 0.78718000 0.78756000 0.78737680 0.00061959 832 1519650000 2018.02.26 13:00 0.78726000 0.78674000 0.78674000 0.78744000 0.78731616 0.00065941 768 1519650900 2018.02.26 13:15 0.78674000 0.78658000 0.78658000 0.78679000 0.78724605 0.00070944 502 1519651800 2018.02.26 13:30 0.78659000 0.78648000 0.78624000 0.78664000 0.78717309 0.00075748 825 1519652700 2018.02.26 13:45 0.78648000 0.78594000 0.78584000 0.78664000 0.78705565 0.00084904 1050 1519653600 2018.02.26 14:00 0.78594000 0.78550000 0.78546000 0.78594000 0.78690749 0.00097960 1102 1519654500 2018.02.26 14:15 0.78551000 0.78576000 0.78548000 0.78592000 0.78679821 0.00099653 844 1519655400 2018.02.26 14:30 0.78575000 0.78495000 0.78487000 0.78585000 0.78662219 0.00104183 1237 1519656300 2018.02.26 14:45 0.78495000 0.78467000 0.78463000 0.78521000 0.78643627 0.00113300 903 1519657200 2018.02.26 15:00 0.78467000 0.78420000 0.78378000 0.78493000 0.78622329 0.00119213 1821 1519658100 2018.02.26 15:15 0.78420000 0.78443000 0.78414000 0.78463000 0.78605250 0.00120006 1363 1519659000 2018.02.26 15:30 0.78445000 0.78437000 0.78415000 0.78453000 0.78589226 0.00123946 1128 1519659900 2018.02.26 15:45 0.78437000 0.78399000 0.78399000 0.78442000 0.78571109 0.00132574 1283 1519660800 2018.02.26 16:00 0.78398000 0.78408000 0.78368000 0.78425000 0.78555575 0.00136802 1602 1519661700 2018.02.26 16:15 0.78407000 0.78368000 0.78361000 0.78460000 0.78537711 0.00143518 1563 1519662600 2018.02.26 16:30 0.78368000 0.78418000 0.78362000 0.78433000 0.78526310 0.00139905 2616 1519663500 2018.02.26 16:45 0.78419000 0.78470000 0.78386000 0.78478000 0.78520947 0.00133467 1638 1519664400 2018.02.26 17:00 0.78470000 0.78377000 0.78377000 0.78488000 0.78507238 0.00127434 3315 1519665300 2018.02.26 17:15 0.78377000 0.78339000 0.78318000 0.78422000 0.78491215 0.00124943 1959 1519666200 2018.02.26 17:30 0.78339000 0.78349000 0.78258000 0.78358000 0.78477671 0.00115950 2020 1519667100 2018.02.26 17:45 0.78349000 0.78406000 0.78308000 0.78408000 0.78470845 0.00103199 2213 1519668000 2018.02.26 18:00 0.78407000 0.78429000 0.78371000 0.78470000 0.78466860 0.00092864 2129 1519668900 2018.02.26 18:15 0.78429000 0.78472000 0.78428000 0.78495000 0.78467349 0.00082534 1604 1519669800 2018.02.26 18:30 0.78473000 0.78496000 0.78473000 0.78522000 0.78470078 0.00073124 1458 1519670700 2018.02.26 18:45 0.78497000 0.78427000 0.78427000 0.78509000 0.78465975 0.00066482 1164 1519671600 2018.02.26 19:00 0.78428000 0.78436000 0.78411000 0.78438000 0.78463120 0.00062639 1171 1519672500 2018.02.26 19:15 0.78436000 0.78421000 0.78400000 0.78464000 0.78459109 0.00055465 1077 1519673400 2018.02.26 19:30 0.78422000 0.78424000 0.78401000 0.78432000 0.78455765 0.00053153 870 1519674300 2018.02.26 19:45 0.78423000 0.78467000 0.78421000 0.78471000 0.78456835 0.00053872 880 1519675200 2018.02.26 20:00 0.78467000 0.78459000 0.78459000 0.78491000 0.78457041 0.00053375 733 1519676100 2018.02.26 20:15 0.78458000 0.78461000 0.78445000 0.78479000 0.78457418 0.00053531 917 1519677000 2018.02.26 20:30 0.78462000 0.78449000 0.78441000 0.78473000 0.78456617 0.00052867 710 1519677900 2018.02.26 20:45 0.78449000 0.78493000 0.78427000 0.78503000 0.78460082 0.00053873 595 1519678800 2018.02.26 21:00 0.78497000 0.78499000 0.78487000 0.78507000 0.78463788 0.00055289 538 1519679700 2018.02.26 21:15 0.78499000 0.78509000 0.78488000 0.78510000 0.78468094 0.00054068 467 1519680600 2018.02.26 21:30 0.78508000 0.78508000 0.78501000 0.78520000 0.78471895 0.00055416 571 1519681500 2018.02.26 21:45 0.78507000 0.78506000 0.78490000 0.78522000 0.78475143 0.00057492 677 1519682400 2018.02.26 22:00 0.78509000 0.78487000 0.78482000 0.78511000 0.78476272 0.00053709 719 1519683300 2018.02.26 22:15 0.78486000 0.78526000 0.78483000 0.78538000 0.78481008 0.00047237 884 1519684200 2018.02.26 22:30 0.78525000 0.78523000 0.78509000 0.78533000 0.78485007 0.00039408 737 1519685100 2018.02.26 22:45 0.78524000 0.78510000 0.78500000 0.78526000 0.78487388 0.00036400 962 1519686000 2018.02.26 23:00 0.78510000 0.78519000 0.78505000 0.78527000 0.78490398 0.00035503 529 1519686900 2018.02.26 23:15 0.78519000 0.78539000 0.78519000 0.78546000 0.78495027 0.00038105 356 1519687800 2018.02.26 23:30 0.78538000 0.78559000 0.78538000 0.78572000 0.78501120 0.00042456 429 1519688700 2018.02.26 23:45 0.78559000 0.78536000 0.78529000 0.78566000 0.78504442 0.00040783 554 1519689600 2018.02.27 00:00 0.78524000 0.78533000 0.78524000 0.78537000 0.78507161 0.00038999 74 1519690500 2018.02.27 00:15 0.78534000 0.78512000 0.78512000 0.78538000 0.78507622 0.00034013 148 1519691400 2018.02.27 00:30 0.78512000 0.78519000 0.78501000 0.78528000 0.78508706 0.00028619 278 1519692300 2018.02.27 00:45 0.78519000 0.78490000 0.78486000 0.78526000 0.78506924 0.00027315 431 1519693200 2018.02.27 01:00 0.78490000 0.78486000 0.78472000 0.78519000 0.78504932 0.00025734 988 1519694100 2018.02.27 01:15 0.78487000 0.78466000 0.78465000 0.78495000 0.78501224 0.00026103 453 1519695000 2018.02.27 01:30 0.78467000 0.78473000 0.78458000 0.78479000 0.78498536 0.00025246 360 1519695900 2018.02.27 01:45 0.78473000 0.78497000 0.78472000 0.78513000 0.78498390 0.00025284 545 1519696800 2018.02.27 02:00 0.78496000 0.78557000 0.78488000 0.78580000 0.78503971 0.00026112 1139 1519697700 2018.02.27 02:15 0.78556000 0.78556000 0.78546000 0.78586000 0.78508927 0.00027022 930 1519698600 2018.02.27 02:30 0.78556000 0.78625000 0.78535000 0.78628000 0.78519981 0.00035499 660 1519699500 2018.02.27 02:45 0.78625000 0.78640000 0.78625000 0.78684000 0.78531412 0.00043886 1268 1519700400 2018.02.27 03:00 0.78640000 0.78623000 0.78620000 0.78684000 0.78540134 0.00047643 1117 1519701300 2018.02.27 03:15 0.78624000 0.78567000 0.78566000 0.78634000 0.78542693 0.00048178 665 1519702200 2018.02.27 03:30 0.78567000 0.78668000 0.78565000 0.78683000 0.78554627 0.00056604 1292 1519703100 2018.02.27 03:45 0.78668000 0.78608000 0.78565000 0.78668000 0.78559710 0.00057736 1625 1519704000 2018.02.27 04:00 0.78609000 0.78650000 0.78588000 0.78650000 0.78568309 0.00061723 1226 1519704900 2018.02.27 04:15 0.78649000 0.78607000 0.78588000 0.78650000 0.78571994 0.00062664 753 1519705800 2018.02.27 04:30 0.78609000 0.78602000 0.78573000 0.78609000 0.78574852 0.00063528 739 1519706700 2018.02.27 04:45 0.78602000 0.78543000 0.78534000 0.78602000 0.78571818 0.00062744 697 1519707600 2018.02.27 05:00 0.78542000 0.78438000 0.78430000 0.78546000 0.78559074 0.00067268 1319 1519708500 2018.02.27 05:15 0.78440000 0.78456000 0.78435000 0.78473000 0.78549257 0.00070237 1002 1519709400 2018.02.27 05:30 0.78456000 0.78424000 0.78419000 0.78474000 0.78537328 0.00076180 851 1519710300 2018.02.27 05:45 0.78422000 0.78420000 0.78399000 0.78435000 0.78526154 0.00081748 877 1519711200 2018.02.27 06:00 0.78422000 0.78450000 0.78408000 0.78456000 0.78518901 0.00084831 657 1519712100 2018.02.27 06:15 0.78450000 0.78444000 0.78423000 0.78461000 0.78511768 0.00087881 602 1519713000 2018.02.27 06:30 0.78444000 0.78466000 0.78426000 0.78478000 0.78507409 0.00089641 694 1519713900 2018.02.27 06:45 0.78466000 0.78468000 0.78464000 0.78487000 0.78503656 0.00091493 449 1519714800 2018.02.27 07:00 0.78467000 0.78457000 0.78446000 0.78477000 0.78499212 0.00092958 691 1519715700 2018.02.27 07:15 0.78456000 0.78461000 0.78454000 0.78479000 0.78495573 0.00093790 548 1519716600 2018.02.27 07:30 0.78460000 0.78475000 0.78460000 0.78488000 0.78493614 0.00089960 596 1519717500 2018.02.27 07:45 0.78475000 0.78466000 0.78456000 0.78483000 0.78490984 0.00084717 621 1519718400 2018.02.27 08:00 0.78466000 0.78439000 0.78418000 0.78484000 0.78486033 0.00081293 860 1519719300 2018.02.27 08:15 0.78440000 0.78530000 0.78439000 0.78537000 0.78490220 0.00079043 1036 1519720200 2018.02.27 08:30 0.78531000 0.78479000 0.78476000 0.78533000 0.78489152 0.00068435 1031 1519721100 2018.02.27 08:45 0.78480000 0.78485000 0.78461000 0.78504000 0.78488756 0.00063065 711 1519722000 2018.02.27 09:00 0.78485000 0.78498000 0.78449000 0.78533000 0.78489637 0.00051932 1147 1519722900 2018.02.27 09:15 0.78498000 0.78484000 0.78461000 0.78516000 0.78489100 0.00044650 1138 1519723800 2018.02.27 09:30 0.78484000 0.78450000 0.78436000 0.78486000 0.78485376 0.00035769 1566 1519724700 2018.02.27 09:45 0.78450000 0.78494000 0.78447000 0.78502000 0.78486197 0.00033949 2139 1519725600 2018.02.27 10:00 0.78497000 0.78527000 0.78472000 0.78536000 0.78490083 0.00035653 2136 1519726500 2018.02.27 10:15 0.78526000 0.78500000 0.78492000 0.78549000 0.78491028 0.00035428 1465 1519727400 2018.02.27 10:30 0.78498000 0.78396000 0.78396000 0.78510000 0.78481977 0.00034255 1102 1519728300 2018.02.27 10:45 0.78395000 0.78436000 0.78394000 0.78447000 0.78477599 0.00031678 1155 1519729200 2018.02.27 11:00 0.78439000 0.78374000 0.78374000 0.78453000 0.78467732 0.00037140 1135 1519730100 2018.02.27 11:15 0.78372000 0.78399000 0.78365000 0.78431000 0.78461186 0.00039800 875 1519731000 2018.02.27 11:30 0.78398000 0.78387000 0.78368000 0.78414000 0.78454121 0.00043529 1078 1519731900 2018.02.27 11:45 0.78388000 0.78399000 0.78375000 0.78419000 0.78448871 0.00045746 825 1519732800 2018.02.27 12:00 0.78398000 0.78387000 0.78370000 0.78436000 0.78442979 0.00048659 1054 1519733700 2018.02.27 12:15 0.78387000 0.78422000 0.78384000 0.78432000 0.78440981 0.00049101 884 1519734600 2018.02.27 12:30 0.78421000 0.78429000 0.78399000 0.78456000 0.78439840 0.00048785 914 1519735500 2018.02.27 12:45 0.78430000 0.78430000 0.78420000 0.78458000 0.78438903 0.00048635 1136 1519736400 2018.02.27 13:00 0.78431000 0.78438000 0.78430000 0.78466000 0.78438817 0.00048650 1141 1519737300 2018.02.27 13:15 0.78439000 0.78428000 0.78411000 0.78440000 0.78437787 0.00044326 919 1519738200 2018.02.27 13:30 0.78428000 0.78413000 0.78411000 0.78437000 0.78435426 0.00043829 854 1519739100 2018.02.27 13:45 0.78415000 0.78416000 0.78394000 0.78442000 0.78433576 0.00042662 1010 1519740000 2018.02.27 14:00 0.78417000 0.78406000 0.78389000 0.78431000 0.78430950 0.00040529 1010 1519740900 2018.02.27 14:15 0.78405000 0.78428000 0.78399000 0.78431000 0.78430669 0.00038739 611 1519741800 2018.02.27 14:30 0.78428000 0.78422000 0.78409000 0.78429000 0.78429843 0.00038467 571 1519742700 2018.02.27 14:45 0.78422000 0.78385000 0.78385000 0.78426000 0.78425572 0.00036304 497 1519743600 2018.02.27 15:00 0.78387000 0.78357000 0.78319000 0.78406000 0.78419042 0.00030198 2020 1519744500 2018.02.27 15:15 0.78357000 0.78339000 0.78328000 0.78377000 0.78411419 0.00027235 1762 1519745400 2018.02.27 15:30 0.78321000 0.78348000 0.78197000 0.78440000 0.78405379 0.00029248 6186 1519746300 2018.02.27 15:45 0.78349000 0.78322000 0.78316000 0.78465000 0.78397438 0.00032824 3693 1519747200 2018.02.27 16:00 0.78324000 0.78352000 0.78281000 0.78431000 0.78393110 0.00033968 4490 1519748100 2018.02.27 16:15 0.78352000 0.78385000 0.78339000 0.78401000 0.78392338 0.00034035 2362 1519749000 2018.02.27 16:30 0.78386000 0.78400000 0.78364000 0.78452000 0.78393068 0.00034001 3500 1519749900 2018.02.27 16:45 0.78402000 0.78241000 0.78231000 0.78402000 0.78378585 0.00048540 3204 1519750800 2018.02.27 17:00 0.78243000 0.78276000 0.78190000 0.78293000 0.78368815 0.00055118 4833 1519751700 2018.02.27 17:15 0.78276000 0.78246000 0.78227000 0.78287000 0.78357118 0.00062343 2741 1519752600 2018.02.27 17:30 0.78245000 0.78077000 0.78055000 0.78246000 0.78330440 0.00090412 4826 1519753500 2018.02.27 17:45 0.78076000 0.78095000 0.77940000 0.78095000 0.78308018 0.00106412 5994 1519754400 2018.02.27 18:00 0.78095000 0.78124000 0.78055000 0.78181000 0.78290492 0.00114036 5393 1519755300 2018.02.27 18:15 0.78124000 0.78100000 0.78049000 0.78141000 0.78272350 0.00121601 2665 1519756200 2018.02.27 18:30 0.78101000 0.78029000 0.78026000 0.78120000 0.78249174 0.00134139 2722 1519757100 2018.02.27 18:45 0.78028000 0.78031000 0.77994000 0.78088000 0.78228395 0.00142134 2965 1519758000 2018.02.27 19:00 0.78031000 0.78005000 0.77993000 0.78069000 0.78207120 0.00149704 2674 1519758900 2018.02.27 19:15 0.78005000 0.78055000 0.77994000 0.78063000 0.78192632 0.00148276 2233 1519759800 2018.02.27 19:30 0.78055000 0.78039000 0.78011000 0.78075000 0.78178000 0.00145831 1645 1519760700 2018.02.27 19:45 0.78038000 0.78118000 0.78038000 0.78141000 0.78172286 0.00139833 1713 1519761600 2018.02.27 20:00 0.78118000 0.78099000 0.78091000 0.78127000 0.78165306 0.00135384 1183 1519762500 2018.02.27 20:15 0.78099000 0.78141000 0.78095000 0.78157000 0.78162992 0.00129986 1121 1519763400 2018.02.27 20:30 0.78139000 0.78112000 0.78071000 0.78141000 0.78158135 0.00123823 1156 1519764300 2018.02.27 20:45 0.78111000 0.78048000 0.78037000 0.78118000 0.78147646 0.00120446 1162 1519765200 2018.02.27 21:00 0.78047000 0.78015000 0.77994000 0.78067000 0.78135013 0.00114272 1430 1519766100 2018.02.27 21:15 0.78016000 0.78023000 0.77994000 0.78034000 0.78124345 0.00101093 1330 1519767000 2018.02.27 21:30 0.78023000 0.78020000 0.77978000 0.78031000 0.78114408 0.00080464 1271 1519767900 2018.02.27 21:45 0.78020000 0.77955000 0.77945000 0.78020000 0.78099226 0.00078369 1430 1519768800 2018.02.27 22:00 0.77953000 0.77937000 0.77937000 0.77982000 0.78083776 0.00070910 1721 1519769700 2018.02.27 22:15 0.77938000 0.77945000 0.77927000 0.77961000 0.78070559 0.00062570 1445 1519770600 2018.02.27 22:30 0.77945000 0.77912000 0.77905000 0.77948000 0.78055458 0.00066930 1308 1519771500 2018.02.27 22:45 0.77911000 0.77868000 0.77861000 0.77928000 0.78037605 0.00074332 1146 1519772400 2018.02.27 23:00 0.77868000 0.77868000 0.77861000 0.77896000 0.78021452 0.00078443 811 1519773300 2018.02.27 23:15 0.77867000 0.77841000 0.77834000 0.77870000 0.78004266 0.00084474 417 1519774200 2018.02.27 23:30 0.77840000 0.77878000 0.77840000 0.77881000 0.77992241 0.00088522 485 1519775100 2018.02.27 23:45 0.77877000 0.77894000 0.77856000 0.77902000 0.77982885 0.00090906 678 1519776000 2018.02.28 00:00 0.77884000 0.77897000 0.77873000 0.77903000 0.77974705 0.00093173 69 1519776900 2018.02.28 00:15 0.77897000 0.77878000 0.77864000 0.77919000 0.77965495 0.00094370 240 1519777800 2018.02.28 00:30 0.77875000 0.77887000 0.77871000 0.77900000 0.77958019 0.00094968 168 1519778700 2018.02.28 00:45 0.77887000 0.77953000 0.77885000 0.77963000 0.77957541 0.00087984 586 1519779600 2018.02.28 01:00 0.77953000 0.77913000 0.77899000 0.77971000 0.77953299 0.00082387 1037 1519780500 2018.02.28 01:15 0.77914000 0.77949000 0.77904000 0.77949000 0.77952890 0.00070823 413 1519781400 2018.02.28 01:30 0.77948000 0.77968000 0.77934000 0.77991000 0.77954329 0.00061826 868 1519782300 2018.02.28 01:45 0.77968000 0.77933000 0.77929000 0.77969000 0.77952298 0.00057431 639 1519783200 2018.02.28 02:00 0.77932000 0.77941000 0.77887000 0.77961000 0.77951222 0.00055193 1499 1519784100 2018.02.28 02:15 0.77942000 0.77941000 0.77917000 0.77965000 0.77950248 0.00052268 926 1519785000 2018.02.28 02:30 0.77941000 0.77956000 0.77901000 0.77971000 0.77950796 0.00050284 711 1519785900 2018.02.28 02:45 0.77956000 0.77891000 0.77808000 0.77960000 0.77945101 0.00047985 2454 1519786800 2018.02.28 03:00 0.77892000 0.77927000 0.77860000 0.77943000 0.77943377 0.00046952 1840 1519787700 2018.02.28 03:15 0.77929000 0.77897000 0.77876000 0.77929000 0.77938960 0.00045090 1435 1519788600 2018.02.28 03:30 0.77898000 0.77918000 0.77835000 0.77930000 0.77936964 0.00043665 1270 1519789500 2018.02.28 03:45 0.77918000 0.77881000 0.77839000 0.77934000 0.77931634 0.00039652 1574 1519790400 2018.02.28 04:00 0.77880000 0.77907000 0.77876000 0.77925000 0.77929288 0.00036275 978 1519791300 2018.02.28 04:15 0.77907000 0.77917000 0.77891000 0.77928000 0.77928118 0.00030078 464 1519792200 2018.02.28 04:30 0.77917000 0.77896000 0.77895000 0.77946000 0.77925059 0.00027807 874 1519793100 2018.02.28 04:45 0.77895000 0.77880000 0.77842000 0.77903000 0.77920768 0.00027775 1211 1519794000 2018.02.28 05:00 0.77880000 0.77868000 0.77855000 0.77912000 0.77915742 0.00029159 1119 1519794900 2018.02.28 05:15 0.77868000 0.77880000 0.77834000 0.77897000 0.77912338 0.00029162 1103 1519795800 2018.02.28 05:30 0.77881000 0.77872000 0.77865000 0.77911000 0.77908496 0.00030501 911 1519796700 2018.02.28 05:45 0.77872000 0.77890000 0.77860000 0.77901000 0.77906735 0.00029346 569 1519797600 2018.02.28 06:00 0.77889000 0.77874000 0.77866000 0.77924000 0.77903617 0.00030635 665 1519798500 2018.02.28 06:15 0.77874000 0.77866000 0.77851000 0.77887000 0.77900035 0.00030497 484 1519799400 2018.02.28 06:30 0.77865000 0.77901000 0.77858000 0.77901000 0.77900127 0.00026436 560 1519800300 2018.02.28 06:45 0.77901000 0.77913000 0.77888000 0.77920000 0.77901353 0.00025553 581 1519801200 2018.02.28 07:00 0.77912000 0.77917000 0.77886000 0.77921000 0.77902843 0.00024373 515 1519802100 2018.02.28 07:15 0.77917000 0.77876000 0.77870000 0.77917000 0.77900286 0.00023035 609 1519803000 2018.02.28 07:30 0.77878000 0.77962000 0.77877000 0.77966000 0.77906164 0.00025360 887 1519803900 2018.02.28 07:45 0.77963000 0.77966000 0.77949000 0.77972000 0.77911863 0.00030147 674 1519804800 2018.02.28 08:00 0.77966000 0.77927000 0.77915000 0.77986000 0.77913304 0.00030724 744 1519805700 2018.02.28 08:15 0.77927000 0.77933000 0.77917000 0.77958000 0.77915180 0.00031547 822 1519806600 2018.02.28 08:30 0.77932000 0.78027000 0.77925000 0.78037000 0.77925830 0.00043518 851 1519807500 2018.02.28 08:45 0.78027000 0.78031000 0.78018000 0.78057000 0.77935846 0.00051581 977 1519808400 2018.02.28 09:00 0.78030000 0.78062000 0.78030000 0.78079000 0.77947860 0.00062211 1055 1519809300 2018.02.28 09:15 0.78061000 0.78061000 0.78048000 0.78089000 0.77958636 0.00070438 927 1519810200 2018.02.28 09:30 0.78061000 0.78085000 0.78050000 0.78096000 0.77970670 0.00078536 1197 1519811100 2018.02.28 09:45 0.78086000 0.78035000 0.78019000 0.78086000 0.77976797 0.00079295 1279 1519812000 2018.02.28 10:00 0.78034000 0.78006000 0.77981000 0.78065000 0.77979578 0.00076628 1688 1519812900 2018.02.28 10:15 0.78006000 0.78011000 0.77969000 0.78029000 0.77982571 0.00074479 1496 1519813800 2018.02.28 10:30 0.78011000 0.78030000 0.78006000 0.78081000 0.77987088 0.00072073 1425 1519814700 2018.02.28 10:45 0.78033000 0.78055000 0.77996000 0.78070000 0.77993556 0.00071606 1533 1519815600 2018.02.28 11:00 0.78054000 0.78037000 0.78006000 0.78090000 0.77997693 0.00067783 1985 1519816500 2018.02.28 11:15 0.78036000 0.78110000 0.78034000 0.78129000 0.78008389 0.00066947 1429 1519817400 2018.02.28 11:30 0.78109000 0.78074000 0.78053000 0.78122000 0.78014638 0.00064736 1410 1519818300 2018.02.28 11:45 0.78073000 0.78095000 0.78069000 0.78110000 0.78022291 0.00063641 1429 1519819200 2018.02.28 12:00 0.78095000 0.78075000 0.78067000 0.78123000 0.78027311 0.00060447 1344 1519820100 2018.02.28 12:15 0.78076000 0.78095000 0.78075000 0.78115000 0.78033758 0.00051918 1021 1519821000 2018.02.28 12:30 0.78095000 0.78079000 0.78079000 0.78127000 0.78038067 0.00050077 1043 1519821900 2018.02.28 12:45 0.78079000 0.78048000 0.78033000 0.78094000 0.78039013 0.00047360 1191 1519822800 2018.02.28 13:00 0.78047000 0.78060000 0.78018000 0.78066000 0.78041011 0.00039949 921 1519823700 2018.02.28 13:15 0.78061000 0.78058000 0.78025000 0.78070000 0.78042629 0.00031287 1341 1519824600 2018.02.28 13:30 0.78059000 0.78108000 0.78054000 0.78110000 0.78048855 0.00031519 1230 1519825500 2018.02.28 13:45 0.78108000 0.78064000 0.78050000 0.78111000 0.78050297 0.00030855 1092 1519826400 2018.02.28 14:00 0.78063000 0.78180000 0.78063000 0.78188000 0.78062650 0.00038654 1331 1519827300 2018.02.28 14:15 0.78180000 0.78156000 0.78130000 0.78191000 0.78071541 0.00042706 1451 1519828200 2018.02.28 14:30 0.78157000 0.78147000 0.78127000 0.78182000 0.78078727 0.00045660 1311 1519829100 2018.02.28 14:45 0.78146000 0.78147000 0.78129000 0.78169000 0.78085229 0.00047173 991 1519830000 2018.02.28 15:00 0.78146000 0.78105000 0.78105000 0.78160000 0.78087112 0.00043920 1091 1519830900 2018.02.28 15:15 0.78104000 0.78095000 0.78049000 0.78122000 0.78087863 0.00040464 1563 1519831800 2018.02.28 15:30 0.78094000 0.78029000 0.78028000 0.78109000 0.78082257 0.00041329 1860 1519832700 2018.02.28 15:45 0.78028000 0.78047000 0.77974000 0.78061000 0.78078900 0.00042419 1623 1519833600 2018.02.28 16:00 0.78049000 0.78083000 0.78047000 0.78127000 0.78079290 0.00041252 1954 1519834500 2018.02.28 16:15 0.78082000 0.78083000 0.78055000 0.78116000 0.78079643 0.00040581 1573 1519835400 2018.02.28 16:30 0.78083000 0.78069000 0.78036000 0.78152000 0.78078630 0.00040930 2437 1519836300 2018.02.28 16:45 0.78068000 0.77952000 0.77940000 0.78083000 0.78066570 0.00052332 2409 1519837200 2018.02.28 17:00 0.77957000 0.77942000 0.77935000 0.78024000 0.78054706 0.00062510 2422 1519838100 2018.02.28 17:15 0.77942000 0.77973000 0.77925000 0.78011000 0.78046924 0.00066919 1926 1519839000 2018.02.28 17:30 0.77974000 0.77924000 0.77908000 0.77977000 0.78035217 0.00075547 3046 1519839900 2018.02.28 17:45 0.77924000 0.77908000 0.77892000 0.77963000 0.78023101 0.00084681 3852 1519840800 2018.02.28 18:00 0.77911000 0.77935000 0.77897000 0.78004000 0.78014711 0.00089537 3635 1519841700 2018.02.28 18:15 0.77935000 0.77956000 0.77893000 0.77958000 0.78009119 0.00092018 2537 1519842600 2018.02.28 18:30 0.77954000 0.78011000 0.77945000 0.78019000 0.78009298 0.00089260 1666 1519843500 2018.02.28 18:45 0.78011000 0.77997000 0.77949000 0.78011000 0.78008127 0.00088834 1603 1519844400 2018.02.28 19:00 0.77999000 0.78024000 0.77980000 0.78039000 0.78009639 0.00079786 1745 1519845300 2018.02.28 19:15 0.78023000 0.77946000 0.77933000 0.78035000 0.78003578 0.00075121 1586 1519846200 2018.02.28 19:30 0.77946000 0.77922000 0.77905000 0.77949000 0.77995809 0.00071184 1518 1519847100 2018.02.28 19:45 0.77922000 0.77914000 0.77909000 0.77958000 0.77988017 0.00065717 1204 1519848000 2018.02.28 20:00 0.77914000 0.77863000 0.77859000 0.77919000 0.77976111 0.00066736 1004 1519848900 2018.02.28 20:15 0.77864000 0.77849000 0.77848000 0.77877000 0.77964005 0.00067721 1101 1519849800 2018.02.28 20:30 0.77850000 0.77869000 0.77841000 0.77891000 0.77954957 0.00069973 1016 1519850700 2018.02.28 20:45 0.77870000 0.77898000 0.77867000 0.77907000 0.77949533 0.00068370 975 1519851600 2018.02.28 21:00 0.77899000 0.77925000 0.77896000 0.77929000 0.77947196 0.00061743 850 1519852500 2018.02.28 21:15 0.77925000 0.77872000 0.77869000 0.77926000 0.77940035 0.00055538 933 1519853400 2018.02.28 21:30 0.77869000 0.77829000 0.77828000 0.77871000 0.77929460 0.00051697 756 1519854300 2018.02.28 21:45 0.77828000 0.77789000 0.77776000 0.77837000 0.77916083 0.00059053 1373 1519855200 2018.02.28 22:00 0.77792000 0.77715000 0.77710000 0.77795000 0.77896932 0.00073852 2253 1519856100 2018.02.28 22:15 0.77715000 0.77669000 0.77666000 0.77726000 0.77875224 0.00089248 2008 1519857000 2018.02.28 22:30 0.77670000 0.77705000 0.77666000 0.77725000 0.77859012 0.00098520 1631 1519857900 2018.02.28 22:45 0.77704000 0.77659000 0.77624000 0.77706000 0.77839964 0.00110757 2256 1519858800 2018.02.28 23:00 0.77661000 0.77685000 0.77658000 0.77685000 0.77825205 0.00116933 837 1519859700 2018.02.28 23:15 0.77684000 0.77674000 0.77664000 0.77689000 0.77810805 0.00120898 449 1519860600 2018.02.28 23:30 0.77673000 0.77644000 0.77626000 0.77674000 0.77794918 0.00120931 572 1519861500 2018.02.28 23:45 0.77644000 0.77615000 0.77603000 0.77649000 0.77777783 0.00121580 777 1519862400 2018.03.01 00:00 0.77608000 0.77585000 0.77565000 0.77610000 0.77759423 0.00118647 351 1519863300 2018.03.01 00:15 0.77585000 0.77598000 0.77575000 0.77609000 0.77744049 0.00118384 223 1519864200 2018.03.01 00:30 0.77599000 0.77593000 0.77564000 0.77615000 0.77729664 0.00117807 331 1519865100 2018.03.01 00:45 0.77594000 0.77594000 0.77566000 0.77628000 0.77716743 0.00115387 647 1519866000 2018.03.01 01:00 0.77595000 0.77631000 0.77589000 0.77643000 0.77708577 0.00112829 1033 1519866900 2018.03.01 01:15 0.77629000 0.77604000 0.77604000 0.77632000 0.77698618 0.00111230 570 1519867800 2018.03.01 01:30 0.77604000 0.77624000 0.77587000 0.77627000 0.77691511 0.00105848 495 1519868700 2018.03.01 01:45 0.77625000 0.77631000 0.77619000 0.77639000 0.77685748 0.00095808 450 1519869600 2018.03.01 02:00 0.77630000 0.77643000 0.77588000 0.77658000 0.77681677 0.00079247 876 1519870500 2018.03.01 02:15 0.77643000 0.77541000 0.77513000 0.77644000 0.77668279 0.00069474 1590 1519871400 2018.03.01 02:30 0.77548000 0.77416000 0.77361000 0.77548000 0.77644253 0.00074103 2317 1519872300 2018.03.01 02:45 0.77415000 0.77382000 0.77352000 0.77418000 0.77619276 0.00082554 1194 1519873200 2018.03.01 03:00 0.77382000 0.77366000 0.77364000 0.77436000 0.77595155 0.00094214 1193 1519874100 2018.03.01 03:15 0.77367000 0.77267000 0.77262000 0.77388000 0.77563902 0.00116492 1522 1519875000 2018.03.01 03:30 0.77267000 0.77274000 0.77236000 0.77294000 0.77536292 0.00129783 1832 1519875900 2018.03.01 03:45 0.77273000 0.77320000 0.77272000 0.77344000 0.77515693 0.00137019 1226 1519876800 2018.03.01 04:00 0.77321000 0.77216000 0.77202000 0.77333000 0.77487151 0.00149575 1370 1519877700 2018.03.01 04:15 0.77216000 0.77234000 0.77173000 0.77244000 0.77463041 0.00156515 1281 1519878600 2018.03.01 04:30 0.77234000 0.77257000 0.77222000 0.77266000 0.77443418 0.00160072 757 1519879500 2018.03.01 04:45 0.77256000 0.77239000 0.77224000 0.77300000 0.77423950 0.00164027 1033 1519880400 2018.03.01 05:00 0.77241000 0.77274000 0.77238000 0.77287000 0.77409669 0.00165098 695 1519881300 2018.03.01 05:15 0.77274000 0.77345000 0.77264000 0.77346000 0.77403510 0.00160903 822 1519882200 2018.03.01 05:30 0.77344000 0.77324000 0.77292000 0.77349000 0.77395937 0.00156692 591 1519883100 2018.03.01 05:45 0.77324000 0.77322000 0.77303000 0.77341000 0.77388896 0.00151353 651 1519884000 2018.03.01 06:00 0.77323000 0.77300000 0.77257000 0.77329000 0.77380430 0.00142392 877 1519884900 2018.03.01 06:15 0.77299000 0.77301000 0.77267000 0.77324000 0.77372865 0.00133781 808 1519885800 2018.03.01 06:30 0.77300000 0.77297000 0.77263000 0.77318000 0.77365640 0.00121312 565 1519886700 2018.03.01 06:45 0.77298000 0.77309000 0.77274000 0.77318000 0.77360245 0.00104954 369 1519887600 2018.03.01 07:00 0.77308000 0.77315000 0.77294000 0.77345000 0.77355936 0.00082149 1055 1519888500 2018.03.01 07:15 0.77316000 0.77319000 0.77302000 0.77335000 0.77352419 0.00068921 646 1519889400 2018.03.01 07:30 0.77319000 0.77283000 0.77282000 0.77320000 0.77345807 0.00064051 727 1519890300 2018.03.01 07:45 0.77284000 0.77273000 0.77263000 0.77296000 0.77338873 0.00060004 585 1519891200 2018.03.01 08:00 0.77274000 0.77264000 0.77236000 0.77274000 0.77331742 0.00056125 741 1519892100 2018.03.01 08:15 0.77264000 0.77293000 0.77257000 0.77309000 0.77328053 0.00052019 721 1519893000 2018.03.01 08:30 0.77294000 0.77294000 0.77276000 0.77305000 0.77324810 0.00048731 832 1519893900 2018.03.01 08:45 0.77294000 0.77356000 0.77293000 0.77372000 0.77327780 0.00051317 1192 1519894800 2018.03.01 09:00 0.77355000 0.77315000 0.77303000 0.77375000 0.77326563 0.00044048 1611 1519895700 2018.03.01 09:15 0.77314000 0.77258000 0.77257000 0.77346000 0.77320033 0.00037445 1822 1519896600 2018.03.01 09:30 0.77258000 0.77308000 0.77256000 0.77311000 0.77318887 0.00034130 1152 1519897500 2018.03.01 09:45 0.77309000 0.77284000 0.77282000 0.77364000 0.77315565 0.00028345 1631 1519898400 2018.03.01 10:00 0.77283000 0.77317000 0.77219000 0.77331000 0.77315701 0.00026840 1934 1519899300 2018.03.01 10:15 0.77318000 0.77359000 0.77312000 0.77382000 0.77319825 0.00029668 1532 1519900200 2018.03.01 10:30 0.77360000 0.77405000 0.77356000 0.77415000 0.77327937 0.00038600 1335 1519901100 2018.03.01 10:45 0.77405000 0.77395000 0.77348000 0.77405000 0.77334324 0.00044207 1397 1519902000 2018.03.01 11:00 0.77396000 0.77278000 0.77263000 0.77398000 0.77328960 0.00042827 1726 1519902900 2018.03.01 11:15 0.77279000 0.77247000 0.77240000 0.77286000 0.77321154 0.00043262 1227 1519903800 2018.03.01 11:30 0.77248000 0.77191000 0.77148000 0.77268000 0.77308758 0.00048957 1977 1519904700 2018.03.01 11:45 0.77191000 0.77148000 0.77123000 0.77211000 0.77293448 0.00059204 1519 1519905600 2018.03.01 12:00 0.77147000 0.77196000 0.77143000 0.77223000 0.77284167 0.00062953 1965 1519906500 2018.03.01 12:15 0.77197000 0.77214000 0.77150000 0.77220000 0.77277485 0.00064727 1652 1519907400 2018.03.01 12:30 0.77213000 0.77238000 0.77195000 0.77241000 0.77273724 0.00065662 1143 1519908300 2018.03.01 12:45 0.77238000 0.77280000 0.77234000 0.77298000 0.77274322 0.00065605 1347 1519909200 2018.03.01 13:00 0.77282000 0.77275000 0.77254000 0.77299000 0.77274386 0.00065556 946 1519910100 2018.03.01 13:15 0.77275000 0.77304000 0.77257000 0.77319000 0.77277207 0.00065444 769 1519911000 2018.03.01 13:30 0.77303000 0.77312000 0.77294000 0.77361000 0.77280520 0.00065539 1069 1519911900 2018.03.01 13:45 0.77313000 0.77346000 0.77284000 0.77346000 0.77286757 0.00065012 1206 1519912800 2018.03.01 14:00 0.77346000 0.77328000 0.77327000 0.77358000 0.77290685 0.00065633 1224 1519913700 2018.03.01 14:15 0.77329000 0.77284000 0.77282000 0.77349000 0.77290048 0.00065193 1511 1519914600 2018.03.01 14:30 0.77285000 0.77304000 0.77284000 0.77324000 0.77291377 0.00065256 1451 1519915500 2018.03.01 14:45 0.77303000 0.77273000 0.77255000 0.77308000 0.77289627 0.00065209 1116 1519916400 2018.03.01 15:00 0.77275000 0.77298000 0.77221000 0.77298000 0.77290424 0.00065025 1576 1519917300 2018.03.01 15:15 0.77297000 0.77303000 0.77273000 0.77339000 0.77291622 0.00063444 1455 1519918200 2018.03.01 15:30 0.77298000 0.77390000 0.77296000 0.77395000 0.77300991 0.00064561 2181 1519919100 2018.03.01 15:45 0.77392000 0.77458000 0.77358000 0.77458000 0.77315944 0.00075565 1942 1519920000 2018.03.01 16:00 0.77457000 0.77397000 0.77386000 0.77482000 0.77323664 0.00080234 2622 1519920900 2018.03.01 16:15 0.77397000 0.77439000 0.77388000 0.77468000 0.77334648 0.00086449 2418 1519921800 2018.03.01 16:30 0.77439000 0.77327000 0.77324000 0.77447000 0.77333920 0.00080019 3443 1519922700 2018.03.01 16:45 0.77327000 0.77348000 0.77321000 0.77373000 0.77335261 0.00068813 3244 1519923600 2018.03.01 17:00 0.77344000 0.77312000 0.77263000 0.77358000 0.77333046 0.00061127 4916 1519924500 2018.03.01 17:15 0.77312000 0.77417000 0.77240000 0.77426000 0.77341041 0.00058878 4586 1519925400 2018.03.01 17:30 0.77416000 0.77565000 0.77411000 0.77628000 0.77362371 0.00074845 5704 1519926300 2018.03.01 17:45 0.77565000 0.77454000 0.77450000 0.77577000 0.77371097 0.00076534 3734 1519927200 2018.03.01 18:00 0.77455000 0.77419000 0.77391000 0.77483000 0.77375659 0.00074812 3505 1519928100 2018.03.01 18:15 0.77418000 0.77502000 0.77418000 0.77520000 0.77387692 0.00079547 3744 1519929000 2018.03.01 18:30 0.77501000 0.77622000 0.77496000 0.77628000 0.77410007 0.00095982 3422 1519929900 2018.03.01 18:45 0.77621000 0.77598000 0.77571000 0.77641000 0.77427911 0.00106703 2638 1519930800 2018.03.01 19:00 0.77597000 0.77518000 0.77518000 0.77611000 0.77436491 0.00107931 2404 1519931700 2018.03.01 19:15 0.77518000 0.77469000 0.77454000 0.77544000 0.77439587 0.00103184 2558 1519932600 2018.03.01 19:30 0.77468000 0.77411000 0.77393000 0.77475000 0.77436864 0.00098499 3304 1519933500 2018.03.01 19:45 0.77409000 0.77353000 0.77336000 0.77415000 0.77428877 0.00093088 3023 1519934400 2018.03.01 20:00 0.77354000 0.77308000 0.77266000 0.77365000 0.77417365 0.00093324 3295 1519935300 2018.03.01 20:15 0.77308000 0.77270000 0.77249000 0.77328000 0.77403330 0.00098288 2708 1519936200 2018.03.01 20:30 0.77270000 0.77219000 0.77216000 0.77329000 0.77385775 0.00110700 2974 1519937100 2018.03.01 20:45 0.77220000 0.77199000 0.77156000 0.77238000 0.77367987 0.00121746 2939 1519938000 2018.03.01 21:00 0.77199000 0.77234000 0.77184000 0.77255000 0.77355226 0.00128984 3521 1519938900 2018.03.01 21:15 0.77235000 0.77425000 0.77230000 0.77443000 0.77361871 0.00126485 3868 1519939800 2018.03.01 21:30 0.77424000 0.77434000 0.77377000 0.77498000 0.77368741 0.00125173 4244 1519940700 2018.03.01 21:45 0.77435000 0.77608000 0.77412000 0.77638000 0.77391527 0.00129753 5529 1519941600 2018.03.01 22:00 0.77604000 0.77639000 0.77549000 0.77697000 0.77415096 0.00134807 5819 1519942500 2018.03.01 22:15 0.77639000 0.77616000 0.77580000 0.77664000 0.77434230 0.00139583 4489 1519943400 2018.03.01 22:30 0.77617000 0.77617000 0.77613000 0.77672000 0.77451637 0.00142128 4186 1519944300 2018.03.01 22:45 0.77619000 0.77599000 0.77590000 0.77646000 0.77465671 0.00146440 2871 1519945200 2018.03.01 23:00 0.77597000 0.77572000 0.77568000 0.77640000 0.77475798 0.00148678 1481 1519946100 2018.03.01 23:15 0.77572000 0.77579000 0.77537000 0.77594000 0.77485627 0.00151401 565 1519947000 2018.03.01 23:30 0.77581000 0.77598000 0.77568000 0.77608000 0.77496329 0.00152368 533 1519947900 2018.03.01 23:45 0.77597000 0.77562000 0.77557000 0.77599000 0.77502583 0.00152937 715 1519948800 2018.03.02 00:00 0.77542000 0.77569000 0.77530000 0.77583000 0.77508909 0.00155325 95 1519949700 2018.03.02 00:15 0.77558000 0.77577000 0.77556000 0.77578000 0.77515393 0.00157581 88 1519950600 2018.03.02 00:30 0.77578000 0.77557000 0.77553000 0.77631000 0.77519356 0.00157148 455 1519951500 2018.03.02 00:45 0.77557000 0.77647000 0.77553000 0.77655000 0.77531513 0.00157964 848 1519952400 2018.03.02 01:00 0.77647000 0.77595000 0.77570000 0.77647000 0.77537559 0.00151670 922 1519953300 2018.03.02 01:15 0.77594000 0.77573000 0.77573000 0.77595000 0.77540934 0.00140038 538 1519954200 2018.03.02 01:30 0.77574000 0.77588000 0.77554000 0.77599000 0.77545417 0.00120720 426 1519955100 2018.03.02 01:45 0.77589000 0.77645000 0.77588000 0.77678000 0.77554901 0.00094074 1085 1519956000 2018.03.02 02:00 0.77646000 0.77561000 0.77561000 0.77649000 0.77555482 0.00060633 1185 1519956900 2018.03.02 02:15 0.77561000 0.77638000 0.77558000 0.77647000 0.77563341 0.00052012 967 1519957800 2018.03.02 02:30 0.77638000 0.77697000 0.77637000 0.77704000 0.77576070 0.00044087 1267 1519958700 2018.03.02 02:45 0.77698000 0.77729000 0.77673000 0.77736000 0.77590635 0.00048446 1336 1519959600 2018.03.02 03:00 0.77729000 0.77683000 0.77659000 0.77729000 0.77599432 0.00048903 1379 1519960500 2018.03.02 03:15 0.77682000 0.77654000 0.77635000 0.77707000 0.77604629 0.00049224 1426 1519961400 2018.03.02 03:30 0.77655000 0.77640000 0.77631000 0.77685000 0.77607997 0.00049314 1385 1519962300 2018.03.02 03:45 0.77641000 0.77620000 0.77610000 0.77675000 0.77609140 0.00049215 1965 1519963200 2018.03.02 04:00 0.77622000 0.77574000 0.77565000 0.77632000 0.77605794 0.00049605 1671 1519964100 2018.03.02 04:15 0.77575000 0.77564000 0.77564000 0.77628000 0.77601813 0.00050889 1166 1519965000 2018.03.02 04:30 0.77564000 0.77549000 0.77516000 0.77575000 0.77596783 0.00053359 1642 1519965900 2018.03.02 04:45 0.77549000 0.77551000 0.77501000 0.77570000 0.77592423 0.00055050 1217 1519966800 2018.03.02 05:00 0.77552000 0.77550000 0.77540000 0.77577000 0.77588383 0.00056993 979 1519967700 2018.03.02 05:15 0.77550000 0.77606000 0.77534000 0.77617000 0.77590061 0.00056427 917 1519968600 2018.03.02 05:30 0.77606000 0.77558000 0.77554000 0.77630000 0.77587007 0.00057607 999 1519969500 2018.03.02 05:45 0.77560000 0.77539000 0.77535000 0.77567000 0.77582435 0.00058700 663 1519970400 2018.03.02 06:00 0.77538000 0.77569000 0.77537000 0.77576000 0.77581156 0.00059200 1050 1519971300 2018.03.02 06:15 0.77569000 0.77574000 0.77541000 0.77580000 0.77580474 0.00059465 702 1519972200 2018.03.02 06:30 0.77574000 0.77569000 0.77566000 0.77582000 0.77579381 0.00059928 563 1519973100 2018.03.02 06:45 0.77568000 0.77553000 0.77549000 0.77586000 0.77576869 0.00059290 416 1519974000 2018.03.02 07:00 0.77554000 0.77549000 0.77545000 0.77571000 0.77574215 0.00060517 602 1519974900 2018.03.02 07:15 0.77549000 0.77547000 0.77525000 0.77557000 0.77571623 0.00060032 425 1519975800 2018.03.02 07:30 0.77547000 0.77580000 0.77534000 0.77585000 0.77572421 0.00052878 729 1519976700 2018.03.02 07:45 0.77579000 0.77612000 0.77579000 0.77633000 0.77576190 0.00039877 1927 1519977600 2018.03.02 08:00 0.77613000 0.77591000 0.77584000 0.77622000 0.77577601 0.00032081 1384 1519978500 2018.03.02 08:15 0.77591000 0.77578000 0.77565000 0.77599000 0.77577639 0.00027159 1078 1519979400 2018.03.02 08:30 0.77580000 0.77616000 0.77580000 0.77635000 0.77581292 0.00025846 1080 1519980300 2018.03.02 08:45 0.77615000 0.77568000 0.77566000 0.77624000 0.77580026 0.00023970 874 1519981200 2018.03.02 09:00 0.77568000 0.77652000 0.77566000 0.77655000 0.77586881 0.00031061 1376 1519982100 2018.03.02 09:15 0.77656000 0.77619000 0.77579000 0.77660000 0.77589940 0.00032605 1307 1519983000 2018.03.02 09:30 0.77619000 0.77589000 0.77570000 0.77631000 0.77589850 0.00031261 1422 1519983900 2018.03.02 09:45 0.77589000 0.77604000 0.77574000 0.77631000 0.77591198 0.00030612 1368 1519984800 2018.03.02 10:00 0.77605000 0.77608000 0.77563000 0.77615000 0.77592798 0.00029863 1775 1519985700 2018.03.02 10:15 0.77612000 0.77665000 0.77573000 0.77672000 0.77599674 0.00035647 1598 1519986600 2018.03.02 10:30 0.77666000 0.77708000 0.77665000 0.77717000 0.77609991 0.00044540 1423 1519987500 2018.03.02 10:45 0.77708000 0.77675000 0.77673000 0.77715000 0.77616182 0.00045707 1258 1519988400 2018.03.02 11:00 0.77676000 0.77586000 0.77581000 0.77704000 0.77613308 0.00044169 1608 1519989300 2018.03.02 11:15 0.77587000 0.77622000 0.77576000 0.77634000 0.77614136 0.00043504 1481 1519990200 2018.03.02 11:30 0.77623000 0.77544000 0.77543000 0.77648000 0.77607456 0.00044007 1360 1519991100 2018.03.02 11:45 0.77543000 0.77510000 0.77510000 0.77559000 0.77598175 0.00047247 1181 1519992000 2018.03.02 12:00 0.77510000 0.77506000 0.77492000 0.77536000 0.77589396 0.00051261 1293 1519992900 2018.03.02 12:15 0.77506000 0.77481000 0.77451000 0.77508000 0.77579073 0.00057983 1671 1519993800 2018.03.02 12:30 0.77482000 0.77488000 0.77481000 0.77532000 0.77570399 0.00063723 1631 1519994700 2018.03.02 12:45 0.77488000 0.77545000 0.77480000 0.77559000 0.77567980 0.00064001 1615 1519995600 2018.03.02 13:00 0.77544000 0.77670000 0.77522000 0.77676000 0.77577696 0.00064989 3146 1519996500 2018.03.02 13:15 0.77670000 0.77606000 0.77603000 0.77671000 0.77580392 0.00064713 1937 1519997400 2018.03.02 13:30 0.77606000 0.77604000 0.77568000 0.77630000 0.77582640 0.00064054 1876 1519998300 2018.03.02 13:45 0.77606000 0.77616000 0.77593000 0.77648000 0.77585817 0.00063875 1450 1519999200 2018.03.02 14:00 0.77616000 0.77552000 0.77501000 0.77618000 0.77582597 0.00062887 1839 1520000100 2018.03.02 14:15 0.77553000 0.77583000 0.77543000 0.77623000 0.77582635 0.00062355 1637 1520001000 2018.03.02 14:30 0.77583000 0.77567000 0.77552000 0.77615000 0.77581146 0.00062559 1580 1520001900 2018.03.02 14:45 0.77567000 0.77479000 0.77465000 0.77599000 0.77571418 0.00067053 1884 1520002800 2018.03.02 15:00 0.77480000 0.77504000 0.77479000 0.77546000 0.77564997 0.00068925 2062 1520003700 2018.03.02 15:15 0.77505000 0.77530000 0.77456000 0.77533000 0.77561664 0.00065942 1838 1520004600 2018.03.02 15:30 0.77525000 0.77607000 0.77471000 0.77614000 0.77565982 0.00058147 2133 1520005500 2018.03.02 15:45 0.77608000 0.77601000 0.77501000 0.77608000 0.77569317 0.00053841 2710 1520006400 2018.03.02 16:00 0.77601000 0.77499000 0.77477000 0.77602000 0.77562620 0.00054723 2500 1520007300 2018.03.02 16:15 0.77499000 0.77523000 0.77481000 0.77550000 0.77558847 0.00053117 2331 1520008200 2018.03.02 16:30 0.77524000 0.77402000 0.77375000 0.77555000 0.77543909 0.00061722 4602 1520009100 2018.03.02 16:45 0.77402000 0.77455000 0.77378000 0.77462000 0.77535441 0.00064561 3591 1520010000 2018.03.02 17:00 0.77454000 0.77534000 0.77451000 0.77544000 0.77535304 0.00064240 3901 1520010900 2018.03.02 17:15 0.77534000 0.77426000 0.77422000 0.77548000 0.77524894 0.00069090 3576 1520011800 2018.03.02 17:30 0.77427000 0.77513000 0.77415000 0.77529000 0.77523761 0.00068919 3831 1520012700 2018.03.02 17:45 0.77513000 0.77434000 0.77425000 0.77525000 0.77515213 0.00073482 2753 1520013600 2018.03.02 18:00 0.77434000 0.77409000 0.77391000 0.77465000 0.77505097 0.00070777 2985 1520014500 2018.03.02 18:15 0.77412000 0.77474000 0.77382000 0.77489000 0.77502136 0.00067968 2648 1520015400 2018.03.02 18:30 0.77475000 0.77514000 0.77460000 0.77549000 0.77503266 0.00063944 2279 1520016300 2018.03.02 18:45 0.77514000 0.77532000 0.77504000 0.77558000 0.77506002 0.00059011 2514 1520017200 2018.03.02 19:00 0.77532000 0.77528000 0.77513000 0.77561000 0.77508097 0.00058364 2349 1520018100 2018.03.02 19:15 0.77530000 0.77496000 0.77472000 0.77533000 0.77506945 0.00055847 2085 1520019000 2018.03.02 19:30 0.77496000 0.77471000 0.77463000 0.77509000 0.77503522 0.00054256 1707 1520019900 2018.03.02 19:45 0.77471000 0.77514000 0.77466000 0.77528000 0.77504520 0.00054135 1666 1520020800 2018.03.02 20:00 0.77513000 0.77524000 0.77513000 0.77566000 0.77506375 0.00054519 1527 1520021700 2018.03.02 20:15 0.77524000 0.77539000 0.77515000 0.77550000 0.77509482 0.00055213 1245 1520022600 2018.03.02 20:30 0.77539000 0.77535000 0.77510000 0.77569000 0.77511912 0.00051733 1608 1520023500 2018.03.02 20:45 0.77540000 0.77534000 0.77521000 0.77561000 0.77514016 0.00048874 1281 1520024400 2018.03.02 21:00 0.77535000 0.77551000 0.77531000 0.77567000 0.77517538 0.00050886 1464 1520025300 2018.03.02 21:15 0.77552000 0.77523000 0.77506000 0.77558000 0.77518058 0.00051114 1703 1520026200 2018.03.02 21:30 0.77521000 0.77528000 0.77501000 0.77540000 0.77519005 0.00044452 1279 1520027100 2018.03.02 21:45 0.77529000 0.77538000 0.77516000 0.77559000 0.77520814 0.00042896 1427 1520028000 2018.03.02 22:00 0.77537000 0.77509000 0.77485000 0.77542000 0.77519689 0.00042463 1808 1520028900 2018.03.02 22:15 0.77508000 0.77529000 0.77501000 0.77541000 0.77520576 0.00037242 1883 1520029800 2018.03.02 22:30 0.77529000 0.77584000 0.77525000 0.77585000 0.77526616 0.00041348 1451 1520030700 2018.03.02 22:45 0.77585000 0.77608000 0.77557000 0.77623000 0.77534367 0.00041756 1834 1520031600 2018.03.02 23:00 0.77609000 0.77597000 0.77588000 0.77609000 0.77540332 0.00034997 846 1520032500 2018.03.02 23:15 0.77596000 0.77615000 0.77595000 0.77634000 0.77547443 0.00036891 701 1520033400 2018.03.02 23:30 0.77616000 0.77618000 0.77611000 0.77627000 0.77554163 0.00040621 624 1520034300 2018.03.02 23:45 0.77617000 0.77626000 0.77613000 0.77636000 0.77561005 0.00044832 462 1520208000 2018.03.05 00:00 0.77579000 0.77639000 0.77545000 0.77644000 0.77568433 0.00049196 348 1520208900 2018.03.05 00:15 0.77639000 0.77641000 0.77612000 0.77680000 0.77575344 0.00050692 282 1520209800 2018.03.05 00:30 0.77640000 0.77670000 0.77638000 0.77676000 0.77584359 0.00051294 318 1520210700 2018.03.05 00:45 0.77669000 0.77620000 0.77614000 0.77679000 0.77587753 0.00050126 928 1520211600 2018.03.05 01:00 0.77623000 0.77603000 0.77597000 0.77644000 0.77589205 0.00048422 705 1520212500 2018.03.05 01:15 0.77602000 0.77473000 0.77462000 0.77602000 0.77578138 0.00052414 1470 1520213400 2018.03.05 01:30 0.77473000 0.77547000 0.77448000 0.77547000 0.77575173 0.00052044 842 1520214300 2018.03.05 01:45 0.77546000 0.77556000 0.77532000 0.77567000 0.77573347 0.00051561 483 1520215200 2018.03.05 02:00 0.77557000 0.77612000 0.77555000 0.77629000 0.77577028 0.00051572 1422 1520216100 2018.03.05 02:15 0.77612000 0.77603000 0.77565000 0.77635000 0.77579501 0.00050101 1319 1520217000 2018.03.05 02:30 0.77598000 0.77687000 0.77598000 0.77701000 0.77589739 0.00052615 1515 1520217900 2018.03.05 02:45 0.77687000 0.77633000 0.77630000 0.77691000 0.77593859 0.00051700 969 1520218800 2018.03.05 03:00 0.77633000 0.77624000 0.77579000 0.77643000 0.77596730 0.00048030 1229 1520219700 2018.03.05 03:15 0.77624000 0.77661000 0.77617000 0.77675000 0.77602851 0.00046353 868 1520220600 2018.03.05 03:30 0.77661000 0.77629000 0.77628000 0.77690000 0.77605341 0.00046045 1081 1520221500 2018.03.05 03:45 0.77629000 0.77542000 0.77537000 0.77651000 0.77599309 0.00049098 952 1520222400 2018.03.05 04:00 0.77542000 0.77540000 0.77510000 0.77566000 0.77593660 0.00052004 1100 1520223300 2018.03.05 04:15 0.77540000 0.77521000 0.77504000 0.77547000 0.77586740 0.00055789 683 1520224200 2018.03.05 04:30 0.77520000 0.77415000 0.77401000 0.77531000 0.77570384 0.00070577 1196 1520225100 2018.03.05 04:45 0.77416000 0.77474000 0.77413000 0.77476000 0.77561205 0.00075063 1189 1520226000 2018.03.05 05:00 0.77473000 0.77444000 0.77432000 0.77473000 0.77550042 0.00080285 743 1520226900 2018.03.05 05:15 0.77444000 0.77498000 0.77426000 0.77524000 0.77545086 0.00079787 831 1520227800 2018.03.05 05:30 0.77499000 0.77513000 0.77455000 0.77526000 0.77542030 0.00075738 769 1520228700 2018.03.05 05:45 0.77514000 0.77508000 0.77506000 0.77528000 0.77538789 0.00074695 766 1520229600 2018.03.05 06:00 0.77508000 0.77534000 0.77501000 0.77535000 0.77538333 0.00073385 661 1520230500 2018.03.05 06:15 0.77534000 0.77519000 0.77508000 0.77536000 0.77536492 0.00072443 437 1520231400 2018.03.05 06:30 0.77519000 0.77536000 0.77506000 0.77544000 0.77536445 0.00072416 537 1520232300 2018.03.05 06:45 0.77539000 0.77496000 0.77481000 0.77539000 0.77532593 0.00073632 793 1520233200 2018.03.05 07:00 0.77497000 0.77541000 0.77496000 0.77544000 0.77533394 0.00071339 939 1520234100 2018.03.05 07:15 0.77542000 0.77482000 0.77473000 0.77542000 0.77528499 0.00071178 531 1520235000 2018.03.05 07:30 0.77482000 0.77473000 0.77471000 0.77506000 0.77523213 0.00063237 770 1520235900 2018.03.05 07:45 0.77474000 0.77524000 0.77454000 0.77533000 0.77523288 0.00058278 1072 1520236800 2018.03.05 08:00 0.77523000 0.77494000 0.77493000 0.77540000 0.77520499 0.00053906 747 1520237700 2018.03.05 08:15 0.77494000 0.77452000 0.77443000 0.77509000 0.77513975 0.00044906 803 1520238600 2018.03.05 08:30 0.77452000 0.77383000 0.77382000 0.77452000 0.77501501 0.00043374 1485 1520239500 2018.03.05 08:45 0.77383000 0.77406000 0.77365000 0.77416000 0.77492406 0.00045673 1017 1520240400 2018.03.05 09:00 0.77406000 0.77379000 0.77355000 0.77444000 0.77481605 0.00049557 2306 1520241300 2018.03.05 09:15 0.77379000 0.77387000 0.77351000 0.77410000 0.77472595 0.00052441 2426 1520242200 2018.03.05 09:30 0.77387000 0.77399000 0.77367000 0.77411000 0.77465586 0.00053826 1609 1520243100 2018.03.05 09:45 0.77399000 0.77348000 0.77345000 0.77431000 0.77454388 0.00060952 1916 1520244000 2018.03.05 10:00 0.77348000 0.77385000 0.77329000 0.77448000 0.77447779 0.00064078 2020 1520244900 2018.03.05 10:15 0.77387000 0.77418000 0.77343000 0.77430000 0.77444943 0.00063993 2012 1520245800 2018.03.05 10:30 0.77418000 0.77410000 0.77369000 0.77438000 0.77441615 0.00063198 1716 1520246700 2018.03.05 10:45 0.77409000 0.77465000 0.77409000 0.77520000 0.77443842 0.00061332 2246 1520247600 2018.03.05 11:00 0.77465000 0.77456000 0.77417000 0.77469000 0.77445000 0.00057924 1429 1520248500 2018.03.05 11:15 0.77458000 0.77446000 0.77427000 0.77488000 0.77445095 0.00055512 1173 1520249400 2018.03.05 11:30 0.77448000 0.77489000 0.77437000 0.77490000 0.77449277 0.00053020 1479 1520250300 2018.03.05 11:45 0.77489000 0.77488000 0.77467000 0.77499000 0.77452965 0.00053383 1336 1520251200 2018.03.05 12:00 0.77488000 0.77499000 0.77476000 0.77500000 0.77457349 0.00052044 1028 1520252100 2018.03.05 12:15 0.77499000 0.77518000 0.77478000 0.77524000 0.77463125 0.00055542 1065 1520253000 2018.03.05 12:30 0.77518000 0.77488000 0.77488000 0.77535000 0.77465494 0.00056728 1112 1520253900 2018.03.05 12:45 0.77487000 0.77518000 0.77466000 0.77526000 0.77470495 0.00058743 1193 1520254800 2018.03.05 13:00 0.77519000 0.77479000 0.77462000 0.77530000 0.77471305 0.00058956 1152 1520255700 2018.03.05 13:15 0.77480000 0.77487000 0.77448000 0.77502000 0.77472800 0.00059650 928 1520256600 2018.03.05 13:30 0.77488000 0.77478000 0.77462000 0.77494000 0.77473295 0.00056408 1312 1520257500 2018.03.05 13:45 0.77477000 0.77438000 0.77433000 0.77495000 0.77469934 0.00053517 1051 1520258400 2018.03.05 14:00 0.77438000 0.77464000 0.77433000 0.77468000 0.77469368 0.00049331 1265 1520259300 2018.03.05 14:15 0.77464000 0.77383000 0.77383000 0.77486000 0.77461143 0.00047564 1217 1520260200 2018.03.05 14:30 0.77384000 0.77427000 0.77383000 0.77436000 0.77457891 0.00045749 1084 1520261100 2018.03.05 14:45 0.77427000 0.77418000 0.77417000 0.77457000 0.77454092 0.00039771 905 1520262000 2018.03.05 15:00 0.77418000 0.77464000 0.77407000 0.77479000 0.77455036 0.00036532 1291 1520262900 2018.03.05 15:15 0.77465000 0.77449000 0.77445000 0.77482000 0.77454461 0.00035743 1133 1520263800 2018.03.05 15:30 0.77448000 0.77389000 0.77386000 0.77461000 0.77448226 0.00039086 1474 1520264700 2018.03.05 15:45 0.77388000 0.77358000 0.77357000 0.77399000 0.77439633 0.00046280 1026 1520265600 2018.03.05 16:00 0.77358000 0.77334000 0.77295000 0.77363000 0.77429573 0.00054866 1835 1520266500 2018.03.05 16:15 0.77334000 0.77335000 0.77291000 0.77347000 0.77420566 0.00061690 1596 1520267400 2018.03.05 16:30 0.77335000 0.77307000 0.77257000 0.77340000 0.77409750 0.00068325 2785 1520268300 2018.03.05 16:45 0.77306000 0.77364000 0.77287000 0.77367000 0.77405393 0.00068271 2019 1520269200 2018.03.05 17:00 0.77364000 0.77319000 0.77286000 0.77367000 0.77397165 0.00070129 2666 1520270100 2018.03.05 17:15 0.77316000 0.77409000 0.77315000 0.77418000 0.77398292 0.00064461 2122 1520271000 2018.03.05 17:30 0.77409000 0.77465000 0.77360000 0.77468000 0.77404645 0.00061749 2639 1520271900 2018.03.05 17:45 0.77464000 0.77480000 0.77427000 0.77490000 0.77411822 0.00058269 1927 1520272800 2018.03.05 18:00 0.77483000 0.77577000 0.77469000 0.77587000 0.77427553 0.00067901 2603 1520273700 2018.03.05 18:15 0.77576000 0.77659000 0.77570000 0.77671000 0.77449596 0.00087597 2332 1520274600 2018.03.05 18:30 0.77656000 0.77627000 0.77609000 0.77661000 0.77466491 0.00100213 1664 1520275500 2018.03.05 18:45 0.77626000 0.77576000 0.77576000 0.77653000 0.77476921 0.00106107 1355 1520276400 2018.03.05 19:00 0.77577000 0.77576000 0.77563000 0.77605000 0.77486357 0.00111434 1436 1520277300 2018.03.05 19:15 0.77573000 0.77577000 0.77573000 0.77611000 0.77494990 0.00113585 1400 1520278200 2018.03.05 19:30 0.77577000 0.77545000 0.77543000 0.77591000 0.77499753 0.00114622 1231 1520279100 2018.03.05 19:45 0.77545000 0.77565000 0.77544000 0.77574000 0.77505967 0.00115934 1245 1520280000 2018.03.05 20:00 0.77564000 0.77642000 0.77556000 0.77651000 0.77518922 0.00123205 1414 1520280900 2018.03.05 20:15 0.77644000 0.77625000 0.77617000 0.77672000 0.77529025 0.00127498 975 1520281800 2018.03.05 20:30 0.77625000 0.77623000 0.77605000 0.77638000 0.77537975 0.00127867 1257 1520282700 2018.03.05 20:45 0.77624000 0.77597000 0.77594000 0.77634000 0.77543596 0.00123489 1026 1520283600 2018.03.05 21:00 0.77598000 0.77608000 0.77589000 0.77636000 0.77549730 0.00116365 873 1520284500 2018.03.05 21:15 0.77609000 0.77604000 0.77575000 0.77613000 0.77554899 0.00107417 974 1520285400 2018.03.05 21:30 0.77604000 0.77608000 0.77587000 0.77611000 0.77559956 0.00093051 1035 1520286300 2018.03.05 21:45 0.77608000 0.77607000 0.77595000 0.77620000 0.77564436 0.00082638 816 1520287200 2018.03.05 22:00 0.77605000 0.77617000 0.77604000 0.77636000 0.77569442 0.00061895 937 1520288100 2018.03.05 22:15 0.77617000 0.77609000 0.77587000 0.77617000 0.77573210 0.00049863 817 1520289000 2018.03.05 22:30 0.77609000 0.77653000 0.77605000 0.77654000 0.77580809 0.00043460 889 1520289900 2018.03.05 22:45 0.77654000 0.77665000 0.77634000 0.77666000 0.77588827 0.00036923 899 1520290800 2018.03.05 23:00 0.77664000 0.77633000 0.77627000 0.77664000 0.77593034 0.00035871 644 1520291700 2018.03.05 23:15 0.77633000 0.77626000 0.77623000 0.77635000 0.77596174 0.00032127 251 1520292600 2018.03.05 23:30 0.77626000 0.77632000 0.77616000 0.77664000 0.77599586 0.00031147 608 1520293500 2018.03.05 23:45 0.77632000 0.77657000 0.77614000 0.77663000 0.77605054 0.00031392 699 1520294400 2018.03.06 00:00 0.77637000 0.77638000 0.77625000 0.77650000 0.77608191 0.00030581 109 1520295300 2018.03.06 00:15 0.77629000 0.77660000 0.77625000 0.77668000 0.77613126 0.00030359 140 1520296200 2018.03.06 00:30 0.77660000 0.77618000 0.77608000 0.77660000 0.77613590 0.00026089 344 1520297100 2018.03.06 00:45 0.77616000 0.77613000 0.77604000 0.77636000 0.77613534 0.00023750 808 1520298000 2018.03.06 01:00 0.77611000 0.77656000 0.77610000 0.77668000 0.77617578 0.00022749 871 1520298900 2018.03.06 01:15 0.77656000 0.77683000 0.77656000 0.77683000 0.77623809 0.00024666 392 1520299800 2018.03.06 01:30 0.77683000 0.77673000 0.77654000 0.77737000 0.77628494 0.00025819 706 1520300700 2018.03.06 01:45 0.77673000 0.77645000 0.77636000 0.77674000 0.77630066 0.00024736 547 1520301600 2018.03.06 02:00 0.77644000 0.77652000 0.77634000 0.77675000 0.77632155 0.00024189 597 1520302500 2018.03.06 02:15 0.77652000 0.77790000 0.77643000 0.77850000 0.77647187 0.00039729 2088 1520303400 2018.03.06 02:30 0.77784000 0.77763000 0.77640000 0.77814000 0.77658217 0.00046180 2133 1520304300 2018.03.06 02:45 0.77763000 0.77767000 0.77693000 0.77775000 0.77668578 0.00051105 1269 1520305200 2018.03.06 03:00 0.77767000 0.77810000 0.77766000 0.77847000 0.77682046 0.00059698 1445 1520306100 2018.03.06 03:15 0.77810000 0.77834000 0.77809000 0.77870000 0.77696518 0.00067984 1409 1520307000 2018.03.06 03:30 0.77834000 0.77900000 0.77796000 0.77919000 0.77715897 0.00083682 1884 1520307900 2018.03.06 03:45 0.77900000 0.77833000 0.77832000 0.77912000 0.77727050 0.00089136 993 1520308800 2018.03.06 04:00 0.77834000 0.77820000 0.77820000 0.77870000 0.77735902 0.00090847 934 1520309700 2018.03.06 04:15 0.77820000 0.77794000 0.77780000 0.77828000 0.77741435 0.00089463 738 1520310600 2018.03.06 04:30 0.77794000 0.77764000 0.77764000 0.77808000 0.77743584 0.00086548 564 1520311500 2018.03.06 04:45 0.77764000 0.77850000 0.77764000 0.77851000 0.77753719 0.00088852 773 1520312400 2018.03.06 05:00 0.77849000 0.77886000 0.77806000 0.77888000 0.77766317 0.00091316 707 1520313300 2018.03.06 05:15 0.77887000 0.77821000 0.77821000 0.77889000 0.77771525 0.00089613 868 1520314200 2018.03.06 05:30 0.77820000 0.77907000 0.77779000 0.77924000 0.77784428 0.00088864 1263 1520315100 2018.03.06 05:45 0.77905000 0.77788000 0.77786000 0.77905000 0.77784768 0.00080187 669 1520316000 2018.03.06 06:00 0.77790000 0.77789000 0.77777000 0.77826000 0.77785171 0.00074826 699 1520316900 2018.03.06 06:15 0.77791000 0.77776000 0.77775000 0.77808000 0.77784298 0.00071385 523 1520317800 2018.03.06 06:30 0.77777000 0.77783000 0.77770000 0.77791000 0.77784174 0.00066934 394 1520318700 2018.03.06 06:45 0.77783000 0.77723000 0.77722000 0.77783000 0.77778348 0.00062819 795 1520319600 2018.03.06 07:00 0.77724000 0.77738000 0.77708000 0.77755000 0.77774505 0.00058847 817 1520320500 2018.03.06 07:15 0.77737000 0.77707000 0.77687000 0.77739000 0.77768076 0.00063890 789 1520321400 2018.03.06 07:30 0.77708000 0.77755000 0.77685000 0.77758000 0.77766831 0.00064621 871 1520322300 2018.03.06 07:45 0.77756000 0.77737000 0.77730000 0.77780000 0.77763990 0.00066492 770 1520323200 2018.03.06 08:00 0.77736000 0.77780000 0.77717000 0.77782000 0.77765515 0.00064984 732 1520324100 2018.03.06 08:15 0.77781000 0.77718000 0.77714000 0.77795000 0.77760989 0.00066141 821 1520325000 2018.03.06 08:30 0.77719000 0.77733000 0.77706000 0.77735000 0.77758324 0.00059860 1025 1520325900 2018.03.06 08:45 0.77731000 0.77701000 0.77657000 0.77734000 0.77752864 0.00060982 1232 1520326800 2018.03.06 09:00 0.77701000 0.77658000 0.77635000 0.77716000 0.77743830 0.00065893 1117 1520327700 2018.03.06 09:15 0.77658000 0.77618000 0.77583000 0.77664000 0.77731846 0.00074681 1729 1520328600 2018.03.06 09:30 0.77618000 0.77607000 0.77603000 0.77664000 0.77719956 0.00083469 1462 1520329500 2018.03.06 09:45 0.77608000 0.77634000 0.77595000 0.77655000 0.77711769 0.00083273 1512 1520330400 2018.03.06 10:00 0.77635000 0.77649000 0.77589000 0.77669000 0.77705791 0.00076685 1300 1520331300 2018.03.06 10:15 0.77648000 0.77690000 0.77633000 0.77690000 0.77704287 0.00072719 1096 1520332200 2018.03.06 10:30 0.77689000 0.77657000 0.77654000 0.77727000 0.77699784 0.00058612 1171 1520333100 2018.03.06 10:45 0.77657000 0.77606000 0.77602000 0.77666000 0.77690852 0.00060186 1048 1520334000 2018.03.06 11:00 0.77605000 0.77613000 0.77599000 0.77639000 0.77683438 0.00059562 1061 1520334900 2018.03.06 11:15 0.77613000 0.77572000 0.77572000 0.77613000 0.77672825 0.00062159 1020 1520335800 2018.03.06 11:30 0.77573000 0.77604000 0.77570000 0.77622000 0.77666270 0.00059709 956 1520336700 2018.03.06 11:45 0.77604000 0.77621000 0.77565000 0.77630000 0.77661958 0.00059637 1072 1520337600 2018.03.06 12:00 0.77622000 0.77640000 0.77618000 0.77661000 0.77659867 0.00057521 973 1520338500 2018.03.06 12:15 0.77640000 0.77642000 0.77632000 0.77667000 0.77658165 0.00056770 714 1520339400 2018.03.06 12:30 0.77642000 0.77672000 0.77634000 0.77676000 0.77659483 0.00052600 629 1520340300 2018.03.06 12:45 0.77671000 0.77673000 0.77651000 0.77681000 0.77660770 0.00049902 879 1520341200 2018.03.06 13:00 0.77672000 0.77769000 0.77630000 0.77769000 0.77671078 0.00051128 1632 1520342100 2018.03.06 13:15 0.77769000 0.77896000 0.77735000 0.77911000 0.77692499 0.00076479 2925 1520343000 2018.03.06 13:30 0.77895000 0.77896000 0.77883000 0.77971000 0.77711880 0.00095134 4222 1520343900 2018.03.06 13:45 0.77897000 0.78050000 0.77894000 0.78076000 0.77744082 0.00131580 2514 1520344800 2018.03.06 14:00 0.78049000 0.78150000 0.78045000 0.78161000 0.77782741 0.00170537 2765 1520345700 2018.03.06 14:15 0.78151000 0.78199000 0.78144000 0.78221000 0.77822385 0.00202956 1931 1520346600 2018.03.06 14:30 0.78198000 0.78174000 0.78154000 0.78223000 0.77855872 0.00222845 1583 1520347500 2018.03.06 14:45 0.78175000 0.78288000 0.78175000 0.78347000 0.77897027 0.00250153 2836 1520348400 2018.03.06 15:00 0.78289000 0.78344000 0.78289000 0.78424000 0.77939596 0.00276305 2837 1520349300 2018.03.06 15:15 0.78345000 0.78224000 0.78222000 0.78347000 0.77966682 0.00286489 2414 1520350200 2018.03.06 15:30 0.78224000 0.78199000 0.78194000 0.78227000 0.77988807 0.00289467 1247 1520351100 2018.03.06 15:45 0.78199000 0.78228000 0.78187000 0.78251000 0.78011588 0.00287847 1632 1520352000 2018.03.06 16:00 0.78226000 0.78249000 0.78188000 0.78258000 0.78034198 0.00284294 1929 1520352900 2018.03.06 16:15 0.78249000 0.78135000 0.78124000 0.78249000 0.78043799 0.00267828 1920 1520353800 2018.03.06 16:30 0.78136000 0.78123000 0.78092000 0.78173000 0.78051342 0.00250922 3047 1520354700 2018.03.06 16:45 0.78123000 0.78164000 0.78059000 0.78210000 0.78062071 0.00234066 2739 1520355600 2018.03.06 17:00 0.78164000 0.78220000 0.78146000 0.78222000 0.78077112 0.00217422 3467 1520356500 2018.03.06 17:15 0.78219000 0.78270000 0.78211000 0.78302000 0.78095482 0.00198253 2644 1520357400 2018.03.06 17:30 0.78270000 0.78297000 0.78235000 0.78300000 0.78114674 0.00177514 2135 1520358300 2018.03.06 17:45 0.78296000 0.78136000 0.78117000 0.78310000 0.78116705 0.00147100 3887 1520359200 2018.03.06 18:00 0.78136000 0.78265000 0.78129000 0.78269000 0.78130829 0.00123435 3204 1520360100 2018.03.06 18:15 0.78266000 0.78155000 0.78135000 0.78281000 0.78133131 0.00110674 3480 1520361000 2018.03.06 18:30 0.78156000 0.78131000 0.78078000 0.78164000 0.78132928 0.00097286 2363 1520361900 2018.03.06 18:45 0.78132000 0.78214000 0.78129000 0.78225000 0.78140649 0.00091356 1790 1520362800 2018.03.06 19:00 0.78214000 0.78121000 0.78116000 0.78232000 0.78138778 0.00092800 1808 1520363700 2018.03.06 19:15 0.78120000 0.78113000 0.78095000 0.78125000 0.78136323 0.00093716 1532 1520364600 2018.03.06 19:30 0.78114000 0.78149000 0.78105000 0.78162000 0.78137530 0.00092544 1461 1520365500 2018.03.06 19:45 0.78150000 0.78195000 0.78136000 0.78204000 0.78143003 0.00083551 2062 1520366400 2018.03.06 20:00 0.78196000 0.78219000 0.78185000 0.78246000 0.78150241 0.00067946 1919 1520367300 2018.03.06 20:15 0.78219000 0.78213000 0.78194000 0.78246000 0.78156218 0.00064066 1383 1520368200 2018.03.06 20:30 0.78214000 0.78226000 0.78182000 0.78234000 0.78162864 0.00061937 1513 1520369100 2018.03.06 20:45 0.78226000 0.78189000 0.78175000 0.78244000 0.78165353 0.00059442 1738 1520370000 2018.03.06 21:00 0.78188000 0.78205000 0.78186000 0.78225000 0.78169129 0.00055793 1198 1520370900 2018.03.06 21:15 0.78206000 0.78207000 0.78193000 0.78222000 0.78172736 0.00054630 1208 1520371800 2018.03.06 21:30 0.78207000 0.78219000 0.78207000 0.78234000 0.78177142 0.00052797 988 1520372700 2018.03.06 21:45 0.78219000 0.78199000 0.78172000 0.78226000 0.78179224 0.00052190 1245 1520373600 2018.03.06 22:00 0.78201000 0.78161000 0.78158000 0.78201000 0.78177488 0.00052079 1193 1520374500 2018.03.06 22:15 0.78162000 0.78178000 0.78156000 0.78184000 0.78177537 0.00047782 882 1520375400 2018.03.06 22:30 0.78178000 0.78178000 0.78160000 0.78187000 0.78177581 0.00039611 950 1520376300 2018.03.06 22:45 0.78178000 0.78175000 0.78158000 0.78187000 0.78177335 0.00038561 1037 1520377200 2018.03.06 23:00 0.78175000 0.78198000 0.78174000 0.78200000 0.78179303 0.00033295 649 1520378100 2018.03.06 23:15 0.78197000 0.78188000 0.78184000 0.78202000 0.78180131 0.00032801 363 1520379000 2018.03.06 23:30 0.78188000 0.78248000 0.78184000 0.78254000 0.78186595 0.00033211 621 1520379900 2018.03.06 23:45 0.78248000 0.78282000 0.78247000 0.78285000 0.78195681 0.00038522 685 1520380800 2018.03.07 00:00 0.78279000 0.78204000 0.78194000 0.78279000 0.78196474 0.00034736 391 1520381700 2018.03.07 00:15 0.78198000 0.78223000 0.78198000 0.78229000 0.78199000 0.00029458 297 1520382600 2018.03.07 00:30 0.78224000 0.78195000 0.78176000 0.78284000 0.78198619 0.00027357 1093 1520383500 2018.03.07 00:45 0.78196000 0.78079000 0.78046000 0.78197000 0.78187227 0.00040106 1545 1520384400 2018.03.07 01:00 0.78079000 0.77934000 0.77920000 0.78079000 0.78163110 0.00072393 2922 1520385300 2018.03.07 01:15 0.77935000 0.77931000 0.77923000 0.77959000 0.78141004 0.00092981 866 1520386200 2018.03.07 01:30 0.77931000 0.77839000 0.77831000 0.77965000 0.78112242 0.00119504 1537 1520387100 2018.03.07 01:45 0.77838000 0.77859000 0.77746000 0.77862000 0.78088124 0.00137396 1423 1520388000 2018.03.07 02:00 0.77856000 0.77822000 0.77795000 0.77945000 0.78062778 0.00154235 2120 1520388900 2018.03.07 02:15 0.77822000 0.77806000 0.77758000 0.77854000 0.78038323 0.00168117 1695 1520389800 2018.03.07 02:30 0.77803000 0.77827000 0.77716000 0.77863000 0.78018197 0.00175493 2473 1520390700 2018.03.07 02:45 0.77830000 0.77862000 0.77785000 0.77869000 0.78003321 0.00178415 1755 1520391600 2018.03.07 03:00 0.77862000 0.77908000 0.77834000 0.77927000 0.77994243 0.00178647 2111 1520392500 2018.03.07 03:15 0.77907000 0.77956000 0.77865000 0.77983000 0.77990601 0.00174971 2239 1520393400 2018.03.07 03:30 0.77956000 0.78008000 0.77920000 0.78031000 0.77992258 0.00169574 1981 1520394300 2018.03.07 03:45 0.78007000 0.78044000 0.77965000 0.78045000 0.77997186 0.00164207 1165 1520395200 2018.03.07 04:00 0.78043000 0.77967000 0.77967000 0.78057000 0.77994311 0.00158335 1686 1520396100 2018.03.07 04:15 0.77966000 0.77970000 0.77955000 0.77992000 0.77991996 0.00152471 1392 1520397000 2018.03.07 04:30 0.77970000 0.78015000 0.77958000 0.78020000 0.77994187 0.00141511 1485 1520397900 2018.03.07 04:45 0.78016000 0.78072000 0.78008000 0.78073000 0.78001597 0.00128492 1327 1520398800 2018.03.07 05:00 0.78072000 0.78063000 0.78033000 0.78098000 0.78007445 0.00122743 1547 1520399700 2018.03.07 05:15 0.78064000 0.78054000 0.78027000 0.78103000 0.78011879 0.00115267 1473 1520400600 2018.03.07 05:30 0.78054000 0.78018000 0.77987000 0.78081000 0.78012462 0.00108084 1531 1520401500 2018.03.07 05:45 0.78018000 0.78035000 0.78001000 0.78047000 0.78014608 0.00108448 876 1520402400 2018.03.07 06:00 0.78035000 0.78059000 0.78028000 0.78060000 0.78018836 0.00109774 615 1520403300 2018.03.07 06:15 0.78058000 0.78021000 0.77989000 0.78064000 0.78019042 0.00108115 942 1520404200 2018.03.07 06:30 0.78021000 0.78040000 0.78019000 0.78056000 0.78021038 0.00101433 678 1520405100 2018.03.07 06:45 0.78039000 0.78033000 0.78005000 0.78042000 0.78022177 0.00095290 626 1520406000 2018.03.07 07:00 0.78032000 0.78008000 0.78001000 0.78050000 0.78020827 0.00083648 727 1520406900 2018.03.07 07:15 0.78008000 0.77994000 0.77985000 0.78037000 0.78018272 0.00067924 515 1520407800 2018.03.07 07:30 0.77994000 0.77997000 0.77984000 0.78016000 0.78016246 0.00052557 905 1520408700 2018.03.07 07:45 0.78000000 0.78022000 0.77987000 0.78030000 0.78016794 0.00039710 809 1520409600 2018.03.07 08:00 0.78021000 0.78062000 0.78012000 0.78067000 0.78021100 0.00032586 977 1520410500 2018.03.07 08:15 0.78061000 0.78097000 0.78059000 0.78118000 0.78028328 0.00032814 1464 1520411400 2018.03.07 08:30 0.78098000 0.78062000 0.78036000 0.78137000 0.78031535 0.00033192 1879 1520412300 2018.03.07 08:45 0.78059000 0.78064000 0.78047000 0.78114000 0.78034627 0.00033902 1540 1520413200 2018.03.07 09:00 0.78065000 0.78040000 0.78016000 0.78072000 0.78035139 0.00030342 1335 1520414100 2018.03.07 09:15 0.78043000 0.78019000 0.77992000 0.78056000 0.78033602 0.00027111 1583 1520415000 2018.03.07 09:30 0.78019000 0.78050000 0.77999000 0.78058000 0.78035163 0.00026684 1161 1520415900 2018.03.07 09:45 0.78053000 0.78079000 0.78028000 0.78079000 0.78039338 0.00026650 1174 1520416800 2018.03.07 10:00 0.78076000 0.78166000 0.78049000 0.78166000 0.78051401 0.00038330 1871 1520417700 2018.03.07 10:15 0.78169000 0.78096000 0.78083000 0.78187000 0.78055649 0.00040179 1169 1520418600 2018.03.07 10:30 0.78097000 0.78098000 0.78055000 0.78113000 0.78059682 0.00040964 1277 1520419500 2018.03.07 10:45 0.78097000 0.78046000 0.78031000 0.78102000 0.78058379 0.00040501 733 1520420400 2018.03.07 11:00 0.78046000 0.78080000 0.78029000 0.78094000 0.78060438 0.00041076 982 1520421300 2018.03.07 11:15 0.78079000 0.78025000 0.78005000 0.78090000 0.78057063 0.00040491 1330 1520422200 2018.03.07 11:30 0.78025000 0.78049000 0.77981000 0.78049000 0.78056295 0.00040306 1199 1520423100 2018.03.07 11:45 0.78050000 0.78042000 0.78029000 0.78069000 0.78054934 0.00040068 837 1520424000 2018.03.07 12:00 0.78041000 0.78097000 0.78026000 0.78101000 0.78058940 0.00039564 1020 1520424900 2018.03.07 12:15 0.78095000 0.78117000 0.78064000 0.78126000 0.78064470 0.00038498 954 1520425800 2018.03.07 12:30 0.78119000 0.78160000 0.78118000 0.78173000 0.78073568 0.00040353 1312 1520426700 2018.03.07 12:45 0.78159000 0.78168000 0.78152000 0.78185000 0.78082561 0.00043487 889 1520427600 2018.03.07 13:00 0.78168000 0.78138000 0.78123000 0.78171000 0.78087841 0.00045050 1301 1520428500 2018.03.07 13:15 0.78137000 0.78087000 0.78077000 0.78137000 0.78087761 0.00044997 805 1520429400 2018.03.07 13:30 0.78087000 0.78127000 0.78052000 0.78153000 0.78091498 0.00045664 1015 1520430300 2018.03.07 13:45 0.78127000 0.78073000 0.78073000 0.78165000 0.78089736 0.00045330 1242 1520431200 2018.03.07 14:00 0.78072000 0.78057000 0.78046000 0.78090000 0.78086619 0.00044586 1672 1520432100 2018.03.07 14:15 0.78058000 0.78094000 0.78050000 0.78102000 0.78087322 0.00041885 1129 1520433000 2018.03.07 14:30 0.78095000 0.78122000 0.78082000 0.78141000 0.78090624 0.00041208 1187 1520433900 2018.03.07 14:45 0.78122000 0.78138000 0.78106000 0.78146000 0.78095136 0.00041813 889 1520434800 2018.03.07 15:00 0.78139000 0.78056000 0.78050000 0.78139000 0.78091409 0.00039693 1286 1520435700 2018.03.07 15:15 0.78056000 0.78120000 0.78004000 0.78139000 0.78094132 0.00040060 2262 1520436600 2018.03.07 15:30 0.78121000 0.78125000 0.78105000 0.78188000 0.78097072 0.00040609 2394 1520437500 2018.03.07 15:45 0.78126000 0.78107000 0.78082000 0.78136000 0.78098017 0.00038996 1581 1520438400 2018.03.07 16:00 0.78106000 0.78147000 0.78086000 0.78152000 0.78102682 0.00040060 1547 1520439300 2018.03.07 16:15 0.78146000 0.78109000 0.78106000 0.78183000 0.78103284 0.00036065 1237 1520440200 2018.03.07 16:30 0.78110000 0.78269000 0.78087000 0.78293000 0.78119067 0.00048187 3385 1520441100 2018.03.07 16:45 0.78270000 0.78227000 0.78227000 0.78281000 0.78129346 0.00050519 2695 1520442000 2018.03.07 17:00 0.78227000 0.78207000 0.78194000 0.78283000 0.78136742 0.00053018 4502 1520442900 2018.03.07 17:15 0.78206000 0.78097000 0.78079000 0.78228000 0.78132957 0.00053332 3804 1520443800 2018.03.07 17:30 0.78098000 0.78120000 0.78098000 0.78191000 0.78131723 0.00052998 3397 1520444700 2018.03.07 17:45 0.78120000 0.78090000 0.78070000 0.78150000 0.78127749 0.00052881 3943 1520445600 2018.03.07 18:00 0.78091000 0.78060000 0.78041000 0.78110000 0.78121297 0.00054616 2818 1520446500 2018.03.07 18:15 0.78061000 0.77951000 0.77921000 0.78073000 0.78105078 0.00066532 2637 1520447400 2018.03.07 18:30 0.77950000 0.77986000 0.77927000 0.78004000 0.78093737 0.00072806 1886 1520448300 2018.03.07 18:45 0.77986000 0.77954000 0.77945000 0.78015000 0.78080429 0.00081530 2058 1520449200 2018.03.07 19:00 0.77954000 0.77906000 0.77905000 0.77994000 0.78063817 0.00094213 1966 1520450100 2018.03.07 19:15 0.77907000 0.77963000 0.77882000 0.77976000 0.78054215 0.00099447 1937 1520451000 2018.03.07 19:30 0.77964000 0.77966000 0.77942000 0.77973000 0.78045814 0.00102719 1224 1520451900 2018.03.07 19:45 0.77967000 0.78029000 0.77955000 0.78030000 0.78044212 0.00101167 996 1520452800 2018.03.07 20:00 0.78028000 0.77987000 0.77970000 0.78034000 0.78038764 0.00103504 983 1520453700 2018.03.07 20:15 0.77986000 0.78080000 0.77981000 0.78083000 0.78042691 0.00101222 1190 1520454600 2018.03.07 20:30 0.78080000 0.78096000 0.78020000 0.78098000 0.78047768 0.00099109 1350 1520455500 2018.03.07 20:45 0.78094000 0.78111000 0.78077000 0.78124000 0.78053790 0.00098198 1151 1520456400 2018.03.07 21:00 0.78110000 0.78101000 0.78096000 0.78133000 0.78058286 0.00096100 982 1520457300 2018.03.07 21:15 0.78100000 0.78100000 0.78098000 0.78131000 0.78062259 0.00095687 1011 1520458200 2018.03.07 21:30 0.78100000 0.78107000 0.78095000 0.78130000 0.78066520 0.00084752 932 1520459100 2018.03.07 21:45 0.78106000 0.78164000 0.78096000 0.78245000 0.78075804 0.00081814 2736 1520460000 2018.03.07 22:00 0.78164000 0.78210000 0.78123000 0.78239000 0.78088584 0.00086352 2056 1520460900 2018.03.07 22:15 0.78210000 0.78184000 0.78181000 0.78221000 0.78097672 0.00092424 1431 1520461800 2018.03.07 22:30 0.78185000 0.78240000 0.78166000 0.78257000 0.78111227 0.00103053 1549 1520462700 2018.03.07 22:45 0.78241000 0.78252000 0.78234000 0.78263000 0.78124634 0.00113183 906 1520463600 2018.03.07 23:00 0.78250000 0.78213000 0.78207000 0.78256000 0.78133050 0.00117533 865 1520464500 2018.03.07 23:15 0.78213000 0.78220000 0.78196000 0.78227000 0.78141331 0.00115149 446 1520465400 2018.03.07 23:30 0.78224000 0.78272000 0.78224000 0.78300000 0.78153775 0.00117887 608 1520466300 2018.03.07 23:45 0.78271000 0.78247000 0.78245000 0.78271000 0.78162654 0.00113896 637 1520467200 2018.03.08 00:00 0.78232000 0.78224000 0.78217000 0.78255000 0.78168496 0.00100924 121 1520468100 2018.03.08 00:15 0.78225000 0.78184000 0.78184000 0.78227000 0.78169973 0.00090250 152 1520469000 2018.03.08 00:30 0.78184000 0.78201000 0.78179000 0.78206000 0.78172928 0.00078575 189 1520469900 2018.03.08 00:45 0.78201000 0.78160000 0.78155000 0.78211000 0.78171697 0.00071660 745 1520470800 2018.03.08 01:00 0.78160000 0.78170000 0.78152000 0.78183000 0.78171535 0.00058578 1275 1520471700 2018.03.08 01:15 0.78171000 0.78206000 0.78170000 0.78208000 0.78174817 0.00054833 444 1520472600 2018.03.08 01:30 0.78206000 0.78260000 0.78206000 0.78274000 0.78182930 0.00053453 571 1520473500 2018.03.08 01:45 0.78260000 0.78264000 0.78249000 0.78279000 0.78190651 0.00052339 491 1520474400 2018.03.08 02:00 0.78263000 0.78259000 0.78240000 0.78310000 0.78197160 0.00049016 1153 1520475300 2018.03.08 02:15 0.78260000 0.78258000 0.78247000 0.78294000 0.78202955 0.00044107 882 1520476200 2018.03.08 02:30 0.78258000 0.78314000 0.78257000 0.78386000 0.78213530 0.00041774 1925 1520477100 2018.03.08 02:45 0.78314000 0.78267000 0.78265000 0.78328000 0.78218623 0.00040261 1023 1520478000 2018.03.08 03:00 0.78267000 0.78244000 0.78234000 0.78295000 0.78221040 0.00039886 1097 1520478900 2018.03.08 03:15 0.78245000 0.78206000 0.78203000 0.78266000 0.78219607 0.00039624 967 1520479800 2018.03.08 03:30 0.78207000 0.78238000 0.78177000 0.78248000 0.78221359 0.00039019 1140 1520480700 2018.03.08 03:45 0.78239000 0.78248000 0.78224000 0.78268000 0.78223896 0.00038206 1028 1520481600 2018.03.08 04:00 0.78248000 0.78280000 0.78247000 0.78301000 0.78229239 0.00038849 843 1520482500 2018.03.08 04:15 0.78279000 0.78306000 0.78265000 0.78307000 0.78236550 0.00041108 805 1520483400 2018.03.08 04:30 0.78305000 0.78316000 0.78275000 0.78356000 0.78244117 0.00043685 944 1520484300 2018.03.08 04:45 0.78316000 0.78268000 0.78255000 0.78339000 0.78246391 0.00044088 691 1520485200 2018.03.08 05:00 0.78267000 0.78257000 0.78255000 0.78310000 0.78247402 0.00043904 911 1520486100 2018.03.08 05:15 0.78257000 0.78298000 0.78239000 0.78304000 0.78252220 0.00042931 913 1520487000 2018.03.08 05:30 0.78299000 0.78318000 0.78291000 0.78325000 0.78258485 0.00043698 869 1520487900 2018.03.08 05:45 0.78319000 0.78317000 0.78298000 0.78323000 0.78264058 0.00039465 655 1520488800 2018.03.08 06:00 0.78317000 0.78339000 0.78317000 0.78340000 0.78271195 0.00036293 637 1520489700 2018.03.08 06:15 0.78339000 0.78347000 0.78327000 0.78357000 0.78278415 0.00036250 437 1520490600 2018.03.08 06:30 0.78347000 0.78304000 0.78293000 0.78351000 0.78280852 0.00036281 411 1520491500 2018.03.08 06:45 0.78306000 0.78295000 0.78275000 0.78325000 0.78282199 0.00036133 778 1520492400 2018.03.08 07:00 0.78296000 0.78305000 0.78286000 0.78308000 0.78284371 0.00035942 659 1520493300 2018.03.08 07:15 0.78305000 0.78267000 0.78264000 0.78307000 0.78282716 0.00035813 743 1520494200 2018.03.08 07:30 0.78267000 0.78250000 0.78250000 0.78275000 0.78279600 0.00036080 760 1520495100 2018.03.08 07:45 0.78250000 0.78264000 0.78246000 0.78280000 0.78278115 0.00036323 893 1520496000 2018.03.08 08:00 0.78264000 0.78274000 0.78248000 0.78323000 0.78277723 0.00035601 790 1520496900 2018.03.08 08:15 0.78275000 0.78266000 0.78258000 0.78287000 0.78276606 0.00032264 692 1520497800 2018.03.08 08:30 0.78266000 0.78260000 0.78256000 0.78281000 0.78275025 0.00031965 505 1520498700 2018.03.08 08:45 0.78259000 0.78246000 0.78224000 0.78289000 0.78272260 0.00033338 1032 1520499600 2018.03.08 09:00 0.78248000 0.78239000 0.78225000 0.78265000 0.78269093 0.00035580 1106 1520500500 2018.03.08 09:15 0.78239000 0.78183000 0.78182000 0.78254000 0.78260894 0.00042722 1155 1520501400 2018.03.08 09:30 0.78183000 0.78227000 0.78168000 0.78256000 0.78257666 0.00042895 1540 1520502300 2018.03.08 09:45 0.78225000 0.78190000 0.78154000 0.78226000 0.78251221 0.00047893 1360 1520503200 2018.03.08 10:00 0.78189000 0.78144000 0.78137000 0.78206000 0.78241010 0.00057326 1683 1520504100 2018.03.08 10:15 0.78144000 0.78114000 0.78095000 0.78147000 0.78228914 0.00066892 1575 1520505000 2018.03.08 10:30 0.78114000 0.78110000 0.78083000 0.78124000 0.78217588 0.00072964 1274 1520505900 2018.03.08 10:45 0.78111000 0.78057000 0.78055000 0.78136000 0.78202294 0.00082804 1864 1520506800 2018.03.08 11:00 0.78058000 0.78015000 0.78003000 0.78083000 0.78184457 0.00092462 1832 1520507700 2018.03.08 11:15 0.78018000 0.78007000 0.77981000 0.78039000 0.78167556 0.00098196 1375 1520508600 2018.03.08 11:30 0.78008000 0.77984000 0.77984000 0.78020000 0.78150075 0.00106332 879 1520509500 2018.03.08 11:45 0.77985000 0.77979000 0.77945000 0.77989000 0.78133782 0.00112265 1394 1520510400 2018.03.08 12:00 0.77980000 0.78009000 0.77960000 0.78023000 0.78121898 0.00111999 900 1520511300 2018.03.08 12:15 0.78008000 0.78009000 0.77995000 0.78027000 0.78111146 0.00112527 825 1520512200 2018.03.08 12:30 0.78007000 0.78001000 0.77995000 0.78036000 0.78100656 0.00113082 1036 1520513100 2018.03.08 12:45 0.77998000 0.78020000 0.77992000 0.78034000 0.78092974 0.00109928 736 1520514000 2018.03.08 13:00 0.78020000 0.78008000 0.77984000 0.78032000 0.78084881 0.00105076 904 1520514900 2018.03.08 13:15 0.78006000 0.77977000 0.77971000 0.78018000 0.78074607 0.00100855 746 1520515800 2018.03.08 13:30 0.77976000 0.77965000 0.77935000 0.77986000 0.78064168 0.00095679 852 1520516700 2018.03.08 13:45 0.77965000 0.77996000 0.77934000 0.77998000 0.78057676 0.00087998 894 1520517600 2018.03.08 14:00 0.77996000 0.78037000 0.77992000 0.78038000 0.78055707 0.00078110 997 1520518500 2018.03.08 14:15 0.78037000 0.78020000 0.77998000 0.78050000 0.78052306 0.00072683 942 1520519400 2018.03.08 14:30 0.78020000 0.78025000 0.78000000 0.78036000 0.78049706 0.00060848 718 1520520300 2018.03.08 14:45 0.78025000 0.78015000 0.77978000 0.78100000 0.78046400 0.00051220 3835 1520521200 2018.03.08 15:00 0.78014000 0.78058000 0.78005000 0.78077000 0.78047505 0.00047041 2433 1520522100 2018.03.08 15:15 0.78059000 0.78028000 0.78015000 0.78072000 0.78045647 0.00043556 1746 1520523000 2018.03.08 15:30 0.78027000 0.78014000 0.78000000 0.78087000 0.78042633 0.00039263 5841 1520523900 2018.03.08 15:45 0.78013000 0.78018000 0.77960000 0.78037000 0.78040287 0.00037557 4009 1520524800 2018.03.08 16:00 0.78019000 0.78046000 0.77998000 0.78068000 0.78040831 0.00037584 2687 1520525700 2018.03.08 16:15 0.78046000 0.78026000 0.78025000 0.78081000 0.78039419 0.00035863 2272 1520526600 2018.03.08 16:30 0.78026000 0.78086000 0.78007000 0.78132000 0.78043855 0.00038223 3394 1520527500 2018.03.08 16:45 0.78087000 0.77959000 0.77952000 0.78111000 0.78035774 0.00034977 3032 1520528400 2018.03.08 17:00 0.77958000 0.77949000 0.77884000 0.77966000 0.78027510 0.00035404 2933 1520529300 2018.03.08 17:15 0.77951000 0.77928000 0.77915000 0.77972000 0.78018032 0.00038296 2118 1520530200 2018.03.08 17:30 0.77929000 0.77858000 0.77834000 0.77931000 0.78002791 0.00049654 2489 1520531100 2018.03.08 17:45 0.77857000 0.77796000 0.77782000 0.77860000 0.77983097 0.00067012 2159 1520532000 2018.03.08 18:00 0.77799000 0.77854000 0.77795000 0.77859000 0.77970802 0.00073726 2290 1520532900 2018.03.08 18:15 0.77855000 0.77854000 0.77837000 0.77886000 0.77959678 0.00079803 1920 1520533800 2018.03.08 18:30 0.77855000 0.77769000 0.77749000 0.77860000 0.77941518 0.00093667 2269 1520534700 2018.03.08 18:45 0.77768000 0.77868000 0.77765000 0.77889000 0.77934516 0.00095962 1946 1520535600 2018.03.08 19:00 0.77867000 0.77858000 0.77837000 0.77898000 0.77927229 0.00096313 1722 1520536500 2018.03.08 19:15 0.77858000 0.77860000 0.77827000 0.77876000 0.77920826 0.00096543 1485 1520537400 2018.03.08 19:30 0.77859000 0.77813000 0.77811000 0.77859000 0.77910557 0.00098548 1115 1520538300 2018.03.08 19:45 0.77814000 0.77837000 0.77795000 0.77844000 0.77903552 0.00098354 1487 1520539200 2018.03.08 20:00 0.77834000 0.77797000 0.77797000 0.77838000 0.77893404 0.00096440 937 1520540100 2018.03.08 20:15 0.77798000 0.77792000 0.77766000 0.77807000 0.77883746 0.00095458 1032 1520541000 2018.03.08 20:30 0.77794000 0.77778000 0.77769000 0.77797000 0.77873675 0.00094847 947 1520541900 2018.03.08 20:45 0.77776000 0.77777000 0.77753000 0.77786000 0.77864468 0.00092389 864 1520542800 2018.03.08 21:00 0.77776000 0.77746000 0.77742000 0.77779000 0.77853185 0.00087303 823 1520543700 2018.03.08 21:15 0.77746000 0.77761000 0.77727000 0.77767000 0.77844406 0.00080758 773 1520544600 2018.03.08 21:30 0.77761000 0.77832000 0.77737000 0.77834000 0.77843224 0.00059906 832 1520545500 2018.03.08 21:45 0.77831000 0.77875000 0.77826000 0.77916000 0.77846251 0.00055296 3962 1520546400 2018.03.08 22:00 0.77875000 0.77908000 0.77858000 0.77954000 0.77852132 0.00054489 2286 1520547300 2018.03.08 22:15 0.77908000 0.77916000 0.77887000 0.77926000 0.77858214 0.00056767 1472 1520548200 2018.03.08 22:30 0.77916000 0.77866000 0.77863000 0.77920000 0.77858956 0.00057193 2223 1520549100 2018.03.08 22:45 0.77866000 0.77899000 0.77845000 0.77903000 0.77862769 0.00058014 2398 1520550000 2018.03.08 23:00 0.77898000 0.77897000 0.77897000 0.77939000 0.77866030 0.00060092 1070 1520550900 2018.03.08 23:15 0.77897000 0.77858000 0.77852000 0.77898000 0.77865265 0.00059672 408 1520551800 2018.03.08 23:30 0.77858000 0.77856000 0.77851000 0.77877000 0.77864382 0.00055293 533 1520552700 2018.03.08 23:45 0.77856000 0.77859000 0.77851000 0.77862000 0.77863870 0.00055069 414 1520553600 2018.03.09 00:00 0.77862000 0.77840000 0.77814000 0.77919000 0.77861597 0.00054300 112 1520554500 2018.03.09 00:15 0.77840000 0.77865000 0.77840000 0.77881000 0.77861921 0.00054443 143 1520555400 2018.03.09 00:30 0.77865000 0.77904000 0.77865000 0.77919000 0.77865928 0.00055672 238 1520556300 2018.03.09 00:45 0.77909000 0.77854000 0.77852000 0.77919000 0.77864792 0.00054919 623 1520557200 2018.03.09 01:00 0.77854000 0.77881000 0.77845000 0.77901000 0.77866336 0.00053414 1317 1520558100 2018.03.09 01:15 0.77880000 0.77876000 0.77870000 0.77892000 0.77867256 0.00051068 521 1520559000 2018.03.09 01:30 0.77876000 0.77885000 0.77873000 0.77911000 0.77868946 0.00047543 667 1520559900 2018.03.09 01:45 0.77885000 0.77908000 0.77878000 0.77928000 0.77872666 0.00044298 796 1520560800 2018.03.09 02:00 0.77908000 0.77864000 0.77856000 0.77916000 0.77871840 0.00034065 1021 1520561700 2018.03.09 02:15 0.77865000 0.77870000 0.77835000 0.77914000 0.77871665 0.00023403 1226 1520562600 2018.03.09 02:30 0.77870000 0.77866000 0.77823000 0.77870000 0.77871125 0.00021842 753 1520563500 2018.03.09 02:45 0.77866000 0.77798000 0.77792000 0.77884000 0.77864161 0.00028727 1135 1520564400 2018.03.09 03:00 0.77798000 0.77847000 0.77763000 0.77858000 0.77862527 0.00027697 1655 1520565300 2018.03.09 03:15 0.77846000 0.77841000 0.77822000 0.77887000 0.77860477 0.00025858 1139 1520566200 2018.03.09 03:30 0.77841000 0.77827000 0.77793000 0.77865000 0.77857288 0.00027578 1514 1520567100 2018.03.09 03:45 0.77826000 0.77833000 0.77811000 0.77848000 0.77854975 0.00026975 876 1520568000 2018.03.09 04:00 0.77833000 0.77839000 0.77807000 0.77849000 0.77853454 0.00025794 1072 1520568900 2018.03.09 04:15 0.77838000 0.77833000 0.77795000 0.77839000 0.77851506 0.00026533 811 1520569800 2018.03.09 04:30 0.77833000 0.77858000 0.77812000 0.77858000 0.77852124 0.00026423 602 1520570700 2018.03.09 04:45 0.77857000 0.77853000 0.77834000 0.77869000 0.77852208 0.00026363 491 1520571600 2018.03.09 05:00 0.77853000 0.77804000 0.77803000 0.77853000 0.77847616 0.00029210 737 1520572500 2018.03.09 05:15 0.77806000 0.77839000 0.77783000 0.77839000 0.77846796 0.00029206 623 1520573400 2018.03.09 05:30 0.77839000 0.77818000 0.77814000 0.77849000 0.77844053 0.00027464 631 1520574300 2018.03.09 05:45 0.77816000 0.77814000 0.77794000 0.77817000 0.77841191 0.00028698 580 1520575200 2018.03.09 06:00 0.77812000 0.77844000 0.77807000 0.77859000 0.77841459 0.00027245 838 1520576100 2018.03.09 06:15 0.77843000 0.77855000 0.77829000 0.77862000 0.77842748 0.00026170 734 1520577000 2018.03.09 06:30 0.77854000 0.77857000 0.77838000 0.77871000 0.77844106 0.00024614 1141 1520577900 2018.03.09 06:45 0.77858000 0.77928000 0.77846000 0.77931000 0.77852096 0.00028509 610 1520578800 2018.03.09 07:00 0.77928000 0.77920000 0.77898000 0.77934000 0.77858563 0.00033784 810 1520579700 2018.03.09 07:15 0.77920000 0.77923000 0.77889000 0.77926000 0.77864700 0.00038562 667 1520580600 2018.03.09 07:30 0.77923000 0.77919000 0.77911000 0.77936000 0.77869871 0.00042276 750 1520581500 2018.03.09 07:45 0.77921000 0.77950000 0.77917000 0.77956000 0.77877502 0.00045359 823 1520582400 2018.03.09 08:00 0.77950000 0.77967000 0.77946000 0.77973000 0.77886026 0.00051754 867 1520583300 2018.03.09 08:15 0.77967000 0.77982000 0.77956000 0.77993000 0.77895166 0.00057936 1181 1520584200 2018.03.09 08:30 0.77982000 0.77958000 0.77954000 0.77984000 0.77901150 0.00059519 1092 1520585100 2018.03.09 08:45 0.77958000 0.77946000 0.77939000 0.77968000 0.77905422 0.00059700 923 1520586000 2018.03.09 09:00 0.77945000 0.77924000 0.77887000 0.77945000 0.77907191 0.00058480 1254 1520586900 2018.03.09 09:15 0.77924000 0.77958000 0.77900000 0.77977000 0.77912030 0.00058369 1108 1520587800 2018.03.09 09:30 0.77958000 0.77965000 0.77944000 0.77977000 0.77917075 0.00059464 1222 1520588700 2018.03.09 09:45 0.77964000 0.77995000 0.77954000 0.77997000 0.77924496 0.00061803 989 1520589600 2018.03.09 10:00 0.77995000 0.78034000 0.77980000 0.78040000 0.77934925 0.00062449 1494 1520590500 2018.03.09 10:15 0.78035000 0.78045000 0.78014000 0.78084000 0.77945409 0.00065244 1001 1520591400 2018.03.09 10:30 0.78046000 0.78006000 0.78000000 0.78055000 0.77951179 0.00061075 978 1520592300 2018.03.09 10:45 0.78007000 0.78055000 0.77994000 0.78055000 0.77961067 0.00058469 1014 1520593200 2018.03.09 11:00 0.78054000 0.78045000 0.78013000 0.78061000 0.77969060 0.00056045 1228 1520594100 2018.03.09 11:15 0.78046000 0.78003000 0.78003000 0.78048000 0.77972293 0.00050586 504 1520595000 2018.03.09 11:30 0.78003000 0.77995000 0.77983000 0.78026000 0.77974455 0.00043694 983 1520595900 2018.03.09 11:45 0.77994000 0.77979000 0.77957000 0.77996000 0.77974888 0.00042415 766 1520596800 2018.03.09 12:00 0.77978000 0.78013000 0.77974000 0.78017000 0.77978518 0.00040922 670 1520597700 2018.03.09 12:15 0.78014000 0.77998000 0.77988000 0.78026000 0.77980373 0.00038884 797 1520598600 2018.03.09 12:30 0.77999000 0.78022000 0.77981000 0.78027000 0.77984338 0.00036521 581 1520599500 2018.03.09 12:45 0.78022000 0.78029000 0.78005000 0.78039000 0.77988591 0.00035971 787 1520600400 2018.03.09 13:00 0.78030000 0.78039000 0.78016000 0.78063000 0.77993392 0.00036269 806 1520601300 2018.03.09 13:15 0.78035000 0.78046000 0.78021000 0.78048000 0.77998402 0.00037131 508 1520602200 2018.03.09 13:30 0.78045000 0.78041000 0.78030000 0.78049000 0.78002459 0.00036542 344 1520603100 2018.03.09 13:45 0.78040000 0.78030000 0.78002000 0.78051000 0.78005082 0.00034284 758 1520604000 2018.03.09 14:00 0.78031000 0.78017000 0.78003000 0.78050000 0.78006217 0.00028825 576 1520604900 2018.03.09 14:15 0.78017000 0.78025000 0.77994000 0.78028000 0.78008006 0.00026256 491 1520605800 2018.03.09 14:30 0.78026000 0.77959000 0.77954000 0.78031000 0.78003339 0.00028974 1048 1520606700 2018.03.09 14:45 0.77959000 0.77967000 0.77944000 0.77976000 0.77999878 0.00031802 712 1520607600 2018.03.09 15:00 0.77967000 0.77929000 0.77928000 0.77990000 0.77993128 0.00037624 1248 1520608500 2018.03.09 15:15 0.77930000 0.77900000 0.77895000 0.77964000 0.77984258 0.00044746 2234 1520609400 2018.03.09 15:30 0.77907000 0.77999000 0.77899000 0.78216000 0.77985662 0.00043982 9261 1520610300 2018.03.09 15:45 0.77998000 0.78109000 0.77954000 0.78149000 0.77997409 0.00045667 4066 1520611200 2018.03.09 16:00 0.78109000 0.78203000 0.78082000 0.78211000 0.78016989 0.00061435 2971 1520612100 2018.03.09 16:15 0.78205000 0.78237000 0.78187000 0.78295000 0.78037942 0.00078807 2579 1520613000 2018.03.09 16:30 0.78237000 0.78212000 0.78185000 0.78277000 0.78054519 0.00088971 3007 1520613900 2018.03.09 16:45 0.78212000 0.78331000 0.78181000 0.78331000 0.78080851 0.00110023 3055 1520614800 2018.03.09 17:00 0.78333000 0.78426000 0.78302000 0.78456000 0.78113722 0.00138687 3542 1520615700 2018.03.09 17:15 0.78428000 0.78376000 0.78375000 0.78470000 0.78138701 0.00153527 2358 1520616600 2018.03.09 17:30 0.78377000 0.78389000 0.78374000 0.78426000 0.78162539 0.00166752 2031 1520617500 2018.03.09 17:45 0.78389000 0.78359000 0.78339000 0.78394000 0.78181250 0.00174423 2186 1520618400 2018.03.09 18:00 0.78358000 0.78394000 0.78329000 0.78397000 0.78201512 0.00182907 2090 1520619300 2018.03.09 18:15 0.78394000 0.78432000 0.78384000 0.78436000 0.78223463 0.00192120 1715 1520620200 2018.03.09 18:30 0.78432000 0.78449000 0.78395000 0.78449000 0.78244943 0.00199525 1055 1520621100 2018.03.09 18:45 0.78448000 0.78484000 0.78434000 0.78537000 0.78267710 0.00206092 1715 1520622000 2018.03.09 19:00 0.78484000 0.78515000 0.78482000 0.78526000 0.78291261 0.00210940 1351 1520622900 2018.03.09 19:15 0.78516000 0.78498000 0.78465000 0.78538000 0.78310951 0.00211589 1288 1520623800 2018.03.09 19:30 0.78498000 0.78465000 0.78440000 0.78515000 0.78325622 0.00201935 1320 1520624700 2018.03.09 19:45 0.78466000 0.78420000 0.78413000 0.78471000 0.78334610 0.00187670 1209 1520625600 2018.03.09 20:00 0.78420000 0.78424000 0.78406000 0.78442000 0.78343124 0.00165909 1098 1520626500 2018.03.09 20:15 0.78424000 0.78467000 0.78414000 0.78473000 0.78354921 0.00135015 1122 1520627400 2018.03.09 20:30 0.78466000 0.78441000 0.78422000 0.78472000 0.78363119 0.00109069 1066 1520628300 2018.03.09 20:45 0.78440000 0.78432000 0.78424000 0.78452000 0.78369679 0.00092162 742 1520629200 2018.03.09 21:00 0.78431000 0.78447000 0.78422000 0.78453000 0.78377043 0.00082858 809 1520630100 2018.03.09 21:15 0.78447000 0.78457000 0.78425000 0.78471000 0.78384658 0.00074797 1364 1520631000 2018.03.09 21:30 0.78457000 0.78482000 0.78451000 0.78482000 0.78393929 0.00061167 790 1520631900 2018.03.09 21:45 0.78482000 0.78483000 0.78472000 0.78491000 0.78402412 0.00056538 682 1520632800 2018.03.09 22:00 0.78483000 0.78460000 0.78453000 0.78504000 0.78407896 0.00053960 1859 1520633700 2018.03.09 22:15 0.78460000 0.78460000 0.78443000 0.78481000 0.78412859 0.00051227 1420 1520634600 2018.03.09 22:30 0.78458000 0.78485000 0.78454000 0.78495000 0.78419729 0.00048535 997 1520635500 2018.03.09 22:45 0.78484000 0.78472000 0.78459000 0.78487000 0.78424707 0.00044138 1304 1520636400 2018.03.09 23:00 0.78471000 0.78466000 0.78460000 0.78476000 0.78428640 0.00041338 591 1520637300 2018.03.09 23:15 0.78466000 0.78486000 0.78461000 0.78499000 0.78434103 0.00038848 503 1520638200 2018.03.09 23:30 0.78486000 0.78480000 0.78479000 0.78497000 0.78438474 0.00036632 614 1520639100 2018.03.09 23:45 0.78481000 0.78468000 0.78463000 0.78495000 0.78441286 0.00033739 361