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 1515571200 2018.01.10 08:00 0.78138000 0.78179000 0.78124000 0.78194000 0.78179000 0.00000000 1891 1515573000 2018.01.10 08:30 0.78179000 0.78188000 0.78097000 0.78190000 0.78179857 0.00000000 2542 1515574800 2018.01.10 09:00 0.78188000 0.78269000 0.78183000 0.78287000 0.78188347 0.00000000 3145 1515576600 2018.01.10 09:30 0.78268000 0.78234000 0.78224000 0.78289000 0.78192695 0.00000000 2673 1515578400 2018.01.10 10:00 0.78234000 0.78276000 0.78219000 0.78310000 0.78200629 0.00000000 2302 1515580200 2018.01.10 10:30 0.78277000 0.78330000 0.78277000 0.78382000 0.78212950 0.00000000 2081 1515582000 2018.01.10 11:00 0.78330000 0.78332000 0.78328000 0.78384000 0.78224288 0.00000000 1575 1515583800 2018.01.10 11:30 0.78332000 0.78297000 0.78284000 0.78374000 0.78231213 0.00000000 1530 1515585600 2018.01.10 12:00 0.78297000 0.78276000 0.78220000 0.78376000 0.78235478 0.00000000 2645 1515587400 2018.01.10 12:30 0.78276000 0.78569000 0.78237000 0.78634000 0.78267242 0.00000000 7318 1515589200 2018.01.10 13:00 0.78568000 0.78603000 0.78548000 0.78673000 0.78299219 0.00000000 5127 1515591000 2018.01.10 13:30 0.78604000 0.78558000 0.78546000 0.78636000 0.78323865 0.00000000 3132 1515592800 2018.01.10 14:00 0.78563000 0.78516000 0.78479000 0.78604000 0.78342164 0.00000000 3446 1515594600 2018.01.10 14:30 0.78519000 0.78446000 0.78439000 0.78525000 0.78352053 0.00000000 2176 1515596400 2018.01.10 15:00 0.78447000 0.78472000 0.78416000 0.78479000 0.78363476 0.00000000 2627 1515598200 2018.01.10 15:30 0.78472000 0.78348000 0.78344000 0.78490000 0.78362002 0.00000000 3177 1515600000 2018.01.10 16:00 0.78348000 0.78409000 0.78345000 0.78433000 0.78366478 0.00000000 2425 1515601800 2018.01.10 16:30 0.78410000 0.78436000 0.78320000 0.78438000 0.78373099 0.00000000 3390 1515603600 2018.01.10 17:00 0.78436000 0.78548000 0.78424000 0.78564000 0.78389757 0.00000000 2898 1515605400 2018.01.10 17:30 0.78547000 0.78478000 0.78459000 0.78547000 0.78398161 0.00129643 2895 1515607200 2018.01.10 18:00 0.78479000 0.78436000 0.78416000 0.78496000 0.78401764 0.00120289 2783 1515609000 2018.01.10 18:30 0.78436000 0.78409000 0.78384000 0.78436000 0.78402454 0.00110334 2143 1515610800 2018.01.10 19:00 0.78409000 0.78389000 0.78369000 0.78412000 0.78401172 0.00106460 1773 1515612600 2018.01.10 19:30 0.78388000 0.78416000 0.78377000 0.78434000 0.78402584 0.00099378 1251 1515614400 2018.01.10 20:00 0.78415000 0.78447000 0.78414000 0.78458000 0.78406815 0.00094397 1561 1515616200 2018.01.10 20:30 0.78446000 0.78436000 0.78427000 0.78467000 0.78409594 0.00092064 1192 1515618000 2018.01.10 21:00 0.78436000 0.78299000 0.78290000 0.78447000 0.78399061 0.00097596 4422 1515619800 2018.01.10 21:30 0.78299000 0.78367000 0.78290000 0.78378000 0.78396008 0.00096606 3083 1515621600 2018.01.10 22:00 0.78367000 0.78397000 0.78360000 0.78445000 0.78396102 0.00092750 4389 1515623400 2018.01.10 22:30 0.78402000 0.78387000 0.78376000 0.78416000 0.78395235 0.00084786 1461 1515625200 2018.01.10 23:00 0.78389000 0.78404000 0.78383000 0.78416000 0.78396070 0.00070548 717 1515627000 2018.01.10 23:30 0.78405000 0.78416000 0.78405000 0.78436000 0.78397968 0.00059900 751 1515628800 2018.01.11 00:00 0.78416000 0.78386000 0.78368000 0.78442000 0.78396828 0.00054237 453 1515630600 2018.01.11 00:30 0.78386000 0.78428000 0.78383000 0.78456000 0.78399797 0.00052611 1018 1515632400 2018.01.11 01:00 0.78428000 0.78455000 0.78422000 0.78470000 0.78405055 0.00050320 1435 1515634200 2018.01.11 01:30 0.78455000 0.78465000 0.78428000 0.78472000 0.78410764 0.00049055 922 1515636000 2018.01.11 02:00 0.78465000 0.78398000 0.78378000 0.78471000 0.78409548 0.00049376 1782 1515637800 2018.01.11 02:30 0.78402000 0.78741000 0.78402000 0.78787000 0.78441115 0.00085319 5064 1515639600 2018.01.11 03:00 0.78740000 0.78765000 0.78738000 0.78816000 0.78471961 0.00112278 3664 1515641400 2018.01.11 03:30 0.78764000 0.78759000 0.78746000 0.78812000 0.78499298 0.00134630 1893 1515643200 2018.01.11 04:00 0.78759000 0.78726000 0.78697000 0.78770000 0.78520889 0.00148431 1497 1515645000 2018.01.11 04:30 0.78726000 0.78721000 0.78696000 0.78758000 0.78539947 0.00157939 1569 1515646800 2018.01.11 05:00 0.78724000 0.78647000 0.78636000 0.78750000 0.78550143 0.00158858 1622 1515648600 2018.01.11 05:30 0.78644000 0.78708000 0.78510000 0.78708000 0.78565177 0.00163666 4163 1515650400 2018.01.11 06:00 0.78707000 0.78676000 0.78665000 0.78727000 0.78575731 0.00166061 1640 1515652200 2018.01.11 06:30 0.78675000 0.78733000 0.78639000 0.78756000 0.78590709 0.00170337 1843 1515654000 2018.01.11 07:00 0.78734000 0.78783000 0.78698000 0.78789000 0.78609023 0.00166650 1418 1515655800 2018.01.11 07:30 0.78783000 0.78737000 0.78727000 0.78863000 0.78621211 0.00162350 2381 1515657600 2018.01.11 08:00 0.78737000 0.78732000 0.78722000 0.78794000 0.78631762 0.00157943 2068 1515659400 2018.01.11 08:30 0.78732000 0.78658000 0.78644000 0.78742000 0.78634261 0.00148545 1630 1515661200 2018.01.11 09:00 0.78657000 0.78665000 0.78637000 0.78744000 0.78637189 0.00139626 1930 1515663000 2018.01.11 09:30 0.78666000 0.78680000 0.78615000 0.78686000 0.78641266 0.00130801 2503 1515664800 2018.01.11 10:00 0.78681000 0.78666000 0.78656000 0.78749000 0.78643622 0.00117526 2618 1515666600 2018.01.11 10:30 0.78666000 0.78719000 0.78639000 0.78726000 0.78650800 0.00106865 2054 1515668400 2018.01.11 11:00 0.78720000 0.78652000 0.78644000 0.78777000 0.78650915 0.00097449 2338 1515670200 2018.01.11 11:30 0.78652000 0.78730000 0.78646000 0.78733000 0.78658447 0.00086466 2211 1515672000 2018.01.11 12:00 0.78730000 0.78758000 0.78708000 0.78765000 0.78667928 0.00060329 1909 1515673800 2018.01.11 12:30 0.78759000 0.78752000 0.78706000 0.78781000 0.78675935 0.00055342 2136 1515675600 2018.01.11 13:00 0.78752000 0.78731000 0.78686000 0.78752000 0.78681179 0.00049705 1666 1515677400 2018.01.11 13:30 0.78730000 0.78689000 0.78685000 0.78733000 0.78681924 0.00046165 1293 1515679200 2018.01.11 14:00 0.78689000 0.78686000 0.78673000 0.78723000 0.78682312 0.00044903 1323 1515681000 2018.01.11 14:30 0.78688000 0.78643000 0.78639000 0.78740000 0.78678568 0.00046712 4195 1515682800 2018.01.11 15:00 0.78644000 0.78664000 0.78594000 0.78684000 0.78677181 0.00047040 4645 1515684600 2018.01.11 15:30 0.78666000 0.78720000 0.78665000 0.78776000 0.78681259 0.00045358 5235 1515686400 2018.01.11 16:00 0.78721000 0.78757000 0.78717000 0.78776000 0.78688472 0.00044862 3420 1515688200 2018.01.11 16:30 0.78756000 0.78820000 0.78727000 0.78829000 0.78700999 0.00048409 3722 1515690000 2018.01.11 17:00 0.78821000 0.78729000 0.78707000 0.78851000 0.78703665 0.00044819 3959 1515691800 2018.01.11 17:30 0.78730000 0.78738000 0.78701000 0.78773000 0.78706935 0.00044553 3500 1515693600 2018.01.11 18:00 0.78738000 0.78815000 0.78719000 0.78817000 0.78717227 0.00050062 2995 1515695400 2018.01.11 18:30 0.78815000 0.78844000 0.78797000 0.78856000 0.78729301 0.00056064 1780 1515697200 2018.01.11 19:00 0.78844000 0.78854000 0.78836000 0.78867000 0.78741177 0.00061502 1308 1515699000 2018.01.11 19:30 0.78854000 0.78853000 0.78838000 0.78866000 0.78751827 0.00065862 1221 1515700800 2018.01.11 20:00 0.78854000 0.78893000 0.78829000 0.78901000 0.78765272 0.00071643 2565 1515702600 2018.01.11 20:30 0.78893000 0.78924000 0.78883000 0.78924000 0.78780389 0.00081208 1543 1515704400 2018.01.11 21:00 0.78924000 0.78924000 0.78913000 0.78945000 0.78794066 0.00084281 1186 1515706200 2018.01.11 21:30 0.78924000 0.78937000 0.78905000 0.78939000 0.78807679 0.00091157 1280 1515708000 2018.01.11 22:00 0.78936000 0.78934000 0.78912000 0.78941000 0.78819709 0.00097085 737 1515709800 2018.01.11 22:30 0.78933000 0.78899000 0.78877000 0.78933000 0.78827261 0.00099118 1218 1515711600 2018.01.11 23:00 0.78898000 0.78890000 0.78871000 0.78924000 0.78833236 0.00098955 751 1515713400 2018.01.11 23:30 0.78890000 0.78916000 0.78890000 0.78922000 0.78841118 0.00096611 799 1515715200 2018.01.12 00:00 0.78911000 0.78926000 0.78910000 0.78932000 0.78849202 0.00093120 170 1515717000 2018.01.12 00:30 0.78925000 0.78920000 0.78913000 0.78962000 0.78855945 0.00082823 781 1515718800 2018.01.12 01:00 0.78922000 0.78895000 0.78863000 0.78923000 0.78859664 0.00071288 1619 1515720600 2018.01.12 01:30 0.78895000 0.78859000 0.78836000 0.78918000 0.78859601 0.00064090 1564 1515722400 2018.01.12 02:00 0.78859000 0.78948000 0.78848000 0.78958000 0.78868020 0.00061386 2767 1515724200 2018.01.12 02:30 0.78947000 0.78966000 0.78915000 0.79047000 0.78877352 0.00062744 2747 1515726000 2018.01.12 03:00 0.78967000 0.78895000 0.78876000 0.78985000 0.78879032 0.00052983 2436 1515727800 2018.01.12 03:30 0.78895000 0.78869000 0.78843000 0.78926000 0.78878077 0.00043069 1695 1515729600 2018.01.12 04:00 0.78869000 0.78869000 0.78843000 0.78910000 0.78877212 0.00041232 1623 1515731400 2018.01.12 04:30 0.78867000 0.78786000 0.78785000 0.78867000 0.78868526 0.00049950 1559 1515733200 2018.01.12 05:00 0.78786000 0.78769000 0.78756000 0.78821000 0.78859047 0.00059539 1618 1515735000 2018.01.12 05:30 0.78770000 0.78812000 0.78753000 0.78812000 0.78854566 0.00062969 947 1515736800 2018.01.12 06:00 0.78812000 0.78798000 0.78773000 0.78822000 0.78849179 0.00066539 960 1515738600 2018.01.12 06:30 0.78798000 0.78846000 0.78775000 0.78859000 0.78848876 0.00064565 1036 1515740400 2018.01.12 07:00 0.78847000 0.78855000 0.78836000 0.78872000 0.78849459 0.00062072 1063 1515742200 2018.01.12 07:30 0.78856000 0.78788000 0.78773000 0.78857000 0.78843606 0.00062903 1311 1515744000 2018.01.12 08:00 0.78787000 0.78808000 0.78780000 0.78839000 0.78840215 0.00061425 1102 1515745800 2018.01.12 08:30 0.78807000 0.78836000 0.78795000 0.78859000 0.78839814 0.00060160 1577 1515747600 2018.01.12 09:00 0.78836000 0.78798000 0.78797000 0.78896000 0.78835831 0.00061164 2024 1515749400 2018.01.12 09:30 0.78799000 0.78755000 0.78734000 0.78818000 0.78828133 0.00063421 3089 1515751200 2018.01.12 10:00 0.78755000 0.78737000 0.78644000 0.78766000 0.78819454 0.00065174 3801 1515753000 2018.01.12 10:30 0.78738000 0.78775000 0.78697000 0.78826000 0.78815220 0.00063050 4009 1515754800 2018.01.12 11:00 0.78775000 0.78823000 0.78775000 0.78887000 0.78815961 0.00060327 3541 1515756600 2018.01.12 11:30 0.78823000 0.78775000 0.78755000 0.78844000 0.78812060 0.00060988 2559 1515758400 2018.01.12 12:00 0.78774000 0.78743000 0.78727000 0.78796000 0.78805483 0.00055838 1738 1515760200 2018.01.12 12:30 0.78744000 0.78756000 0.78744000 0.78804000 0.78800770 0.00044344 1532 1515762000 2018.01.12 13:00 0.78757000 0.78710000 0.78704000 0.78794000 0.78792125 0.00043775 1900 1515763800 2018.01.12 13:30 0.78711000 0.78714000 0.78702000 0.78751000 0.78784685 0.00043758 1369 1515765600 2018.01.12 14:00 0.78714000 0.78695000 0.78673000 0.78744000 0.78776143 0.00044005 1950 1515767400 2018.01.12 14:30 0.78695000 0.78691000 0.78691000 0.78739000 0.78768035 0.00048252 1771 1515769200 2018.01.12 15:00 0.78691000 0.78726000 0.78691000 0.78753000 0.78764031 0.00049646 2126 1515771000 2018.01.12 15:30 0.78719000 0.78563000 0.78480000 0.78726000 0.78744885 0.00067581 9734 1515772800 2018.01.12 16:00 0.78562000 0.78752000 0.78526000 0.78786000 0.78745563 0.00066426 5746 1515774600 2018.01.12 16:30 0.78751000 0.78770000 0.78718000 0.78790000 0.78747890 0.00062501 4664 1515776400 2018.01.12 17:00 0.78771000 0.78811000 0.78749000 0.78825000 0.78753901 0.00059388 4086 1515778200 2018.01.12 17:30 0.78811000 0.78919000 0.78803000 0.78952000 0.78769625 0.00070390 4563 1515780000 2018.01.12 18:00 0.78919000 0.78883000 0.78830000 0.78921000 0.78780422 0.00076248 4520 1515781800 2018.01.12 18:30 0.78884000 0.78842000 0.78834000 0.78900000 0.78786287 0.00078106 3060 1515783600 2018.01.12 19:00 0.78843000 0.78854000 0.78843000 0.78888000 0.78792736 0.00081504 2205 1515785400 2018.01.12 19:30 0.78854000 0.78882000 0.78844000 0.78900000 0.78801237 0.00086088 1286 1515787200 2018.01.12 20:00 0.78882000 0.78952000 0.78871000 0.78952000 0.78815595 0.00095423 1715 1515789000 2018.01.12 20:30 0.78952000 0.79045000 0.78944000 0.79059000 0.78837443 0.00114099 3238 1515790800 2018.01.12 21:00 0.79045000 0.79129000 0.79024000 0.79132000 0.78865211 0.00139715 2078 1515792600 2018.01.12 21:30 0.79130000 0.79117000 0.79098000 0.79164000 0.78889191 0.00157026 2970 1515794400 2018.01.12 22:00 0.79118000 0.79104000 0.79096000 0.79136000 0.78909649 0.00167606 1444 1515796200 2018.01.12 22:30 0.79105000 0.79124000 0.79095000 0.79140000 0.78930063 0.00177435 1385 1515798000 2018.01.12 23:00 0.79125000 0.79173000 0.79123000 0.79246000 0.78953200 0.00185814 1708 1515799800 2018.01.12 23:30 0.79174000 0.79152000 0.79130000 0.79207000 0.78972133 0.00188856 1118 1515974400 2018.01.15 00:00 0.79010000 0.79134000 0.79010000 0.79159000 0.78987549 0.00186112 280 1515976200 2018.01.15 00:30 0.79134000 0.79130000 0.79117000 0.79169000 0.79001116 0.00179928 610 1515978000 2018.01.15 01:00 0.79130000 0.79158000 0.79115000 0.79176000 0.79016057 0.00175593 1309 1515979800 2018.01.15 01:30 0.79157000 0.79080000 0.79072000 0.79169000 0.79022147 0.00144915 1219 1515981600 2018.01.15 02:00 0.79080000 0.79117000 0.79074000 0.79157000 0.79031181 0.00133952 3336 1515983400 2018.01.15 02:30 0.79115000 0.79144000 0.79110000 0.79166000 0.79041925 0.00123079 2530 1515985200 2018.01.15 03:00 0.79144000 0.79330000 0.79136000 0.79380000 0.79069361 0.00127292 4720 1515987000 2018.01.15 03:30 0.79332000 0.79337000 0.79264000 0.79358000 0.79094850 0.00136161 2747 1515988800 2018.01.15 04:00 0.79338000 0.79355000 0.79305000 0.79389000 0.79119627 0.00140159 3108 1515990600 2018.01.15 04:30 0.79356000 0.79297000 0.79254000 0.79362000 0.79136519 0.00131434 2504 1515992400 2018.01.15 05:00 0.79298000 0.79348000 0.79266000 0.79356000 0.79156660 0.00123148 1999 1515994200 2018.01.15 05:30 0.79348000 0.79410000 0.79348000 0.79425000 0.79180788 0.00118201 1595 1515996000 2018.01.15 06:00 0.79409000 0.79409000 0.79383000 0.79423000 0.79202522 0.00115731 1521 1515997800 2018.01.15 06:30 0.79410000 0.79464000 0.79410000 0.79485000 0.79227425 0.00122647 1919 1515999600 2018.01.15 07:00 0.79462000 0.79536000 0.79455000 0.79607000 0.79256813 0.00138179 3269 1516001400 2018.01.15 07:30 0.79535000 0.79540000 0.79501000 0.79562000 0.79283783 0.00149327 3250 1516003200 2018.01.15 08:00 0.79538000 0.79509000 0.79467000 0.79569000 0.79305233 0.00153380 3382 1516005000 2018.01.15 08:30 0.79509000 0.79481000 0.79479000 0.79547000 0.79321972 0.00153978 1963 1516006800 2018.01.15 09:00 0.79481000 0.79491000 0.79428000 0.79554000 0.79338070 0.00155934 2407 1516008600 2018.01.15 09:30 0.79491000 0.79450000 0.79405000 0.79496000 0.79348730 0.00152867 2079 1516010400 2018.01.15 10:00 0.79447000 0.79474000 0.79438000 0.79508000 0.79360661 0.00147946 2212 1516012200 2018.01.15 10:30 0.79473000 0.79524000 0.79435000 0.79554000 0.79376217 0.00142931 1918 1516014000 2018.01.15 11:00 0.79525000 0.79605000 0.79515000 0.79654000 0.79398006 0.00142546 2187 1516015800 2018.01.15 11:30 0.79605000 0.79623000 0.79568000 0.79672000 0.79419434 0.00131212 2667 1516017600 2018.01.15 12:00 0.79623000 0.79664000 0.79595000 0.79674000 0.79442726 0.00121546 2206 1516019400 2018.01.15 12:30 0.79664000 0.79533000 0.79515000 0.79664000 0.79451323 0.00101692 2293 1516021200 2018.01.15 13:00 0.79534000 0.79463000 0.79456000 0.79577000 0.79452435 0.00097771 1667 1516023000 2018.01.15 13:30 0.79463000 0.79444000 0.79424000 0.79501000 0.79451632 0.00094567 1181 1516024800 2018.01.15 14:00 0.79444000 0.79442000 0.79433000 0.79488000 0.79450715 0.00092431 1366 1516026600 2018.01.15 14:30 0.79441000 0.79501000 0.79423000 0.79502000 0.79455504 0.00084154 1530 1516028400 2018.01.15 15:00 0.79501000 0.79538000 0.79496000 0.79565000 0.79463360 0.00078279 2059 1516030200 2018.01.15 15:30 0.79537000 0.79602000 0.79494000 0.79616000 0.79476564 0.00075935 2242 1516032000 2018.01.15 16:00 0.79602000 0.79596000 0.79568000 0.79625000 0.79487939 0.00072811 2037 1516033800 2018.01.15 16:30 0.79595000 0.79601000 0.79541000 0.79607000 0.79498707 0.00071440 1723 1516035600 2018.01.15 17:00 0.79600000 0.79627000 0.79575000 0.79647000 0.79510925 0.00071483 1404 1516037400 2018.01.15 17:30 0.79627000 0.79725000 0.79626000 0.79749000 0.79531313 0.00079996 2270 1516039200 2018.01.15 18:00 0.79725000 0.79723000 0.79682000 0.79787000 0.79549569 0.00087563 3427 1516041000 2018.01.15 18:30 0.79724000 0.79725000 0.79712000 0.79743000 0.79566277 0.00093002 912 1516042800 2018.01.15 19:00 0.79723000 0.79738000 0.79709000 0.79744000 0.79582631 0.00098297 806 1516044600 2018.01.15 19:30 0.79737000 0.79722000 0.79702000 0.79754000 0.79595905 0.00098192 1112 1516046400 2018.01.15 20:00 0.79722000 0.79714000 0.79665000 0.79761000 0.79607152 0.00097502 2775 1516048200 2018.01.15 20:30 0.79714000 0.79755000 0.79675000 0.79759000 0.79621233 0.00100863 2362 1516050000 2018.01.15 21:00 0.79755000 0.79709000 0.79688000 0.79762000 0.79629591 0.00102947 1765 1516051800 2018.01.15 21:30 0.79710000 0.79677000 0.79658000 0.79719000 0.79634106 0.00103782 1500 1516053600 2018.01.15 22:00 0.79676000 0.79687000 0.79670000 0.79699000 0.79639144 0.00104747 711 1516055400 2018.01.15 22:30 0.79686000 0.79696000 0.79666000 0.79712000 0.79644559 0.00103211 1320 1516057200 2018.01.15 23:00 0.79696000 0.79680000 0.79661000 0.79707000 0.79647934 0.00095262 2043 1516059000 2018.01.15 23:30 0.79680000 0.79642000 0.79630000 0.79685000 0.79647369 0.00083699 644 1516060800 2018.01.16 00:00 0.79635000 0.79649000 0.79612000 0.79655000 0.79647524 0.00069938 184 1516062600 2018.01.16 00:30 0.79649000 0.79640000 0.79618000 0.79664000 0.79646808 0.00062102 386 1516064400 2018.01.16 01:00 0.79645000 0.79663000 0.79628000 0.79687000 0.79648350 0.00056412 1222 1516066200 2018.01.16 01:30 0.79663000 0.79602000 0.79593000 0.79678000 0.79643936 0.00058893 1341 1516068000 2018.01.16 02:00 0.79603000 0.79647000 0.79595000 0.79658000 0.79644227 0.00057727 1666 1516069800 2018.01.16 02:30 0.79647000 0.79565000 0.79542000 0.79655000 0.79636682 0.00064335 1638 1516071600 2018.01.16 03:00 0.79566000 0.79529000 0.79497000 0.79575000 0.79626427 0.00074786 2477 1516073400 2018.01.16 03:30 0.79528000 0.79583000 0.79527000 0.79584000 0.79622291 0.00074542 1856 1516075200 2018.01.16 04:00 0.79582000 0.79675000 0.79569000 0.79684000 0.79627311 0.00069179 2452 1516077000 2018.01.16 04:30 0.79674000 0.79705000 0.79666000 0.79748000 0.79634710 0.00064216 2036 1516078800 2018.01.16 05:00 0.79705000 0.79677000 0.79658000 0.79713000 0.79638737 0.00059036 1161 1516080600 2018.01.16 05:30 0.79677000 0.79618000 0.79603000 0.79687000 0.79636762 0.00056841 1436 1516082400 2018.01.16 06:00 0.79618000 0.79663000 0.79616000 0.79666000 0.79639261 0.00053774 901 1516084200 2018.01.16 06:30 0.79663000 0.79678000 0.79658000 0.79701000 0.79642951 0.00047295 1168 1516086000 2018.01.16 07:00 0.79678000 0.79644000 0.79637000 0.79702000 0.79643050 0.00044923 1012 1516087800 2018.01.16 07:30 0.79644000 0.79646000 0.79611000 0.79669000 0.79643331 0.00044274 1378 1516089600 2018.01.16 08:00 0.79646000 0.79672000 0.79610000 0.79690000 0.79646062 0.00043719 1784 1516091400 2018.01.16 08:30 0.79672000 0.79641000 0.79640000 0.79749000 0.79645580 0.00042229 3429 1516093200 2018.01.16 09:00 0.79642000 0.79566000 0.79536000 0.79651000 0.79638001 0.00044063 5560 1516095000 2018.01.16 09:30 0.79566000 0.79615000 0.79532000 0.79622000 0.79635810 0.00044205 3414 1516096800 2018.01.16 10:00 0.79615000 0.79676000 0.79610000 0.79697000 0.79639638 0.00045222 2629 1516098600 2018.01.16 10:30 0.79675000 0.79578000 0.79556000 0.79675000 0.79633767 0.00046707 3351 1516100400 2018.01.16 11:00 0.79577000 0.79521000 0.79521000 0.79597000 0.79623028 0.00051988 2840 1516102200 2018.01.16 11:30 0.79522000 0.79522000 0.79492000 0.79594000 0.79613406 0.00056969 2272 1516104000 2018.01.16 12:00 0.79522000 0.79476000 0.79420000 0.79532000 0.79600320 0.00065426 2524 1516105800 2018.01.16 12:30 0.79475000 0.79434000 0.79389000 0.79520000 0.79584480 0.00077657 2927 1516107600 2018.01.16 13:00 0.79434000 0.79479000 0.79425000 0.79493000 0.79574434 0.00083157 1922 1516109400 2018.01.16 13:30 0.79480000 0.79474000 0.79460000 0.79504000 0.79564869 0.00089208 1709 1516111200 2018.01.16 14:00 0.79475000 0.79484000 0.79468000 0.79513000 0.79557167 0.00090006 1574 1516113000 2018.01.16 14:30 0.79484000 0.79494000 0.79469000 0.79514000 0.79551151 0.00086566 1555 1516114800 2018.01.16 15:00 0.79493000 0.79510000 0.79471000 0.79528000 0.79547232 0.00083342 2067 1516116600 2018.01.16 15:30 0.79509000 0.79543000 0.79501000 0.79554000 0.79546829 0.00081924 2486 1516118400 2018.01.16 16:00 0.79542000 0.79471000 0.79469000 0.79542000 0.79539607 0.00080696 2917 1516120200 2018.01.16 16:30 0.79470000 0.79390000 0.79369000 0.79482000 0.79525359 0.00083299 3166 1516122000 2018.01.16 17:00 0.79390000 0.79448000 0.79390000 0.79485000 0.79517991 0.00081770 2813 1516123800 2018.01.16 17:30 0.79450000 0.79575000 0.79450000 0.79586000 0.79523421 0.00077107 3482 1516125600 2018.01.16 18:00 0.79575000 0.79555000 0.79509000 0.79587000 0.79526428 0.00070039 3138 1516127400 2018.01.16 18:30 0.79555000 0.79569000 0.79533000 0.79584000 0.79530483 0.00066456 2228 1516129200 2018.01.16 19:00 0.79568000 0.79562000 0.79531000 0.79574000 0.79533484 0.00066949 1691 1516131000 2018.01.16 19:30 0.79561000 0.79562000 0.79545000 0.79572000 0.79536200 0.00065514 1373 1516132800 2018.01.16 20:00 0.79563000 0.79601000 0.79554000 0.79602000 0.79542372 0.00062103 1259 1516134600 2018.01.16 20:30 0.79601000 0.79620000 0.79587000 0.79635000 0.79549765 0.00067538 1840 1516136400 2018.01.16 21:00 0.79621000 0.79665000 0.79621000 0.79671000 0.79560740 0.00076944 1673 1516138200 2018.01.16 21:30 0.79664000 0.79600000 0.79559000 0.79668000 0.79564479 0.00078735 2286 1516140000 2018.01.16 22:00 0.79602000 0.79628000 0.79594000 0.79630000 0.79570528 0.00080153 1134 1516141800 2018.01.16 22:30 0.79628000 0.79610000 0.79596000 0.79634000 0.79574288 0.00076152 1043 1516143600 2018.01.16 23:00 0.79608000 0.79621000 0.79601000 0.79627000 0.79578736 0.00075486 552 1516145400 2018.01.16 23:30 0.79622000 0.79612000 0.79589000 0.79626000 0.79581904 0.00073205 791 1516147200 2018.01.17 00:00 0.79568000 0.79603000 0.79561000 0.79614000 0.79583913 0.00070613 427 1516149000 2018.01.17 00:30 0.79602000 0.79570000 0.79540000 0.79611000 0.79582588 0.00067419 846 1516150800 2018.01.17 01:00 0.79575000 0.79649000 0.79567000 0.79651000 0.79588913 0.00068319 1224 1516152600 2018.01.17 01:30 0.79648000 0.79703000 0.79646000 0.79738000 0.79599779 0.00074225 1982 1516154400 2018.01.17 02:00 0.79705000 0.79684000 0.79669000 0.79730000 0.79607800 0.00072349 2087 1516156200 2018.01.17 02:30 0.79681000 0.79924000 0.79681000 0.79991000 0.79637914 0.00090284 6198 1516158000 2018.01.17 03:00 0.79925000 0.79873000 0.79860000 0.79946000 0.79660303 0.00097726 4325 1516159800 2018.01.17 03:30 0.79874000 0.79855000 0.79850000 0.79894000 0.79678846 0.00108099 2649 1516161600 2018.01.17 04:00 0.79855000 0.79808000 0.79798000 0.79912000 0.79691146 0.00110549 2868 1516163400 2018.01.17 04:30 0.79809000 0.79747000 0.79746000 0.79875000 0.79696466 0.00108778 2316 1516165200 2018.01.17 05:00 0.79747000 0.79662000 0.79631000 0.79762000 0.79693183 0.00104354 2889 1516167000 2018.01.17 05:30 0.79663000 0.79649000 0.79643000 0.79705000 0.79688975 0.00100345 1819 1516168800 2018.01.17 06:00 0.79649000 0.79651000 0.79617000 0.79672000 0.79685359 0.00098746 1897 1516170600 2018.01.17 06:30 0.79652000 0.79542000 0.79514000 0.79683000 0.79671705 0.00103351 3711 1516172400 2018.01.17 07:00 0.79543000 0.79503000 0.79502000 0.79581000 0.79655638 0.00111609 2769 1516174200 2018.01.17 07:30 0.79504000 0.79500000 0.79469000 0.79554000 0.79640815 0.00118952 2520 1516176000 2018.01.17 08:00 0.79500000 0.79509000 0.79471000 0.79549000 0.79628262 0.00125473 2431 1516177800 2018.01.17 08:30 0.79509000 0.79452000 0.79403000 0.79526000 0.79611475 0.00135972 3218 1516179600 2018.01.17 09:00 0.79453000 0.79461000 0.79439000 0.79560000 0.79597144 0.00144443 4556 1516181400 2018.01.17 09:30 0.79461000 0.79482000 0.79452000 0.79537000 0.79586178 0.00150351 3792 1516183200 2018.01.17 10:00 0.79482000 0.79662000 0.79481000 0.79670000 0.79593399 0.00148632 3462 1516185000 2018.01.17 10:30 0.79661000 0.79694000 0.79618000 0.79695000 0.79602980 0.00146860 4165 1516186800 2018.01.17 11:00 0.79695000 0.79711000 0.79659000 0.79744000 0.79613268 0.00145292 2434 1516188600 2018.01.17 11:30 0.79710000 0.79750000 0.79694000 0.79750000 0.79626290 0.00143874 1871 1516190400 2018.01.17 12:00 0.79749000 0.79832000 0.79746000 0.79842000 0.79645881 0.00146904 2949 1516192200 2018.01.17 12:30 0.79831000 0.79811000 0.79777000 0.79854000 0.79661607 0.00137667 1812 1516194000 2018.01.17 13:00 0.79812000 0.79739000 0.79733000 0.79852000 0.79668978 0.00131255 1802 1516195800 2018.01.17 13:30 0.79739000 0.79691000 0.79687000 0.79745000 0.79671075 0.00125045 1494 1516197600 2018.01.17 14:00 0.79692000 0.79710000 0.79649000 0.79713000 0.79674782 0.00122614 2149 1516199400 2018.01.17 14:30 0.79710000 0.79689000 0.79638000 0.79719000 0.79676136 0.00122037 1774 1516201200 2018.01.17 15:00 0.79689000 0.79679000 0.79667000 0.79730000 0.79676409 0.00122088 3035 1516203000 2018.01.17 15:30 0.79679000 0.79719000 0.79672000 0.79763000 0.79680465 0.00123595 2685 1516204800 2018.01.17 16:00 0.79719000 0.79729000 0.79666000 0.79754000 0.79685088 0.00125362 3157 1516206600 2018.01.17 16:30 0.79728000 0.79693000 0.79650000 0.79770000 0.79685841 0.00121438 3623 1516208400 2018.01.17 17:00 0.79693000 0.79722000 0.79616000 0.79778000 0.79689285 0.00115407 6081 1516210200 2018.01.17 17:30 0.79723000 0.79763000 0.79654000 0.79768000 0.79696305 0.00109774 3223 1516212000 2018.01.17 18:00 0.79764000 0.79806000 0.79736000 0.79838000 0.79706752 0.00105565 4573 1516213800 2018.01.17 18:30 0.79806000 0.79809000 0.79780000 0.79838000 0.79716490 0.00092196 2590 1516215600 2018.01.17 19:00 0.79808000 0.79957000 0.79802000 0.79963000 0.79739396 0.00089019 3093 1516217400 2018.01.17 19:30 0.79956000 0.80022000 0.79929000 0.80027000 0.79766311 0.00090844 1807 1516219200 2018.01.17 20:00 0.80020000 0.80131000 0.80003000 0.80141000 0.79801043 0.00120066 3497 1516221000 2018.01.17 20:30 0.80131000 0.80198000 0.80129000 0.80227000 0.79838848 0.00150403 2887 1516222800 2018.01.17 21:00 0.80198000 0.80219000 0.80169000 0.80224000 0.79875053 0.00175304 2207 1516224600 2018.01.17 21:30 0.80219000 0.80079000 0.80073000 0.80225000 0.79894477 0.00182712 3158 1516226400 2018.01.17 22:00 0.80078000 0.79982000 0.79963000 0.80103000 0.79902812 0.00185092 5199 1516228200 2018.01.17 22:30 0.79983000 0.79941000 0.79917000 0.80002000 0.79906449 0.00184951 2727 1516230000 2018.01.17 23:00 0.79940000 0.79857000 0.79856000 0.79940000 0.79901740 0.00180566 1574 1516231800 2018.01.17 23:30 0.79857000 0.79702000 0.79668000 0.79859000 0.79882717 0.00177612 2412 1516233600 2018.01.18 00:00 0.79683000 0.79663000 0.79629000 0.79704000 0.79861792 0.00179694 612 1516235400 2018.01.18 00:30 0.79659000 0.79543000 0.79535000 0.79664000 0.79831430 0.00191661 2049 1516237200 2018.01.18 01:00 0.79542000 0.79697000 0.79542000 0.79746000 0.79818628 0.00193423 1906 1516239000 2018.01.18 01:30 0.79697000 0.79711000 0.79684000 0.79745000 0.79808377 0.00196146 1511 1516240800 2018.01.18 02:00 0.79711000 0.79689000 0.79683000 0.79821000 0.79797008 0.00200388 3912 1516242600 2018.01.18 02:30 0.79695000 0.79481000 0.79430000 0.79958000 0.79766912 0.00220497 7459 1516244400 2018.01.18 03:00 0.79482000 0.79543000 0.79416000 0.79567000 0.79745587 0.00233628 4471 1516246200 2018.01.18 03:30 0.79544000 0.79599000 0.79531000 0.79613000 0.79731626 0.00241316 2838 1516248000 2018.01.18 04:00 0.79600000 0.79642000 0.79581000 0.79642000 0.79723091 0.00244940 2974 1516249800 2018.01.18 04:30 0.79642000 0.79641000 0.79619000 0.79690000 0.79715272 0.00247910 2070 1516251600 2018.01.18 05:00 0.79642000 0.79607000 0.79577000 0.79654000 0.79704961 0.00246826 1845 1516253400 2018.01.18 05:30 0.79608000 0.79523000 0.79488000 0.79615000 0.79687631 0.00245337 2041 1516255200 2018.01.18 06:00 0.79522000 0.79636000 0.79522000 0.79650000 0.79682714 0.00226074 2054 1516257000 2018.01.18 06:30 0.79637000 0.79632000 0.79594000 0.79652000 0.79677884 0.00195804 1721 1516258800 2018.01.18 07:00 0.79632000 0.79643000 0.79629000 0.79684000 0.79674562 0.00154450 2212 1516260600 2018.01.18 07:30 0.79642000 0.79707000 0.79641000 0.79716000 0.79677651 0.00125518 2227 1516262400 2018.01.18 08:00 0.79707000 0.79696000 0.79671000 0.79729000 0.79679399 0.00105892 2201 1516264200 2018.01.18 08:30 0.79695000 0.79760000 0.79695000 0.79777000 0.79687075 0.00092994 2445 1516266000 2018.01.18 09:00 0.79769000 0.79655000 0.79633000 0.79838000 0.79684020 0.00083475 3716 1516267800 2018.01.18 09:30 0.79655000 0.79745000 0.79611000 0.79765000 0.79689828 0.00087609 3191 1516269600 2018.01.18 10:00 0.79747000 0.79806000 0.79743000 0.79855000 0.79700892 0.00096781 3023 1516271400 2018.01.18 10:30 0.79806000 0.79767000 0.79743000 0.79826000 0.79707188 0.00094370 1956 1516273200 2018.01.18 11:00 0.79767000 0.79804000 0.79751000 0.79837000 0.79716408 0.00101213 1706 1516275000 2018.01.18 11:30 0.79803000 0.79774000 0.79754000 0.79814000 0.79721893 0.00104762 1948 1516276800 2018.01.18 12:00 0.79773000 0.79785000 0.79735000 0.79792000 0.79727903 0.00108409 1458 1516278600 2018.01.18 12:30 0.79786000 0.79847000 0.79776000 0.79882000 0.79739246 0.00101924 1954 1516280400 2018.01.18 13:00 0.79847000 0.79934000 0.79846000 0.79949000 0.79757794 0.00108548 1759 1516282200 2018.01.18 13:30 0.79933000 0.79895000 0.79891000 0.79943000 0.79770861 0.00111769 1680 1516284000 2018.01.18 14:00 0.79894000 0.79968000 0.79894000 0.79976000 0.79789636 0.00122758 1827 1516285800 2018.01.18 14:30 0.79969000 0.79896000 0.79879000 0.79973000 0.79799766 0.00123916 1793 1516287600 2018.01.18 15:00 0.79895000 0.79901000 0.79871000 0.79925000 0.79809407 0.00121251 2601 1516289400 2018.01.18 15:30 0.79901000 0.79969000 0.79863000 0.79970000 0.79824607 0.00112536 3214 1516291200 2018.01.18 16:00 0.79970000 0.79974000 0.79938000 0.80045000 0.79838835 0.00112603 3155 1516293000 2018.01.18 16:30 0.79975000 0.80036000 0.79972000 0.80058000 0.79857612 0.00115065 3754 1516294800 2018.01.18 17:00 0.80036000 0.79933000 0.79933000 0.80036000 0.79864792 0.00107183 3179 1516296600 2018.01.18 17:30 0.79933000 0.79857000 0.79822000 0.79939000 0.79864050 0.00101119 4423 1516298400 2018.01.18 18:00 0.79856000 0.79961000 0.79841000 0.80007000 0.79873283 0.00096857 4522 1516300200 2018.01.18 18:30 0.79961000 0.79917000 0.79915000 0.79973000 0.79877447 0.00094180 3117 1516302000 2018.01.18 19:00 0.79918000 0.80046000 0.79918000 0.80068000 0.79893499 0.00087446 2388 1516303800 2018.01.18 19:30 0.80047000 0.79954000 0.79944000 0.80072000 0.79899261 0.00081680 2616 1516305600 2018.01.18 20:00 0.79953000 0.79897000 0.79864000 0.79963000 0.79899046 0.00078993 2478 1516307400 2018.01.18 20:30 0.79897000 0.79895000 0.79867000 0.79934000 0.79898661 0.00073342 1906 1516309200 2018.01.18 21:00 0.79894000 0.79929000 0.79883000 0.79937000 0.79901550 0.00069795 1280 1516311000 2018.01.18 21:30 0.79929000 0.79984000 0.79929000 0.79998000 0.79909403 0.00063482 1418 1516312800 2018.01.18 22:00 0.79984000 0.79905000 0.79903000 0.79998000 0.79908983 0.00057260 2272 1516314600 2018.01.18 22:30 0.79905000 0.79971000 0.79901000 0.79973000 0.79914890 0.00054170 2108 1516316400 2018.01.18 23:00 0.79972000 0.79979000 0.79960000 0.79989000 0.79920995 0.00053022 707 1516318200 2018.01.18 23:30 0.79979000 0.79985000 0.79924000 0.80000000 0.79927091 0.00051886 1381 1516320000 2018.01.19 00:00 0.79990000 0.79999000 0.79975000 0.80016000 0.79933940 0.00051072 340 1516321800 2018.01.19 00:30 0.79999000 0.79993000 0.79965000 0.80053000 0.79939564 0.00050139 1050 1516323600 2018.01.19 01:00 0.79994000 0.80093000 0.79990000 0.80116000 0.79954177 0.00055861 2344 1516325400 2018.01.19 01:30 0.80095000 0.80057000 0.80024000 0.80095000 0.79963970 0.00058808 1364 1516327200 2018.01.19 02:00 0.80057000 0.80181000 0.80045000 0.80204000 0.79984639 0.00075039 2813 1516329000 2018.01.19 02:30 0.80180000 0.80040000 0.80019000 0.80180000 0.79989912 0.00075774 3693 1516330800 2018.01.19 03:00 0.80040000 0.80057000 0.80034000 0.80134000 0.79996301 0.00076866 3055 1516332600 2018.01.19 03:30 0.80058000 0.80116000 0.80015000 0.80116000 0.80007701 0.00075808 3136 1516334400 2018.01.19 04:00 0.80115000 0.80159000 0.80103000 0.80210000 0.80022111 0.00083580 3519 1516336200 2018.01.19 04:30 0.80159000 0.80121000 0.80109000 0.80160000 0.80031529 0.00084187 2242 1516338000 2018.01.19 05:00 0.80120000 0.80138000 0.80089000 0.80175000 0.80041669 0.00089032 2613 1516339800 2018.01.19 05:30 0.80138000 0.80173000 0.80122000 0.80203000 0.80054176 0.00093611 2283 1516341600 2018.01.19 06:00 0.80173000 0.80170000 0.80125000 0.80184000 0.80065207 0.00092049 1645 1516343400 2018.01.19 06:30 0.80169000 0.80198000 0.80143000 0.80199000 0.80077854 0.00090206 1337 1516345200 2018.01.19 07:00 0.80197000 0.80125000 0.80116000 0.80213000 0.80082344 0.00084920 1423 1516347000 2018.01.19 07:30 0.80125000 0.80137000 0.80078000 0.80154000 0.80087550 0.00083248 1678 1516348800 2018.01.19 08:00 0.80137000 0.80164000 0.80120000 0.80186000 0.80094831 0.00074383 1953 1516350600 2018.01.19 08:30 0.80164000 0.80179000 0.80131000 0.80195000 0.80102847 0.00071066 2148 1516352400 2018.01.19 09:00 0.80178000 0.80118000 0.80072000 0.80178000 0.80104290 0.00065391 3057 1516354200 2018.01.19 09:30 0.80120000 0.80163000 0.80082000 0.80176000 0.80109881 0.00060025 3254 1516356000 2018.01.19 10:00 0.80162000 0.80268000 0.80096000 0.80268000 0.80124940 0.00061513 3712 1516357800 2018.01.19 10:30 0.80268000 0.80356000 0.80241000 0.80386000 0.80146946 0.00070254 3468 1516359600 2018.01.19 11:00 0.80359000 0.80322000 0.80295000 0.80364000 0.80163618 0.00078070 2535 1516361400 2018.01.19 11:30 0.80321000 0.80223000 0.80192000 0.80354000 0.80169273 0.00075221 3080 1516363200 2018.01.19 12:00 0.80222000 0.80227000 0.80195000 0.80252000 0.80174771 0.00076227 2000 1516365000 2018.01.19 12:30 0.80228000 0.80143000 0.80135000 0.80253000 0.80171745 0.00070573 1955 1516366800 2018.01.19 13:00 0.80143000 0.80123000 0.80116000 0.80153000 0.80167103 0.00067453 1305 1516368600 2018.01.19 13:30 0.80123000 0.80120000 0.80075000 0.80129000 0.80162617 0.00068398 2232 1516370400 2018.01.19 14:00 0.80120000 0.80100000 0.80095000 0.80125000 0.80156653 0.00071396 1047 1516372200 2018.01.19 14:30 0.80100000 0.80129000 0.80099000 0.80146000 0.80154020 0.00072081 1077 1516374000 2018.01.19 15:00 0.80130000 0.80070000 0.80044000 0.80136000 0.80146018 0.00077085 3052 1516375800 2018.01.19 15:30 0.80074000 0.79941000 0.79930000 0.80096000 0.80126492 0.00095304 4867 1516377600 2018.01.19 16:00 0.79941000 0.80027000 0.79932000 0.80059000 0.80117017 0.00100720 3471 1516379400 2018.01.19 16:30 0.80026000 0.80082000 0.80003000 0.80103000 0.80113682 0.00100572 3997 1516381200 2018.01.19 17:00 0.80081000 0.80105000 0.80061000 0.80118000 0.80112855 0.00100859 3840 1516383000 2018.01.19 17:30 0.80105000 0.80015000 0.79981000 0.80129000 0.80103536 0.00106230 3725 1516384800 2018.01.19 18:00 0.80017000 0.79999000 0.79971000 0.80047000 0.80093580 0.00111284 3567 1516386600 2018.01.19 18:30 0.79998000 0.80004000 0.79964000 0.80022000 0.80085048 0.00114277 2219 1516388400 2018.01.19 19:00 0.80002000 0.80034000 0.79995000 0.80053000 0.80080187 0.00116291 2134 1516390200 2018.01.19 19:30 0.80033000 0.79982000 0.79978000 0.80045000 0.80070835 0.00119888 1906 1516392000 2018.01.19 20:00 0.79982000 0.79984000 0.79952000 0.79994000 0.80062565 0.00115523 1443 1516393800 2018.01.19 20:30 0.79985000 0.80037000 0.79960000 0.80039000 0.80060131 0.00095814 1559 1516395600 2018.01.19 21:00 0.80037000 0.80023000 0.80016000 0.80057000 0.80056594 0.00076756 1516 1516397400 2018.01.19 21:30 0.80023000 0.80008000 0.80000000 0.80030000 0.80051966 0.00068236 925 1516399200 2018.01.19 22:00 0.80010000 0.80011000 0.79996000 0.80023000 0.80048065 0.00056423 1113 1516401000 2018.01.19 22:30 0.80010000 0.79949000 0.79944000 0.80014000 0.80038630 0.00055737 1324 1516402800 2018.01.19 23:00 0.79950000 0.79969000 0.79935000 0.79982000 0.80031999 0.00053994 1340 1516404600 2018.01.19 23:30 0.79971000 0.79927000 0.79912000 0.79977000 0.80021999 0.00054179 1664 1516579200 2018.01.22 00:00 0.79969000 0.80004000 0.79958000 0.80020000 0.80020285 0.00051248 362 1516581000 2018.01.22 00:30 0.80003000 0.79973000 0.79960000 0.80026000 0.80015781 0.00045272 1211 1516582800 2018.01.22 01:00 0.79973000 0.79933000 0.79926000 0.80007000 0.80007897 0.00045432 1306 1516584600 2018.01.22 01:30 0.79933000 0.80016000 0.79933000 0.80025000 0.80008669 0.00043012 1201 1516586400 2018.01.22 02:00 0.80016000 0.79923000 0.79917000 0.80036000 0.80000510 0.00045906 2235 1516588200 2018.01.22 02:30 0.79923000 0.79917000 0.79911000 0.79976000 0.79992557 0.00045061 2259 1516590000 2018.01.22 03:00 0.79916000 0.79817000 0.79804000 0.79924000 0.79975837 0.00051706 2900 1516591800 2018.01.22 03:30 0.79817000 0.79810000 0.79788000 0.79881000 0.79960043 0.00062535 2473 1516593600 2018.01.22 04:00 0.79811000 0.79870000 0.79794000 0.79904000 0.79951468 0.00065615 2321 1516595400 2018.01.22 04:30 0.79871000 0.79943000 0.79860000 0.79952000 0.79950661 0.00064650 1366 1516597200 2018.01.22 05:00 0.79942000 0.79929000 0.79911000 0.79951000 0.79948598 0.00062149 1473 1516599000 2018.01.22 05:30 0.79928000 0.79943000 0.79897000 0.79953000 0.79948065 0.00061720 1071 1516600800 2018.01.22 06:00 0.79944000 0.79881000 0.79871000 0.79951000 0.79941678 0.00062932 1687 1516602600 2018.01.22 06:30 0.79882000 0.79899000 0.79870000 0.79915000 0.79937613 0.00059814 936 1516604400 2018.01.22 07:00 0.79898000 0.79857000 0.79850000 0.79918000 0.79929936 0.00058856 958 1516606200 2018.01.22 07:30 0.79857000 0.79943000 0.79857000 0.79962000 0.79931180 0.00056391 1506 1516608000 2018.01.22 08:00 0.79944000 0.79870000 0.79856000 0.79956000 0.79925353 0.00054189 1715 1516609800 2018.01.22 08:30 0.79872000 0.79867000 0.79865000 0.79928000 0.79919796 0.00054677 1338 1516611600 2018.01.22 09:00 0.79868000 0.79910000 0.79855000 0.79917000 0.79918863 0.00053469 1819 1516613400 2018.01.22 09:30 0.79910000 0.79981000 0.79910000 0.80006000 0.79924781 0.00056015 2298 1516615200 2018.01.22 10:00 0.79980000 0.79969000 0.79941000 0.80012000 0.79928992 0.00055158 2333 1516617000 2018.01.22 10:30 0.79968000 0.79985000 0.79958000 0.80017000 0.79934326 0.00057444 1428 1516618800 2018.01.22 11:00 0.79985000 0.80071000 0.79980000 0.80096000 0.79947343 0.00069100 2104 1516620600 2018.01.22 11:30 0.80071000 0.80099000 0.80058000 0.80120000 0.79961786 0.00081033 1602 1516622400 2018.01.22 12:00 0.80100000 0.80150000 0.80078000 0.80150000 0.79979711 0.00097592 1620 1516624200 2018.01.22 12:30 0.80148000 0.80171000 0.80129000 0.80181000 0.79997929 0.00112407 1532 1516626000 2018.01.22 13:00 0.80172000 0.80147000 0.80141000 0.80177000 0.80012127 0.00115123 1060 1516627800 2018.01.22 13:30 0.80147000 0.80128000 0.80120000 0.80159000 0.80023162 0.00112687 1372 1516629600 2018.01.22 14:00 0.80128000 0.80090000 0.80087000 0.80143000 0.80029528 0.00110411 1178 1516631400 2018.01.22 14:30 0.80091000 0.80059000 0.80045000 0.80108000 0.80032335 0.00109761 1397 1516633200 2018.01.22 15:00 0.80059000 0.80141000 0.80046000 0.80141000 0.80042684 0.00112756 1901 1516635000 2018.01.22 15:30 0.80142000 0.80178000 0.80120000 0.80188000 0.80055571 0.00117849 2015 1516636800 2018.01.22 16:00 0.80178000 0.80119000 0.80100000 0.80197000 0.80061612 0.00113537 2019 1516638600 2018.01.22 16:30 0.80120000 0.80097000 0.80071000 0.80132000 0.80064982 0.00108524 1942 1516640400 2018.01.22 17:00 0.80097000 0.80193000 0.80088000 0.80201000 0.80077174 0.00103649 1734 1516642200 2018.01.22 17:30 0.80192000 0.80216000 0.80190000 0.80271000 0.80090396 0.00105437 2658 1516644000 2018.01.22 18:00 0.80215000 0.80206000 0.80167000 0.80217000 0.80101406 0.00097528 2619 1516645800 2018.01.22 18:30 0.80206000 0.80027000 0.80026000 0.80207000 0.80094319 0.00083827 2624 1516647600 2018.01.22 19:00 0.80028000 0.80042000 0.79981000 0.80046000 0.80089337 0.00074706 2883 1516649400 2018.01.22 19:30 0.80041000 0.80038000 0.80029000 0.80073000 0.80084447 0.00072908 1697 1516651200 2018.01.22 20:00 0.80038000 0.80051000 0.80018000 0.80064000 0.80081262 0.00069862 1521 1516653000 2018.01.22 20:30 0.80050000 0.80059000 0.80042000 0.80088000 0.80079142 0.00067719 977 1516654800 2018.01.22 21:00 0.80060000 0.80053000 0.80033000 0.80061000 0.80076652 0.00069228 870 1516656600 2018.01.22 21:30 0.80052000 0.80116000 0.80052000 0.80133000 0.80080400 0.00067666 1426 1516658400 2018.01.22 22:00 0.80117000 0.80127000 0.80099000 0.80146000 0.80084838 0.00064624 1200 1516660200 2018.01.22 22:30 0.80127000 0.80148000 0.80127000 0.80150000 0.80090853 0.00060967 949 1516662000 2018.01.22 23:00 0.80149000 0.80141000 0.80140000 0.80162000 0.80095629 0.00059255 427 1516663800 2018.01.22 23:30 0.80141000 0.80173000 0.80141000 0.80178000 0.80102998 0.00059549 839 1516665600 2018.01.23 00:00 0.80153000 0.80175000 0.80146000 0.80176000 0.80109855 0.00060322 225 1516667400 2018.01.23 00:30 0.80175000 0.80116000 0.80104000 0.80178000 0.80110440 0.00059151 1065 1516669200 2018.01.23 01:00 0.80116000 0.80071000 0.80071000 0.80154000 0.80106684 0.00059963 1539 1516671000 2018.01.23 01:30 0.80071000 0.80075000 0.80065000 0.80109000 0.80103667 0.00058597 753 1516672800 2018.01.23 02:00 0.80075000 0.80102000 0.80047000 0.80103000 0.80103508 0.00058519 1248 1516674600 2018.01.23 02:30 0.80102000 0.80191000 0.80101000 0.80207000 0.80111840 0.00060550 2358 1516676400 2018.01.23 03:00 0.80189000 0.80244000 0.80126000 0.80250000 0.80124427 0.00064806 1579 1516678200 2018.01.23 03:30 0.80245000 0.80183000 0.80176000 0.80297000 0.80130005 0.00063774 2922 1516680000 2018.01.23 04:00 0.80184000 0.79989000 0.79919000 0.80191000 0.80116576 0.00065646 3395 1516681800 2018.01.23 04:30 0.79990000 0.79973000 0.79943000 0.80013000 0.80102902 0.00069023 1623 1516683600 2018.01.23 05:00 0.79972000 0.79940000 0.79935000 0.80044000 0.80087388 0.00077472 4235 1516685400 2018.01.23 05:30 0.79941000 0.79873000 0.79857000 0.79986000 0.80066970 0.00093283 3243 1516687200 2018.01.23 06:00 0.79873000 0.79869000 0.79818000 0.79897000 0.80048116 0.00107375 2702 1516689000 2018.01.23 06:30 0.79868000 0.79889000 0.79856000 0.79906000 0.80032962 0.00117281 1429 1516690800 2018.01.23 07:00 0.79892000 0.79837000 0.79833000 0.79892000 0.80014299 0.00130660 1310 1516692600 2018.01.23 07:30 0.79837000 0.79896000 0.79837000 0.79938000 0.80003032 0.00134906 1741 1516694400 2018.01.23 08:00 0.79895000 0.79891000 0.79875000 0.79954000 0.79992362 0.00137608 2412 1516696200 2018.01.23 08:30 0.79891000 0.79849000 0.79815000 0.79909000 0.79978709 0.00140708 3534 1516698000 2018.01.23 09:00 0.79849000 0.79693000 0.79683000 0.79867000 0.79951499 0.00156656 3738 1516699800 2018.01.23 09:30 0.79694000 0.79664000 0.79663000 0.79747000 0.79924118 0.00168263 2901 1516701600 2018.01.23 10:00 0.79665000 0.79636000 0.79564000 0.79696000 0.79896678 0.00177305 3420 1516703400 2018.01.23 10:30 0.79635000 0.79655000 0.79606000 0.79671000 0.79873661 0.00183934 3395 1516705200 2018.01.23 11:00 0.79656000 0.79630000 0.79614000 0.79656000 0.79850455 0.00191827 1954 1516707000 2018.01.23 11:30 0.79631000 0.79678000 0.79625000 0.79693000 0.79834031 0.00192714 1288 1516708800 2018.01.23 12:00 0.79679000 0.79682000 0.79668000 0.79737000 0.79819552 0.00189091 2232 1516710600 2018.01.23 12:30 0.79681000 0.79678000 0.79661000 0.79723000 0.79806071 0.00174708 1429 1516712400 2018.01.23 13:00 0.79678000 0.79635000 0.79633000 0.79730000 0.79789778 0.00150641 2635 1516714200 2018.01.23 13:30 0.79634000 0.79608000 0.79597000 0.79668000 0.79772466 0.00128507 2431 1516716000 2018.01.23 14:00 0.79608000 0.79659000 0.79600000 0.79660000 0.79761660 0.00121238 1630 1516717800 2018.01.23 14:30 0.79660000 0.79691000 0.79644000 0.79722000 0.79754930 0.00112124 1841 1516719600 2018.01.23 15:00 0.79692000 0.79778000 0.79669000 0.79782000 0.79757127 0.00104682 1783 1516721400 2018.01.23 15:30 0.79777000 0.79766000 0.79764000 0.79838000 0.79757972 0.00101638 2216 1516723200 2018.01.23 16:00 0.79765000 0.79770000 0.79666000 0.79774000 0.79759118 0.00098936 2702 1516725000 2018.01.23 16:30 0.79770000 0.79818000 0.79750000 0.79863000 0.79764726 0.00097594 3480 1516726800 2018.01.23 17:00 0.79818000 0.79926000 0.79764000 0.79935000 0.79780085 0.00108912 3885 1516728600 2018.01.23 17:30 0.79925000 0.79973000 0.79875000 0.79987000 0.79798458 0.00122808 4334 1516730400 2018.01.23 18:00 0.79974000 0.79894000 0.79844000 0.79981000 0.79807557 0.00127919 4324 1516732200 2018.01.23 18:30 0.79894000 0.79834000 0.79826000 0.79904000 0.79810076 0.00129198 2528 1516734000 2018.01.23 19:00 0.79833000 0.79860000 0.79818000 0.79871000 0.79814830 0.00129629 1950 1516735800 2018.01.23 19:30 0.79860000 0.79840000 0.79799000 0.79876000 0.79817227 0.00126538 1840 1516737600 2018.01.23 20:00 0.79840000 0.79878000 0.79835000 0.79881000 0.79823015 0.00123368 1276 1516739400 2018.01.23 20:30 0.79878000 0.79905000 0.79878000 0.79963000 0.79830823 0.00122281 2514 1516741200 2018.01.23 21:00 0.79905000 0.79914000 0.79876000 0.79915000 0.79838745 0.00118330 1506 1516743000 2018.01.23 21:30 0.79915000 0.79968000 0.79912000 0.79974000 0.79851055 0.00120648 1431 1516744800 2018.01.23 22:00 0.79968000 0.79984000 0.79965000 0.79991000 0.79863716 0.00122409 1186 1516746600 2018.01.23 22:30 0.79983000 0.79985000 0.79970000 0.80002000 0.79875267 0.00121688 1112 1516748400 2018.01.23 23:00 0.79985000 0.80019000 0.79979000 0.80031000 0.79888956 0.00117208 756 1516750200 2018.01.23 23:30 0.80020000 0.79999000 0.79975000 0.80020000 0.79899436 0.00104114 959 1516752000 2018.01.24 00:00 0.79973000 0.79999000 0.79967000 0.80040000 0.79908919 0.00093342 126 1516753800 2018.01.24 00:30 0.79998000 0.79955000 0.79944000 0.80004000 0.79913307 0.00080706 515 1516755600 2018.01.24 01:00 0.79955000 0.79956000 0.79934000 0.79984000 0.79917373 0.00075599 1182 1516757400 2018.01.24 01:30 0.79956000 0.80044000 0.79946000 0.80069000 0.79929433 0.00072852 1725 1516759200 2018.01.24 02:00 0.80045000 0.79966000 0.79966000 0.80047000 0.79932916 0.00063802 1725 1516761000 2018.01.24 02:30 0.79966000 0.80008000 0.79935000 0.80020000 0.79940066 0.00059713 2155 1516762800 2018.01.24 03:00 0.80008000 0.80040000 0.79964000 0.80041000 0.79949584 0.00062742 2005 1516764600 2018.01.24 03:30 0.80041000 0.80016000 0.79990000 0.80082000 0.79955909 0.00064218 2862 1516766400 2018.01.24 04:00 0.80017000 0.80068000 0.79997000 0.80072000 0.79966585 0.00067429 2923 1516768200 2018.01.24 04:30 0.80069000 0.80007000 0.79995000 0.80125000 0.79970434 0.00061104 3642 1516770000 2018.01.24 05:00 0.80007000 0.79982000 0.79935000 0.80028000 0.79971535 0.00055840 2044 1516771800 2018.01.24 05:30 0.79982000 0.79999000 0.79972000 0.80021000 0.79974151 0.00047215 1383 1516773600 2018.01.24 06:00 0.79999000 0.80125000 0.79999000 0.80171000 0.79988518 0.00049559 3440 1516775400 2018.01.24 06:30 0.80126000 0.80159000 0.80096000 0.80162000 0.80004754 0.00056017 1625 1516777200 2018.01.24 07:00 0.80159000 0.80126000 0.80115000 0.80170000 0.80016301 0.00056891 1609 1516779000 2018.01.24 07:30 0.80126000 0.80169000 0.80115000 0.80178000 0.80030844 0.00063954 1523 1516780800 2018.01.24 08:00 0.80169000 0.80229000 0.80159000 0.80296000 0.80049716 0.00076538 3638 1516782600 2018.01.24 08:30 0.80230000 0.80147000 0.80118000 0.80234000 0.80058981 0.00078679 2765 1516784400 2018.01.24 09:00 0.80148000 0.80195000 0.80097000 0.80201000 0.80071935 0.00084801 2808 1516786200 2018.01.24 09:30 0.80195000 0.80186000 0.80142000 0.80205000 0.80082799 0.00088101 2370 1516788000 2018.01.24 10:00 0.80187000 0.80263000 0.80174000 0.80308000 0.80099961 0.00096728 3546 1516789800 2018.01.24 10:30 0.80262000 0.80430000 0.80230000 0.80449000 0.80131393 0.00119900 5162 1516791600 2018.01.24 11:00 0.80429000 0.80584000 0.80358000 0.80590000 0.80174498 0.00156340 3449 1516793400 2018.01.24 11:30 0.80583000 0.80571000 0.80516000 0.80617000 0.80212260 0.00183597 4193 1516795200 2018.01.24 12:00 0.80570000 0.80643000 0.80533000 0.80643000 0.80253283 0.00207024 2183 1516797000 2018.01.24 12:30 0.80642000 0.80734000 0.80617000 0.80748000 0.80299066 0.00235157 2556 1516798800 2018.01.24 13:00 0.80734000 0.80691000 0.80679000 0.80742000 0.80336393 0.00251934 2681 1516800600 2018.01.24 13:30 0.80693000 0.80661000 0.80658000 0.80713000 0.80367308 0.00258666 1970 1516802400 2018.01.24 14:00 0.80660000 0.80698000 0.80629000 0.80699000 0.80398802 0.00266912 2697 1516804200 2018.01.24 14:30 0.80699000 0.80658000 0.80642000 0.80725000 0.80423488 0.00263301 2166 1516806000 2018.01.24 15:00 0.80659000 0.80745000 0.80655000 0.80755000 0.80454108 0.00259010 4383 1516807800 2018.01.24 15:30 0.80745000 0.80638000 0.80615000 0.80752000 0.80471622 0.00243888 4435 1516809600 2018.01.24 16:00 0.80638000 0.80689000 0.80638000 0.80706000 0.80492324 0.00238145 3126 1516811400 2018.01.24 16:30 0.80689000 0.80770000 0.80645000 0.80782000 0.80518770 0.00236144 4271 1516813200 2018.01.24 17:00 0.80770000 0.80795000 0.80748000 0.80830000 0.80545077 0.00228562 4206 1516815000 2018.01.24 17:30 0.80797000 0.80695000 0.80691000 0.80821000 0.80559356 0.00215231 3492 1516816800 2018.01.24 18:00 0.80696000 0.80749000 0.80636000 0.80752000 0.80577417 0.00205794 3731 1516818600 2018.01.24 18:30 0.80750000 0.80648000 0.80605000 0.80752000 0.80584139 0.00181797 3289 1516820400 2018.01.24 19:00 0.80648000 0.80615000 0.80604000 0.80675000 0.80587078 0.00159077 2208 1516822200 2018.01.24 19:30 0.80609000 0.80579000 0.80555000 0.80629000 0.80586309 0.00131727 2611 1516824000 2018.01.24 20:00 0.80578000 0.80649000 0.80576000 0.80676000 0.80592279 0.00107017 3187 1516825800 2018.01.24 20:30 0.80650000 0.80747000 0.80641000 0.80753000 0.80607015 0.00095001 2532 1516827600 2018.01.24 21:00 0.80746000 0.80743000 0.80715000 0.80749000 0.80619966 0.00089710 2129 1516829400 2018.01.24 21:30 0.80742000 0.80779000 0.80726000 0.80791000 0.80635112 0.00084318 1641 1516831200 2018.01.24 22:00 0.80780000 0.80737000 0.80725000 0.80804000 0.80644816 0.00080256 1284 1516833000 2018.01.24 22:30 0.80737000 0.80745000 0.80722000 0.80755000 0.80654357 0.00074522 1481 1516834800 2018.01.24 23:00 0.80746000 0.80765000 0.80740000 0.80767000 0.80664894 0.00071673 795 1516836600 2018.01.24 23:30 0.80764000 0.80654000 0.80629000 0.80783000 0.80663857 0.00072293 3179 1516838400 2018.01.25 00:00 0.80614000 0.80621000 0.80511000 0.80632000 0.80659775 0.00074700 973 1516840200 2018.01.25 00:30 0.80618000 0.80606000 0.80582000 0.80631000 0.80654654 0.00078402 1052 1516842000 2018.01.25 01:00 0.80601000 0.80453000 0.80445000 0.80607000 0.80635449 0.00096240 2057 1516843800 2018.01.25 01:30 0.80454000 0.80499000 0.80428000 0.80505000 0.80622454 0.00106953 1480 1516845600 2018.01.25 02:00 0.80498000 0.80540000 0.80496000 0.80564000 0.80614601 0.00111163 3039 1516847400 2018.01.25 02:30 0.80540000 0.80628000 0.80513000 0.80644000 0.80615877 0.00105065 2866 1516849200 2018.01.25 03:00 0.80628000 0.80605000 0.80554000 0.80629000 0.80614841 0.00097560 1777 1516851000 2018.01.25 03:30 0.80605000 0.80723000 0.80603000 0.80732000 0.80625142 0.00095267 3802 1516852800 2018.01.25 04:00 0.80722000 0.80697000 0.80669000 0.80746000 0.80631985 0.00090835 4030 1516854600 2018.01.25 04:30 0.80698000 0.80809000 0.80694000 0.80857000 0.80648844 0.00095679 3430 1516856400 2018.01.25 05:00 0.80808000 0.80944000 0.80808000 0.80972000 0.80676954 0.00112731 3435 1516858200 2018.01.25 05:30 0.80944000 0.80954000 0.80944000 0.81065000 0.80703339 0.00125759 4497 1516860000 2018.01.25 06:00 0.80954000 0.80940000 0.80904000 0.80987000 0.80725879 0.00136750 2681 1516861800 2018.01.25 06:30 0.80940000 0.80947000 0.80886000 0.80947000 0.80746938 0.00147775 2114 1516863600 2018.01.25 07:00 0.80946000 0.80939000 0.80886000 0.80948000 0.80765229 0.00157043 2405 1516865400 2018.01.25 07:30 0.80939000 0.81054000 0.80902000 0.81063000 0.80792731 0.00175504 2474 1516867200 2018.01.25 08:00 0.81054000 0.81185000 0.81023000 0.81188000 0.80830090 0.00204396 3732 1516869000 2018.01.25 08:30 0.81186000 0.81040000 0.80942000 0.81186000 0.80850082 0.00214512 6046 1516870800 2018.01.25 09:00 0.81040000 0.80903000 0.80805000 0.81041000 0.80855122 0.00215532 7723 1516872600 2018.01.25 09:30 0.80900000 0.80865000 0.80776000 0.80977000 0.80856062 0.00211058 7657 1516874400 2018.01.25 10:00 0.80865000 0.80746000 0.80743000 0.80865000 0.80845580 0.00203480 5162 1516876200 2018.01.25 10:30 0.80746000 0.80738000 0.80685000 0.80772000 0.80835334 0.00196209 3316 1516878000 2018.01.25 11:00 0.80738000 0.80763000 0.80713000 0.80830000 0.80828445 0.00177112 3586 1516879800 2018.01.25 11:30 0.80763000 0.80865000 0.80723000 0.80868000 0.80831927 0.00160968 2829 1516881600 2018.01.25 12:00 0.80862000 0.80825000 0.80783000 0.80862000 0.80831267 0.00147267 3044 1516883400 2018.01.25 12:30 0.80828000 0.80765000 0.80757000 0.80828000 0.80824956 0.00142518 1894 1516885200 2018.01.25 13:00 0.80766000 0.80737000 0.80737000 0.80796000 0.80816579 0.00138335 1837 1516887000 2018.01.25 13:30 0.80737000 0.80741000 0.80709000 0.80757000 0.80809381 0.00140877 2089 1516888800 2018.01.25 14:00 0.80740000 0.80759000 0.80705000 0.80777000 0.80804583 0.00141434 2158 1516890600 2018.01.25 14:30 0.80758000 0.80696000 0.80694000 0.80768000 0.80794242 0.00148520 2152 1516892400 2018.01.25 15:00 0.80697000 0.80863000 0.80695000 0.80865000 0.80800790 0.00142383 3106 1516894200 2018.01.25 15:30 0.80859000 0.80968000 0.80767000 0.80985000 0.80816715 0.00136542 12259 1516896000 2018.01.25 16:00 0.80968000 0.80806000 0.80764000 0.81059000 0.80815694 0.00134087 9124 1516897800 2018.01.25 16:30 0.80806000 0.80723000 0.80688000 0.80833000 0.80806866 0.00134959 6878 1516899600 2018.01.25 17:00 0.80723000 0.80904000 0.80678000 0.80904000 0.80816117 0.00130958 6896 1516901400 2018.01.25 17:30 0.80903000 0.80948000 0.80875000 0.80974000 0.80828677 0.00121235 4160 1516903200 2018.01.25 18:00 0.80950000 0.80916000 0.80867000 0.80957000 0.80836994 0.00093820 3786 1516905000 2018.01.25 18:30 0.80917000 0.80880000 0.80848000 0.80918000 0.80841090 0.00083579 2061 1516906800 2018.01.25 19:00 0.80880000 0.80829000 0.80819000 0.80881000 0.80839938 0.00082138 1732 1516908600 2018.01.25 19:30 0.80831000 0.80852000 0.80796000 0.80863000 0.80841087 0.00082331 1744 1516910400 2018.01.25 20:00 0.80852000 0.80921000 0.80848000 0.80961000 0.80848698 0.00083362 2225 1516912200 2018.01.25 20:30 0.80921000 0.80880000 0.80852000 0.80933000 0.80851679 0.00080583 2656 1516914000 2018.01.25 21:00 0.80879000 0.80440000 0.80296000 0.80892000 0.80812471 0.00115352 13169 1516915800 2018.01.25 21:30 0.80439000 0.80237000 0.80114000 0.80439000 0.80757665 0.00172233 12801 1516917600 2018.01.25 22:00 0.80237000 0.80277000 0.80179000 0.80384000 0.80711887 0.00207445 7838 1516919400 2018.01.25 22:30 0.80278000 0.80316000 0.80209000 0.80348000 0.80674184 0.00232092 5016 1516921200 2018.01.25 23:00 0.80317000 0.80389000 0.80316000 0.80410000 0.80647023 0.00246603 1714 1516923000 2018.01.25 23:30 0.80388000 0.80248000 0.80232000 0.80389000 0.80609021 0.00270630 2308 1516924800 2018.01.26 00:00 0.80197000 0.80150000 0.80122000 0.80270000 0.80565305 0.00298676 272 1516926600 2018.01.26 00:30 0.80151000 0.80053000 0.80051000 0.80161000 0.80516514 0.00331918 579 1516928400 2018.01.26 01:00 0.80053000 0.80229000 0.80047000 0.80229000 0.80489132 0.00336940 2656 1516930200 2018.01.26 01:30 0.80230000 0.80290000 0.80225000 0.80327000 0.80470167 0.00327506 2086 1516932000 2018.01.26 02:00 0.80289000 0.80345000 0.80252000 0.80348000 0.80458246 0.00322868 3202 1516933800 2018.01.26 02:30 0.80343000 0.80347000 0.80304000 0.80371000 0.80447651 0.00320675 2726 1516935600 2018.01.26 03:00 0.80347000 0.80366000 0.80326000 0.80429000 0.80439875 0.00305876 4513 1516937400 2018.01.26 03:30 0.80366000 0.80521000 0.80325000 0.80553000 0.80447601 0.00283738 4524 1516939200 2018.01.26 04:00 0.80521000 0.80478000 0.80457000 0.80521000 0.80450496 0.00263751 3858 1516941000 2018.01.26 04:30 0.80478000 0.80577000 0.80437000 0.80582000 0.80462544 0.00248204 4090 1516942800 2018.01.26 05:00 0.80577000 0.80560000 0.80518000 0.80577000 0.80471826 0.00237004 2285 1516944600 2018.01.26 05:30 0.80559000 0.80552000 0.80511000 0.80572000 0.80479461 0.00224246 1529 1516946400 2018.01.26 06:00 0.80553000 0.80527000 0.80496000 0.80586000 0.80483989 0.00203692 1397 1516948200 2018.01.26 06:30 0.80527000 0.80519000 0.80514000 0.80560000 0.80487323 0.00185674 1064 1516950000 2018.01.26 07:00 0.80520000 0.80498000 0.80436000 0.80529000 0.80488340 0.00186011 1707 1516951800 2018.01.26 07:30 0.80499000 0.80527000 0.80477000 0.80530000 0.80492022 0.00179625 1322 1516953600 2018.01.26 08:00 0.80528000 0.80629000 0.80517000 0.80649000 0.80505067 0.00182497 3077 1516955400 2018.01.26 08:30 0.80630000 0.80658000 0.80588000 0.80702000 0.80519632 0.00187844 3242 1516957200 2018.01.26 09:00 0.80659000 0.80692000 0.80651000 0.80784000 0.80536048 0.00197123 4204 1516959000 2018.01.26 09:30 0.80691000 0.80754000 0.80688000 0.80840000 0.80556806 0.00201302 3993 1516960800 2018.01.26 10:00 0.80755000 0.80863000 0.80737000 0.80912000 0.80585967 0.00202837 5415 1516962600 2018.01.26 10:30 0.80863000 0.80875000 0.80791000 0.80911000 0.80613494 0.00185436 3687 1516964400 2018.01.26 11:00 0.80876000 0.80830000 0.80790000 0.80876000 0.80634114 0.00177597 3107 1516966200 2018.01.26 11:30 0.80830000 0.80806000 0.80793000 0.80879000 0.80650484 0.00169135 3976 1516968000 2018.01.26 12:00 0.80807000 0.80888000 0.80777000 0.80901000 0.80673104 0.00168821 2533 1516969800 2018.01.26 12:30 0.80888000 0.80915000 0.80874000 0.80941000 0.80696142 0.00166204 2256 1516971600 2018.01.26 13:00 0.80914000 0.80887000 0.80865000 0.80939000 0.80714319 0.00158090 2783 1516973400 2018.01.26 13:30 0.80887000 0.80773000 0.80758000 0.80898000 0.80719908 0.00153605 3297 1516975200 2018.01.26 14:00 0.80773000 0.80795000 0.80746000 0.80832000 0.80727059 0.00145592 3909 1516977000 2018.01.26 14:30 0.80795000 0.80867000 0.80787000 0.80870000 0.80740387 0.00146274 2448 1516978800 2018.01.26 15:00 0.80866000 0.80868000 0.80844000 0.80916000 0.80752541 0.00144340 3609 1516980600 2018.01.26 15:30 0.80867000 0.80819000 0.80758000 0.80974000 0.80758870 0.00138285 7285 1516982400 2018.01.26 16:00 0.80820000 0.80770000 0.80614000 0.80839000 0.80759930 0.00128203 8625 1516984200 2018.01.26 16:30 0.80769000 0.80990000 0.80736000 0.81012000 0.80781841 0.00124711 7720 1516986000 2018.01.26 17:00 0.80988000 0.80886000 0.80878000 0.81068000 0.80791761 0.00108231 6496 1516987800 2018.01.26 17:30 0.80887000 0.80935000 0.80857000 0.80998000 0.80805403 0.00092272 5213 1516989600 2018.01.26 18:00 0.80934000 0.81019000 0.80895000 0.81043000 0.80825746 0.00089792 5089 1516991400 2018.01.26 18:30 0.81020000 0.81035000 0.80970000 0.81072000 0.80845675 0.00087996 5100 1516993200 2018.01.26 19:00 0.81035000 0.81099000 0.81034000 0.81128000 0.80869801 0.00092296 3904 1516995000 2018.01.26 19:30 0.81100000 0.81103000 0.81060000 0.81137000 0.80892010 0.00098325 3026 1516996800 2018.01.26 20:00 0.81104000 0.81159000 0.81103000 0.81198000 0.80917438 0.00112335 3032 1516998600 2018.01.26 20:30 0.81159000 0.81338000 0.81140000 0.81344000 0.80957491 0.00145745 2396 1517000400 2018.01.26 21:00 0.81337000 0.81209000 0.81143000 0.81358000 0.80981445 0.00155367 5630 1517002200 2018.01.26 21:30 0.81208000 0.81199000 0.81126000 0.81211000 0.81002164 0.00159846 3993 1517004000 2018.01.26 22:00 0.81200000 0.81137000 0.81131000 0.81214000 0.81015006 0.00162116 2370 1517005800 2018.01.26 22:30 0.81137000 0.81123000 0.81068000 0.81156000 0.81025291 0.00163609 1747 1517007600 2018.01.26 23:00 0.81125000 0.81113000 0.81103000 0.81152000 0.81033644 0.00162759 1164 1517009400 2018.01.26 23:30 0.81113000 0.81104000 0.81099000 0.81127000 0.81040345 0.00153155 1066 1517184000 2018.01.29 00:00 0.80998000 0.81044000 0.80997000 0.81065000 0.81040693 0.00142994 328 1517185800 2018.01.29 00:30 0.81044000 0.81043000 0.81024000 0.81096000 0.81040913 0.00137605 783 1517187600 2018.01.29 01:00 0.81048000 0.81085000 0.81016000 0.81086000 0.81045111 0.00131873 1919 1517189400 2018.01.29 01:30 0.81086000 0.81166000 0.81079000 0.81180000 0.81056625 0.00122244 1962 1517191200 2018.01.29 02:00 0.81164000 0.81145000 0.81103000 0.81181000 0.81065041 0.00103074 2736 1517193000 2018.01.29 02:30 0.81146000 0.81133000 0.81097000 0.81164000 0.81071514 0.00100571 2679 1517194800 2018.01.29 03:00 0.81134000 0.80953000 0.80924000 0.81134000 0.81060227 0.00100133 5149 1517196600 2018.01.29 03:30 0.80953000 0.80894000 0.80879000 0.80995000 0.81044395 0.00110878 3408 1517198400 2018.01.29 04:00 0.80894000 0.80835000 0.80789000 0.80918000 0.81024453 0.00130016 4335 1517200200 2018.01.29 04:30 0.80836000 0.80912000 0.80824000 0.80925000 0.81013743 0.00137997 2567 1517202000 2018.01.29 05:00 0.80912000 0.80895000 0.80871000 0.80925000 0.81002434 0.00144913 2232 1517203800 2018.01.29 05:30 0.80895000 0.80902000 0.80893000 0.80936000 0.80992869 0.00149573 3962 1517205600 2018.01.29 06:00 0.80903000 0.80967000 0.80902000 0.80967000 0.80990405 0.00146156 1479 1517207400 2018.01.29 06:30 0.80967000 0.80957000 0.80945000 0.81017000 0.80987224 0.00125328 1398 1517209200 2018.01.29 07:00 0.80958000 0.80920000 0.80915000 0.81003000 0.80980822 0.00118388 1537 1517211000 2018.01.29 07:30 0.80919000 0.80887000 0.80875000 0.80965000 0.80971886 0.00112652 2851 1517212800 2018.01.29 08:00 0.80886000 0.80912000 0.80875000 0.80944000 0.80966183 0.00108877 2936 1517214600 2018.01.29 08:30 0.80913000 0.80954000 0.80876000 0.80957000 0.80965023 0.00103398 2677 1517216400 2018.01.29 09:00 0.80954000 0.80853000 0.80806000 0.80984000 0.80954354 0.00103031 4666 1517218200 2018.01.29 09:30 0.80854000 0.80857000 0.80793000 0.80887000 0.80945082 0.00101321 4189 1517220000 2018.01.29 10:00 0.80858000 0.80837000 0.80805000 0.80899000 0.80934788 0.00103335 4107 1517221800 2018.01.29 10:30 0.80835000 0.80866000 0.80775000 0.80910000 0.80928237 0.00102595 3275 1517223600 2018.01.29 11:00 0.80865000 0.80927000 0.80804000 0.80933000 0.80928119 0.00096434 3644 1517225400 2018.01.29 11:30 0.80927000 0.80898000 0.80882000 0.80940000 0.80925251 0.00080666 3371 1517227200 2018.01.29 12:00 0.80897000 0.81019000 0.80880000 0.81025000 0.80934179 0.00068739 3565 1517229000 2018.01.29 12:30 0.81020000 0.80966000 0.80961000 0.81062000 0.80937210 0.00054329 2904 1517230800 2018.01.29 13:00 0.80965000 0.80934000 0.80906000 0.80977000 0.80936904 0.00054063 2317 1517232600 2018.01.29 13:30 0.80935000 0.80969000 0.80927000 0.80979000 0.80939961 0.00055097 2012 1517234400 2018.01.29 14:00 0.80965000 0.80865000 0.80855000 0.81016000 0.80932822 0.00049580 3058 1517236200 2018.01.29 14:30 0.80865000 0.80875000 0.80820000 0.80889000 0.80927315 0.00049150 2442 1517238000 2018.01.29 15:00 0.80874000 0.80935000 0.80870000 0.80945000 0.80928047 0.00048837 2831 1517239800 2018.01.29 15:30 0.80939000 0.80922000 0.80850000 0.80945000 0.80927471 0.00048367 3738 1517241600 2018.01.29 16:00 0.80920000 0.80938000 0.80884000 0.80940000 0.80928474 0.00047893 2421 1517243400 2018.01.29 16:30 0.80938000 0.80912000 0.80841000 0.80941000 0.80926905 0.00047099 3926 1517245200 2018.01.29 17:00 0.80914000 0.80976000 0.80888000 0.80989000 0.80931581 0.00049686 2854 1517247000 2018.01.29 17:30 0.80976000 0.80960000 0.80899000 0.81010000 0.80934287 0.00049865 3822 1517248800 2018.01.29 18:00 0.80959000 0.80807000 0.80740000 0.80967000 0.80922165 0.00053988 6864 1517250600 2018.01.29 18:30 0.80807000 0.80888000 0.80773000 0.80890000 0.80918911 0.00053433 4403 1517252400 2018.01.29 19:00 0.80887000 0.80917000 0.80860000 0.80931000 0.80918729 0.00051343 2653 1517254200 2018.01.29 19:30 0.80917000 0.80934000 0.80885000 0.80941000 0.80920183 0.00049636 2208 1517256000 2018.01.29 20:00 0.80933000 0.80931000 0.80906000 0.80959000 0.80921213 0.00046054 1897 1517257800 2018.01.29 20:30 0.80932000 0.80918000 0.80905000 0.80965000 0.80920907 0.00044398 2105 1517259600 2018.01.29 21:00 0.80919000 0.80975000 0.80918000 0.81026000 0.80926059 0.00045606 2781 1517261400 2018.01.29 21:30 0.80976000 0.81015000 0.80976000 0.81023000 0.80934530 0.00048925 1608 1517263200 2018.01.29 22:00 0.81015000 0.80962000 0.80950000 0.81021000 0.80937146 0.00045885 1276 1517265000 2018.01.29 22:30 0.80962000 0.80945000 0.80935000 0.80975000 0.80937894 0.00045605 1788 1517266800 2018.01.29 23:00 0.80946000 0.80917000 0.80916000 0.80954000 0.80935904 0.00045449 705 1517268600 2018.01.29 23:30 0.80917000 0.80954000 0.80915000 0.80956000 0.80937627 0.00045386 939 1517270400 2018.01.30 00:00 0.80921000 0.80917000 0.80911000 0.80993000 0.80935663 0.00042319 389 1517272200 2018.01.30 00:30 0.80917000 0.80909000 0.80894000 0.80933000 0.80933124 0.00040352 915 1517274000 2018.01.30 01:00 0.80909000 0.80976000 0.80904000 0.80995000 0.80937207 0.00041622 1793 1517275800 2018.01.30 01:30 0.80975000 0.80957000 0.80928000 0.80976000 0.80939092 0.00041842 1119 1517277600 2018.01.30 02:00 0.80959000 0.80942000 0.80905000 0.81002000 0.80939369 0.00041871 2749 1517279400 2018.01.30 02:30 0.80942000 0.80926000 0.80885000 0.80987000 0.80938096 0.00041454 2659 1517281200 2018.01.30 03:00 0.80926000 0.80913000 0.80865000 0.80937000 0.80935706 0.00040745 2802 1517283000 2018.01.30 03:30 0.80914000 0.80957000 0.80890000 0.81000000 0.80937734 0.00040846 2577 1517284800 2018.01.30 04:00 0.80957000 0.80792000 0.80781000 0.80972000 0.80923854 0.00043774 3175 1517286600 2018.01.30 04:30 0.80791000 0.80787000 0.80685000 0.80805000 0.80910821 0.00055186 5086 1517288400 2018.01.30 05:00 0.80788000 0.80764000 0.80746000 0.80815000 0.80896838 0.00067535 2191 1517290200 2018.01.30 05:30 0.80764000 0.80843000 0.80756000 0.80895000 0.80891710 0.00069638 2941 1517292000 2018.01.30 06:00 0.80842000 0.80771000 0.80755000 0.80884000 0.80880214 0.00077359 3859 1517293800 2018.01.30 06:30 0.80772000 0.80707000 0.80686000 0.80812000 0.80863717 0.00090670 3003 1517295600 2018.01.30 07:00 0.80707000 0.80737000 0.80656000 0.80755000 0.80851649 0.00095148 2787 1517297400 2018.01.30 07:30 0.80735000 0.80650000 0.80633000 0.80746000 0.80832444 0.00103362 2294 1517299200 2018.01.30 08:00 0.80649000 0.80718000 0.80647000 0.80726000 0.80821545 0.00105310 3138 1517301000 2018.01.30 08:30 0.80717000 0.80613000 0.80613000 0.80749000 0.80801684 0.00116323 2533 1517302800 2018.01.30 09:00 0.80612000 0.80601000 0.80551000 0.80623000 0.80782571 0.00126531 3374 1517304600 2018.01.30 09:30 0.80601000 0.80455000 0.80424000 0.80631000 0.80751374 0.00147526 3679 1517306400 2018.01.30 10:00 0.80455000 0.80534000 0.80440000 0.80536000 0.80730671 0.00155786 4231 1517308200 2018.01.30 10:30 0.80533000 0.80616000 0.80500000 0.80637000 0.80719750 0.00155438 3109 1517310000 2018.01.30 11:00 0.80615000 0.80713000 0.80607000 0.80759000 0.80719107 0.00144635 3597 1517311800 2018.01.30 11:30 0.80714000 0.80857000 0.80699000 0.80906000 0.80732240 0.00136154 3793 1517313600 2018.01.30 12:00 0.80858000 0.80926000 0.80846000 0.80949000 0.80750693 0.00134616 3843 1517315400 2018.01.30 12:30 0.80926000 0.80947000 0.80920000 0.80976000 0.80769389 0.00138103 3229 1517317200 2018.01.30 13:00 0.80947000 0.81074000 0.80932000 0.81122000 0.80798400 0.00156420 3124 1517319000 2018.01.30 13:30 0.81073000 0.81045000 0.80980000 0.81075000 0.80821886 0.00169478 3053 1517320800 2018.01.30 14:00 0.81045000 0.80954000 0.80942000 0.81060000 0.80834468 0.00176425 2613 1517322600 2018.01.30 14:30 0.80955000 0.80975000 0.80926000 0.80976000 0.80847852 0.00183770 2258 1517324400 2018.01.30 15:00 0.80976000 0.81005000 0.80918000 0.81037000 0.80862818 0.00191569 3129 1517326200 2018.01.30 15:30 0.81004000 0.81064000 0.80984000 0.81082000 0.80881979 0.00203838 2635 1517328000 2018.01.30 16:00 0.81065000 0.81046000 0.81024000 0.81135000 0.80897600 0.00211457 4379 1517329800 2018.01.30 16:30 0.81046000 0.80931000 0.80911000 0.81067000 0.80900781 0.00208418 4267 1517331600 2018.01.30 17:00 0.80932000 0.80877000 0.80840000 0.80934000 0.80898516 0.00204474 3854 1517333400 2018.01.30 17:30 0.80876000 0.80856000 0.80807000 0.80918000 0.80894467 0.00195851 4137 1517335200 2018.01.30 18:00 0.80857000 0.80746000 0.80735000 0.80924000 0.80880327 0.00191342 4212 1517337000 2018.01.30 18:30 0.80745000 0.80758000 0.80736000 0.80796000 0.80868677 0.00182188 3000 1517338800 2018.01.30 19:00 0.80758000 0.80820000 0.80736000 0.80831000 0.80864041 0.00172247 2421 1517340600 2018.01.30 19:30 0.80821000 0.80798000 0.80780000 0.80822000 0.80857751 0.00147395 1594 1517342400 2018.01.30 20:00 0.80799000 0.80750000 0.80720000 0.80801000 0.80847489 0.00133375 2035 1517344200 2018.01.30 20:30 0.80749000 0.80767000 0.80743000 0.80795000 0.80839824 0.00127388 1842 1517346000 2018.01.30 21:00 0.80767000 0.80841000 0.80762000 0.80842000 0.80839936 0.00124135 2073 1517347800 2018.01.30 21:30 0.80842000 0.80849000 0.80806000 0.80851000 0.80840799 0.00123668 1924 1517349600 2018.01.30 22:00 0.80848000 0.80819000 0.80806000 0.80860000 0.80838723 0.00123241 1548 1517351400 2018.01.30 22:30 0.80819000 0.80779000 0.80777000 0.80828000 0.80833035 0.00123976 1113 1517353200 2018.01.30 23:00 0.80779000 0.80824000 0.80772000 0.80834000 0.80832174 0.00112001 847 1517355000 2018.01.30 23:30 0.80824000 0.80850000 0.80814000 0.80853000 0.80833872 0.00100922 935 1517356800 2018.01.31 00:00 0.80827000 0.80838000 0.80791000 0.80858000 0.80834265 0.00097183 363 1517358600 2018.01.31 00:30 0.80838000 0.80852000 0.80823000 0.80855000 0.80835954 0.00091694 569 1517360400 2018.01.31 01:00 0.80852000 0.80854000 0.80830000 0.80887000 0.80837673 0.00083450 1813 1517362200 2018.01.31 01:30 0.80855000 0.80994000 0.80855000 0.81050000 0.80852561 0.00075525 1853 1517364000 2018.01.31 02:00 0.80992000 0.80998000 0.80946000 0.81028000 0.80866413 0.00073683 2471 1517365800 2018.01.31 02:30 0.80998000 0.80678000 0.80519000 0.80999000 0.80848468 0.00076925 6547 1517367600 2018.01.31 03:00 0.80679000 0.80715000 0.80562000 0.80754000 0.80835757 0.00078660 4767 1517369400 2018.01.31 03:30 0.80715000 0.80664000 0.80617000 0.80774000 0.80819399 0.00084006 4185 1517371200 2018.01.31 04:00 0.80664000 0.80574000 0.80570000 0.80665000 0.80796028 0.00097415 3419 1517373000 2018.01.31 04:30 0.80575000 0.80597000 0.80463000 0.80632000 0.80777073 0.00107909 3463 1517374800 2018.01.31 05:00 0.80596000 0.80732000 0.80593000 0.80746000 0.80772780 0.00108497 2876 1517376600 2018.01.31 05:30 0.80731000 0.80747000 0.80731000 0.80825000 0.80770325 0.00108832 4598 1517378400 2018.01.31 06:00 0.80751000 0.80776000 0.80735000 0.80791000 0.80770866 0.00108661 2779 1517380200 2018.01.31 06:30 0.80776000 0.80722000 0.80716000 0.80824000 0.80766212 0.00109911 2175 1517382000 2018.01.31 07:00 0.80722000 0.80707000 0.80692000 0.80745000 0.80760572 0.00110209 2537 1517383800 2018.01.31 07:30 0.80707000 0.80872000 0.80706000 0.80884000 0.80771185 0.00109930 2846 1517385600 2018.01.31 08:00 0.80871000 0.80843000 0.80831000 0.80922000 0.80778024 0.00110197 3135 1517387400 2018.01.31 08:30 0.80844000 0.80928000 0.80842000 0.80940000 0.80792308 0.00114804 3243 1517389200 2018.01.31 09:00 0.80928000 0.80851000 0.80814000 0.80928000 0.80797897 0.00115600 3115 1517391000 2018.01.31 09:30 0.80850000 0.80901000 0.80843000 0.81008000 0.80807717 0.00118188 4855 1517392800 2018.01.31 10:00 0.80902000 0.80928000 0.80833000 0.80990000 0.80819172 0.00122600 3251 1517394600 2018.01.31 10:30 0.80927000 0.80890000 0.80810000 0.80941000 0.80825918 0.00124705 3034 1517396400 2018.01.31 11:00 0.80891000 0.80960000 0.80847000 0.80962000 0.80838687 0.00130911 2700 1517398200 2018.01.31 11:30 0.80963000 0.80977000 0.80918000 0.80982000 0.80851860 0.00134170 2908 1517400000 2018.01.31 12:00 0.80978000 0.80975000 0.80933000 0.81011000 0.80863588 0.00137850 3036 1517401800 2018.01.31 12:30 0.80975000 0.80982000 0.80937000 0.81020000 0.80874865 0.00138414 2366 1517403600 2018.01.31 13:00 0.80981000 0.81057000 0.80973000 0.81101000 0.80892211 0.00145782 2364 1517405400 2018.01.31 13:30 0.81056000 0.81065000 0.81035000 0.81082000 0.80908667 0.00147184 1936 1517407200 2018.01.31 14:00 0.81066000 0.81085000 0.81054000 0.81171000 0.80925461 0.00137372 2779 1517409000 2018.01.31 14:30 0.81086000 0.81118000 0.81053000 0.81121000 0.80943798 0.00128014 2111 1517410800 2018.01.31 15:00 0.81123000 0.81036000 0.80997000 0.81126000 0.80952579 0.00122667 3574 1517412600 2018.01.31 15:30 0.81034000 0.81006000 0.80997000 0.81133000 0.80957667 0.00115292 6123 1517414400 2018.01.31 16:00 0.81003000 0.80999000 0.80929000 0.81031000 0.80961603 0.00108820 3665 1517416200 2018.01.31 16:30 0.80999000 0.81036000 0.80966000 0.81046000 0.80968689 0.00096487 3249 1517418000 2018.01.31 17:00 0.81036000 0.81080000 0.80980000 0.81106000 0.80979290 0.00079934 3433 1517419800 2018.01.31 17:30 0.81082000 0.80965000 0.80954000 0.81131000 0.80977929 0.00076413 5567 1517421600 2018.01.31 18:00 0.80965000 0.80754000 0.80745000 0.80985000 0.80956602 0.00089242 6185 1517423400 2018.01.31 18:30 0.80755000 0.80683000 0.80646000 0.80787000 0.80930545 0.00113613 4392 1517425200 2018.01.31 19:00 0.80683000 0.80664000 0.80595000 0.80735000 0.80905160 0.00134850 3868 1517427000 2018.01.31 19:30 0.80664000 0.80529000 0.80522000 0.80697000 0.80869335 0.00170291 3301 1517428800 2018.01.31 20:00 0.80528000 0.80611000 0.80505000 0.80612000 0.80844732 0.00188253 2542 1517430600 2018.01.31 20:30 0.80609000 0.80652000 0.80572000 0.80686000 0.80826376 0.00199973 2959 1517432400 2018.01.31 21:00 0.80654000 0.80443000 0.80350000 0.80792000 0.80789864 0.00228302 15246 1517434200 2018.01.31 21:30 0.80443000 0.80491000 0.80360000 0.80536000 0.80761401 0.00244392 8276 1517436000 2018.01.31 22:00 0.80490000 0.80543000 0.80465000 0.80606000 0.80740601 0.00252055 6081 1517437800 2018.01.31 22:30 0.80543000 0.80577000 0.80514000 0.80598000 0.80725020 0.00254291 3764 1517439600 2018.01.31 23:00 0.80577000 0.80574000 0.80552000 0.80584000 0.80710637 0.00250059 913 1517441400 2018.01.31 23:30 0.80574000 0.80567000 0.80544000 0.80575000 0.80696957 0.00243128 859 1517443200 2018.02.01 00:00 0.80555000 0.80586000 0.80529000 0.80589000 0.80686390 0.00230954 476 1517445000 2018.02.01 00:30 0.80581000 0.80575000 0.80553000 0.80620000 0.80675781 0.00213168 1124 1517446800 2018.02.01 01:00 0.80580000 0.80602000 0.80564000 0.80618000 0.80668755 0.00198924 1484 1517448600 2018.02.01 01:30 0.80603000 0.80591000 0.80573000 0.80652000 0.80661349 0.00185337 1544 1517450400 2018.02.01 02:00 0.80592000 0.80622000 0.80592000 0.80673000 0.80657602 0.00169441 2295 1517452200 2018.02.01 02:30 0.80621000 0.80524000 0.80479000 0.80621000 0.80644878 0.00148138 3134 1517454000 2018.02.01 03:00 0.80523000 0.80390000 0.80345000 0.80528000 0.80620604 0.00118315 3809 1517455800 2018.02.01 03:30 0.80391000 0.80512000 0.80391000 0.80594000 0.80610261 0.00088380 4710 1517457600 2018.02.01 04:00 0.80513000 0.80506000 0.80501000 0.80565000 0.80600331 0.00080397 2299 1517459400 2018.02.01 04:30 0.80506000 0.80423000 0.80394000 0.80515000 0.80583442 0.00079051 2844 1517461200 2018.02.01 05:00 0.80423000 0.80497000 0.80414000 0.80526000 0.80575210 0.00075253 2053 1517463000 2018.02.01 05:30 0.80498000 0.80515000 0.80485000 0.80539000 0.80569475 0.00073261 1241 1517464800 2018.02.01 06:00 0.80516000 0.80464000 0.80461000 0.80516000 0.80559430 0.00072106 1580 1517466600 2018.02.01 06:30 0.80464000 0.80434000 0.80404000 0.80482000 0.80547484 0.00069290 1583 1517468400 2018.02.01 07:00 0.80432000 0.80440000 0.80382000 0.80468000 0.80537248 0.00066399 1843 1517470200 2018.02.01 07:30 0.80439000 0.80426000 0.80404000 0.80453000 0.80526653 0.00068070 1459 1517472000 2018.02.01 08:00 0.80427000 0.80297000 0.80250000 0.80456000 0.80504781 0.00082683 3334 1517473800 2018.02.01 08:30 0.80297000 0.80166000 0.80151000 0.80318000 0.80472516 0.00110066 3824 1517475600 2018.02.01 09:00 0.80166000 0.80136000 0.80114000 0.80236000 0.80440467 0.00133118 4407 1517477400 2018.02.01 09:30 0.80136000 0.80110000 0.80046000 0.80164000 0.80408994 0.00152944 5481 1517479200 2018.02.01 10:00 0.80107000 0.80206000 0.80104000 0.80254000 0.80389661 0.00157336 5287 1517481000 2018.02.01 10:30 0.80205000 0.80164000 0.80140000 0.80272000 0.80368170 0.00162921 3557 1517482800 2018.02.01 11:00 0.80163000 0.80153000 0.80125000 0.80237000 0.80347677 0.00164256 3703 1517484600 2018.02.01 11:30 0.80152000 0.80157000 0.80104000 0.80166000 0.80329518 0.00162817 2901 1517486400 2018.02.01 12:00 0.80157000 0.80103000 0.80081000 0.80160000 0.80307944 0.00159165 2155 1517488200 2018.02.01 12:30 0.80104000 0.79977000 0.79972000 0.80158000 0.80276426 0.00170903 3134 1517490000 2018.02.01 13:00 0.79978000 0.79932000 0.79911000 0.79993000 0.80243623 0.00189378 3133 1517491800 2018.02.01 13:30 0.79932000 0.79944000 0.79875000 0.79953000 0.80215088 0.00195121 2584 1517493600 2018.02.01 14:00 0.79945000 0.79952000 0.79929000 0.79994000 0.80190032 0.00196000 2975 1517495400 2018.02.01 14:30 0.79952000 0.80028000 0.79924000 0.80094000 0.80174600 0.00194208 3121 1517497200 2018.02.01 15:00 0.80028000 0.79981000 0.79963000 0.80053000 0.80156162 0.00186829 3647 1517499000 2018.02.01 15:30 0.79981000 0.80035000 0.79905000 0.80072000 0.80144623 0.00171210 4461 1517500800 2018.02.01 16:00 0.80036000 0.80062000 0.80035000 0.80104000 0.80136754 0.00156419 3418 1517502600 2018.02.01 16:30 0.80062000 0.80083000 0.80013000 0.80134000 0.80131635 0.00141506 4260 1517504400 2018.02.01 17:00 0.80068000 0.80147000 0.80013000 0.80181000 0.80133098 0.00123965 5377 1517506200 2018.02.01 17:30 0.80147000 0.80251000 0.80144000 0.80266000 0.80144327 0.00113015 6104 1517508000 2018.02.01 18:00 0.80253000 0.80155000 0.80140000 0.80285000 0.80145343 0.00108305 5062 1517509800 2018.02.01 18:30 0.80155000 0.80263000 0.80135000 0.80291000 0.80156549 0.00117145 3920 1517511600 2018.02.01 19:00 0.80262000 0.80333000 0.80257000 0.80338000 0.80173354 0.00131837 3778 1517513400 2018.02.01 19:30 0.80332000 0.80255000 0.80253000 0.80346000 0.80181129 0.00136287 2825 1517515200 2018.02.01 20:00 0.80254000 0.80282000 0.80246000 0.80321000 0.80190736 0.00143025 2047 1517517000 2018.02.01 20:30 0.80282000 0.80339000 0.80264000 0.80346000 0.80204857 0.00153855 2506 1517518800 2018.02.01 21:00 0.80340000 0.80374000 0.80292000 0.80379000 0.80220965 0.00165992 2661 1517520600 2018.02.01 21:30 0.80375000 0.80349000 0.80335000 0.80396000 0.80233159 0.00173887 3455 1517522400 2018.02.01 22:00 0.80349000 0.80391000 0.80340000 0.80436000 0.80248192 0.00182103 4596 1517524200 2018.02.01 22:30 0.80391000 0.80433000 0.80366000 0.80457000 0.80265792 0.00184178 3979 1517526000 2018.02.01 23:00 0.80433000 0.80423000 0.80423000 0.80448000 0.80280765 0.00177935 1307 1517527800 2018.02.01 23:30 0.80423000 0.80387000 0.80380000 0.80432000 0.80290882 0.00166620 1566 1517529600 2018.02.02 00:00 0.80385000 0.80385000 0.80360000 0.80405000 0.80299846 0.00152695 582 1517531400 2018.02.02 00:30 0.80384000 0.80348000 0.80325000 0.80405000 0.80304432 0.00141733 2224 1517533200 2018.02.02 01:00 0.80350000 0.80382000 0.80350000 0.80395000 0.80311819 0.00124569 1243 1517535000 2018.02.02 01:30 0.80383000 0.80393000 0.80372000 0.80440000 0.80319551 0.00110594 1510 1517536800 2018.02.02 02:00 0.80392000 0.80307000 0.80301000 0.80404000 0.80318356 0.00094395 1898 1517538600 2018.02.02 02:30 0.80312000 0.80316000 0.80281000 0.80373000 0.80318131 0.00078386 2103 1517540400 2018.02.02 03:00 0.80316000 0.80325000 0.80163000 0.80325000 0.80318785 0.00068274 5130 1517542200 2018.02.02 03:30 0.80325000 0.80143000 0.80060000 0.80334000 0.80302044 0.00081265 5297 1517544000 2018.02.02 04:00 0.80143000 0.80112000 0.80034000 0.80148000 0.80283944 0.00092519 2974 1517545800 2018.02.02 04:30 0.80112000 0.80021000 0.79994000 0.80178000 0.80258902 0.00119047 3587 1517547600 2018.02.02 05:00 0.80017000 0.80066000 0.80002000 0.80121000 0.80240531 0.00132902 2374 1517549400 2018.02.02 05:30 0.80067000 0.80097000 0.80022000 0.80112000 0.80226861 0.00142554 1752 1517551200 2018.02.02 06:00 0.80096000 0.80005000 0.79997000 0.80103000 0.80205731 0.00159104 1798 1517553000 2018.02.02 06:30 0.80004000 0.79964000 0.79964000 0.80056000 0.80182709 0.00174428 1697 1517554800 2018.02.02 07:00 0.79963000 0.80024000 0.79951000 0.80058000 0.80167594 0.00178669 1759 1517556600 2018.02.02 07:30 0.80023000 0.80022000 0.79997000 0.80062000 0.80153728 0.00182160 1368 1517558400 2018.02.02 08:00 0.80022000 0.80011000 0.79966000 0.80089000 0.80140135 0.00181801 3397 1517560200 2018.02.02 08:30 0.80011000 0.80013000 0.79950000 0.80024000 0.80128027 0.00175663 2046 1517562000 2018.02.02 09:00 0.80012000 0.80094000 0.80006000 0.80153000 0.80124786 0.00163867 3557 1517563800 2018.02.02 09:30 0.80094000 0.80065000 0.80059000 0.80148000 0.80119092 0.00154809 3206 1517565600 2018.02.02 10:00 0.80066000 0.80014000 0.80009000 0.80107000 0.80109083 0.00146367 3632 1517567400 2018.02.02 10:30 0.80014000 0.79960000 0.79895000 0.80038000 0.80094885 0.00141769 3674 1517569200 2018.02.02 11:00 0.79959000 0.79897000 0.79858000 0.79960000 0.80076039 0.00134900 2910 1517571000 2018.02.02 11:30 0.79896000 0.79901000 0.79821000 0.79901000 0.80059368 0.00121292 2624 1517572800 2018.02.02 12:00 0.79901000 0.79800000 0.79763000 0.79906000 0.80034667 0.00121598 2098 1517574600 2018.02.02 12:30 0.79800000 0.79874000 0.79772000 0.79894000 0.80019365 0.00109164 1674 1517576400 2018.02.02 13:00 0.79873000 0.79890000 0.79797000 0.79911000 0.80007045 0.00087888 2217 1517578200 2018.02.02 13:30 0.79891000 0.79887000 0.79861000 0.79941000 0.79995612 0.00084656 1884 1517580000 2018.02.02 14:00 0.79887000 0.79881000 0.79851000 0.79917000 0.79984696 0.00082463 1746 1517581800 2018.02.02 14:30 0.79881000 0.79878000 0.79832000 0.79900000 0.79974535 0.00083965 2203 1517583600 2018.02.02 15:00 0.79879000 0.79874000 0.79872000 0.79954000 0.79964960 0.00083088 3116 1517585400 2018.02.02 15:30 0.79875000 0.79505000 0.79377000 0.79909000 0.79921154 0.00123638 13289 1517587200 2018.02.02 16:00 0.79505000 0.79546000 0.79411000 0.79547000 0.79885425 0.00148641 6740 1517589000 2018.02.02 16:30 0.79546000 0.79299000 0.79282000 0.79578000 0.79829575 0.00201425 6803 1517590800 2018.02.02 17:00 0.79300000 0.79346000 0.79212000 0.79353000 0.79783521 0.00230775 7271 1517592600 2018.02.02 17:30 0.79346000 0.79416000 0.79297000 0.79421000 0.79748519 0.00245101 5473 1517594400 2018.02.02 18:00 0.79416000 0.79335000 0.79328000 0.79420000 0.79709136 0.00262141 5271 1517596200 2018.02.02 18:30 0.79334000 0.79276000 0.79275000 0.79402000 0.79667885 0.00278341 4940 1517598000 2018.02.02 19:00 0.79276000 0.79517000 0.79276000 0.79537000 0.79653515 0.00266260 4908 1517599800 2018.02.02 19:30 0.79517000 0.79498000 0.79459000 0.79545000 0.79638704 0.00254229 3931 1517601600 2018.02.02 20:00 0.79498000 0.79519000 0.79468000 0.79601000 0.79627304 0.00242502 4312 1517603400 2018.02.02 20:30 0.79519000 0.79444000 0.79425000 0.79584000 0.79609846 0.00235206 4076 1517605200 2018.02.02 21:00 0.79443000 0.79334000 0.79292000 0.79464000 0.79583575 0.00235009 4671 1517607000 2018.02.02 21:30 0.79334000 0.79362000 0.79326000 0.79425000 0.79562473 0.00229541 4115 1517608800 2018.02.02 22:00 0.79359000 0.79375000 0.79230000 0.79384000 0.79544618 0.00227154 4521 1517610600 2018.02.02 22:30 0.79375000 0.79278000 0.79220000 0.79391000 0.79519226 0.00221981 5532 1517612400 2018.02.02 23:00 0.79278000 0.79295000 0.79241000 0.79302000 0.79497871 0.00210386 1730 1517614200 2018.02.02 23:30 0.79295000 0.79226000 0.79184000 0.79307000 0.79471979 0.00197754 2214 1517788800 2018.02.05 00:00 0.79113000 0.79138000 0.79086000 0.79174000 0.79440171 0.00184980 758 1517790600 2018.02.05 00:30 0.79134000 0.79033000 0.79028000 0.79141000 0.79401393 0.00172689 962 1517792400 2018.02.05 01:00 0.79033000 0.79005000 0.78904000 0.79081000 0.79363641 0.00151986 5524 1517794200 2018.02.05 01:30 0.79004000 0.79047000 0.78973000 0.79086000 0.79333485 0.00158292 2427 1517796000 2018.02.05 02:00 0.79046000 0.79116000 0.79022000 0.79135000 0.79312772 0.00154638 4484 1517797800 2018.02.05 02:30 0.79115000 0.79267000 0.79107000 0.79271000 0.79308413 0.00154404 3702 1517799600 2018.02.05 03:00 0.79267000 0.79178000 0.79119000 0.79267000 0.79295993 0.00155377 3972 1517801400 2018.02.05 03:30 0.79177000 0.79315000 0.79176000 0.79317000 0.79297803 0.00153326 2966 1517803200 2018.02.05 04:00 0.79314000 0.79258000 0.79163000 0.79314000 0.79294012 0.00152817 3082 1517805000 2018.02.05 04:30 0.79258000 0.79232000 0.79204000 0.79289000 0.79288106 0.00152651 2902 1517806800 2018.02.05 05:00 0.79234000 0.79308000 0.79206000 0.79327000 0.79290001 0.00144247 1814 1517808600 2018.02.05 05:30 0.79308000 0.79267000 0.79256000 0.79329000 0.79287810 0.00136013 1945 1517810400 2018.02.05 06:00 0.79268000 0.79307000 0.79251000 0.79338000 0.79289638 0.00126595 1754 1517812200 2018.02.05 06:30 0.79307000 0.79275000 0.79244000 0.79336000 0.79288244 0.00121175 2077 1517814000 2018.02.05 07:00 0.79276000 0.79338000 0.79242000 0.79339000 0.79292982 0.00123562 2168 1517815800 2018.02.05 07:30 0.79337000 0.79374000 0.79322000 0.79391000 0.79300698 0.00127923 1934 1517817600 2018.02.05 08:00 0.79374000 0.79339000 0.79293000 0.79384000 0.79304346 0.00129198 2516 1517819400 2018.02.05 08:30 0.79338000 0.79307000 0.79301000 0.79377000 0.79304599 0.00129209 2280 1517821200 2018.02.05 09:00 0.79305000 0.79288000 0.79266000 0.79378000 0.79303018 0.00128349 3468 1517823000 2018.02.05 09:30 0.79288000 0.79215000 0.79214000 0.79319000 0.79294635 0.00124162 4201 1517824800 2018.02.05 10:00 0.79216000 0.79265000 0.79209000 0.79277000 0.79291813 0.00117959 4202 1517826600 2018.02.05 10:30 0.79266000 0.79384000 0.79236000 0.79401000 0.79300593 0.00108290 3293 1517828400 2018.02.05 11:00 0.79384000 0.79472000 0.79366000 0.79491000 0.79316917 0.00099218 3085 1517830200 2018.02.05 11:30 0.79472000 0.79475000 0.79463000 0.79538000 0.79331973 0.00090648 2522 1517832000 2018.02.05 12:00 0.79476000 0.79394000 0.79386000 0.79506000 0.79337880 0.00079608 1814 1517833800 2018.02.05 12:30 0.79395000 0.79375000 0.79375000 0.79433000 0.79341415 0.00079411 1763 1517835600 2018.02.05 13:00 0.79375000 0.79372000 0.79327000 0.79375000 0.79344328 0.00071444 2390 1517837400 2018.02.05 13:30 0.79370000 0.79335000 0.79333000 0.79427000 0.79343440 0.00070987 3118 1517839200 2018.02.05 14:00 0.79335000 0.79304000 0.79276000 0.79357000 0.79339684 0.00068373 2999 1517841000 2018.02.05 14:30 0.79305000 0.79325000 0.79258000 0.79333000 0.79338285 0.00064011 2608 1517842800 2018.02.05 15:00 0.79324000 0.79459000 0.79303000 0.79497000 0.79349782 0.00069227 3996 1517844600 2018.02.05 15:30 0.79459000 0.79431000 0.79427000 0.79515000 0.79357517 0.00069352 3267 1517846400 2018.02.05 16:00 0.79432000 0.79329000 0.79313000 0.79433000 0.79354801 0.00068590 4340 1517848200 2018.02.05 16:30 0.79329000 0.79219000 0.79174000 0.79375000 0.79341868 0.00073153 6624 1517850000 2018.02.05 17:00 0.79217000 0.79380000 0.79157000 0.79389000 0.79345499 0.00073227 6634 1517851800 2018.02.05 17:30 0.79381000 0.79389000 0.79348000 0.79453000 0.79349642 0.00073297 4651 1517853600 2018.02.05 18:00 0.79389000 0.79291000 0.79278000 0.79401000 0.79344057 0.00074692 4924 1517855400 2018.02.05 18:30 0.79291000 0.79239000 0.79172000 0.79301000 0.79334052 0.00078880 3016 1517857200 2018.02.05 19:00 0.79240000 0.79169000 0.79148000 0.79277000 0.79318333 0.00089145 3213 1517859000 2018.02.05 19:30 0.79167000 0.79232000 0.79160000 0.79261000 0.79310110 0.00090783 2824 1517860800 2018.02.05 20:00 0.79232000 0.79152000 0.79133000 0.79235000 0.79295052 0.00102006 4419 1517862600 2018.02.05 20:30 0.79153000 0.79202000 0.79150000 0.79209000 0.79286190 0.00105314 4138 1517864400 2018.02.05 21:00 0.79202000 0.79075000 0.79061000 0.79202000 0.79266077 0.00113360 3384 1517866200 2018.02.05 21:30 0.79075000 0.79002000 0.78995000 0.79076000 0.79240927 0.00125195 5395 1517868000 2018.02.05 22:00 0.79003000 0.79067000 0.78961000 0.79171000 0.79224362 0.00131014 21292 1517869800 2018.02.05 22:30 0.79068000 0.78883000 0.78876000 0.79080000 0.79191851 0.00155271 10338 1517871600 2018.02.05 23:00 0.78883000 0.78833000 0.78802000 0.78893000 0.79157675 0.00178129 5017 1517873400 2018.02.05 23:30 0.78832000 0.78771000 0.78750000 0.78884000 0.79120849 0.00202963 3381 1517875200 2018.02.06 00:00 0.78753000 0.78823000 0.78753000 0.78841000 0.79092482 0.00217209 598 1517877000 2018.02.06 00:30 0.78825000 0.78787000 0.78768000 0.78862000 0.79063389 0.00229257 1120 1517878800 2018.02.06 01:00 0.78789000 0.78855000 0.78782000 0.78873000 0.79043542 0.00221377 3075 1517880600 2018.02.06 01:30 0.78856000 0.78771000 0.78723000 0.78856000 0.79017586 0.00217812 3457 1517882400 2018.02.06 02:00 0.78771000 0.78865000 0.78732000 0.78911000 0.79003054 0.00211938 4870 1517884200 2018.02.06 02:30 0.78862000 0.78720000 0.78632000 0.78906000 0.78976096 0.00220268 4767 1517886000 2018.02.06 03:00 0.78719000 0.78755000 0.78705000 0.78804000 0.78955040 0.00209773 3981 1517887800 2018.02.06 03:30 0.78755000 0.78571000 0.78553000 0.78772000 0.78918464 0.00207756 7423 1517889600 2018.02.06 04:00 0.78572000 0.78600000 0.78556000 0.78726000 0.78888134 0.00205481 9112 1517891400 2018.02.06 04:30 0.78600000 0.78674000 0.78599000 0.78711000 0.78867741 0.00197145 4436 1517893200 2018.02.06 05:00 0.78672000 0.78735000 0.78635000 0.78744000 0.78855099 0.00188128 3855 1517895000 2018.02.06 05:30 0.78730000 0.78552000 0.78520000 0.78743000 0.78826232 0.00180376 6050 1517896800 2018.02.06 06:00 0.78553000 0.78434000 0.78401000 0.78627000 0.78788877 0.00185105 5613 1517898600 2018.02.06 06:30 0.78433000 0.78445000 0.78353000 0.78459000 0.78756127 0.00175735 4223 1517900400 2018.02.06 07:00 0.78445000 0.78602000 0.78401000 0.78636000 0.78741448 0.00163242 5623 1517902200 2018.02.06 07:30 0.78602000 0.78573000 0.78552000 0.78700000 0.78725405 0.00155263 4506 1517904000 2018.02.06 08:00 0.78572000 0.78519000 0.78451000 0.78602000 0.78705748 0.00139047 4064 1517905800 2018.02.06 08:30 0.78520000 0.78564000 0.78484000 0.78638000 0.78692248 0.00134354 4863 1517907600 2018.02.06 09:00 0.78564000 0.78551000 0.78530000 0.78676000 0.78678796 0.00131632 7790 1517909400 2018.02.06 09:30 0.78551000 0.78633000 0.78423000 0.78701000 0.78674434 0.00129565 7014 1517911200 2018.02.06 10:00 0.78634000 0.78754000 0.78573000 0.78828000 0.78682012 0.00128290 7881 1517913000 2018.02.06 10:30 0.78751000 0.78830000 0.78717000 0.78883000 0.78696106 0.00134532 4487 1517914800 2018.02.06 11:00 0.78831000 0.78754000 0.78715000 0.78855000 0.78701620 0.00132654 3777 1517916600 2018.02.06 11:30 0.78753000 0.78707000 0.78622000 0.78756000 0.78702132 0.00131982 4123 1517918400 2018.02.06 12:00 0.78706000 0.78702000 0.78627000 0.78734000 0.78702119 0.00126851 3461 1517920200 2018.02.06 12:30 0.78702000 0.78722000 0.78655000 0.78760000 0.78704013 0.00127895 3413 1517922000 2018.02.06 13:00 0.78721000 0.78694000 0.78653000 0.78737000 0.78703059 0.00126860 2761 1517923800 2018.02.06 13:30 0.78693000 0.78543000 0.78535000 0.78693000 0.78687816 0.00120370 3438 1517925600 2018.02.06 14:00 0.78543000 0.78552000 0.78444000 0.78602000 0.78674881 0.00116704 5429 1517927400 2018.02.06 14:30 0.78552000 0.78492000 0.78487000 0.78614000 0.78657464 0.00116664 4571 1517929200 2018.02.06 15:00 0.78491000 0.78435000 0.78374000 0.78502000 0.78636277 0.00117988 6906 1517931000 2018.02.06 15:30 0.78430000 0.78587000 0.78426000 0.78602000 0.78631584 0.00115813 5999 1517932800 2018.02.06 16:00 0.78588000 0.78562000 0.78555000 0.78679000 0.78624957 0.00107119 5108 1517934600 2018.02.06 16:30 0.78562000 0.78729000 0.78514000 0.78787000 0.78634865 0.00102416 8613 1517936400 2018.02.06 17:00 0.78729000 0.78617000 0.78612000 0.78820000 0.78633164 0.00102096 11290 1517938200 2018.02.06 17:30 0.78616000 0.78763000 0.78575000 0.78770000 0.78645529 0.00105739 9722 1517940000 2018.02.06 18:00 0.78764000 0.78768000 0.78703000 0.78817000 0.78657193 0.00105876 7826 1517941800 2018.02.06 18:30 0.78767000 0.78762000 0.78735000 0.78805000 0.78667175 0.00106823 5467 1517943600 2018.02.06 19:00 0.78762000 0.78878000 0.78742000 0.78886000 0.78687253 0.00114367 4721 1517945400 2018.02.06 19:30 0.78878000 0.78867000 0.78846000 0.78951000 0.78704372 0.00122014 6672 1517947200 2018.02.06 20:00 0.78866000 0.78917000 0.78834000 0.78931000 0.78724622 0.00133615 6416 1517949000 2018.02.06 20:30 0.78917000 0.78856000 0.78841000 0.78935000 0.78737135 0.00138021 4610 1517950800 2018.02.06 21:00 0.78855000 0.78783000 0.78771000 0.78864000 0.78741503 0.00139686 3615 1517952600 2018.02.06 21:30 0.78783000 0.78856000 0.78762000 0.78888000 0.78752407 0.00145050 3864 1517954400 2018.02.06 22:00 0.78856000 0.78852000 0.78824000 0.78945000 0.78761892 0.00149230 5596 1517956200 2018.02.06 22:30 0.78853000 0.78913000 0.78837000 0.78934000 0.78776283 0.00157185 4336 1517958000 2018.02.06 23:00 0.78913000 0.78944000 0.78902000 0.78951000 0.78792256 0.00165491 2126 1517959800 2018.02.06 23:30 0.78944000 0.79061000 0.78931000 0.79104000 0.78817851 0.00173821 2621 1517961600 2018.02.07 00:00 0.79061000 0.79044000 0.79007000 0.79089000 0.78839389 0.00176483 837 1517963400 2018.02.07 00:30 0.79044000 0.79057000 0.79036000 0.79077000 0.78860114 0.00170358 684 1517965200 2018.02.07 01:00 0.79057000 0.78953000 0.78948000 0.79057000 0.78868960 0.00144495 2078 1517967000 2018.02.07 01:30 0.78955000 0.78934000 0.78912000 0.78986000 0.78875154 0.00131593 2005 1517968800 2018.02.07 02:00 0.78933000 0.78910000 0.78893000 0.78969000 0.78878473 0.00111795 2821 1517970600 2018.02.07 02:30 0.78911000 0.78973000 0.78890000 0.79023000 0.78887476 0.00108554 2255 1517972400 2018.02.07 03:00 0.78972000 0.78878000 0.78875000 0.78983000 0.78886573 0.00090285 2019 1517974200 2018.02.07 03:30 0.78876000 0.79019000 0.78870000 0.79076000 0.78899185 0.00088325 2564 1517976000 2018.02.07 04:00 0.79017000 0.78955000 0.78954000 0.79074000 0.78904501 0.00083049 2178 1517977800 2018.02.07 04:30 0.78954000 0.78894000 0.78879000 0.78977000 0.78903501 0.00077031 2552 1517979600 2018.02.07 05:00 0.78894000 0.78825000 0.78794000 0.78942000 0.78896025 0.00081117 2898 1517981400 2018.02.07 05:30 0.78824000 0.78822000 0.78794000 0.78849000 0.78888975 0.00085041 2033 1517983200 2018.02.07 06:00 0.78823000 0.78809000 0.78797000 0.78853000 0.78881358 0.00089420 1365 1517985000 2018.02.07 06:30 0.78807000 0.78830000 0.78784000 0.78853000 0.78876467 0.00091949 1483 1517986800 2018.02.07 07:00 0.78830000 0.78793000 0.78787000 0.78845000 0.78868518 0.00095181 1497 1517988600 2018.02.07 07:30 0.78792000 0.78775000 0.78750000 0.78828000 0.78859611 0.00101703 1473 1517990400 2018.02.07 08:00 0.78774000 0.78666000 0.78651000 0.78774000 0.78841172 0.00118936 2931 1517992200 2018.02.07 08:30 0.78665000 0.78736000 0.78645000 0.78753000 0.78831156 0.00124890 2425 1517994000 2018.02.07 09:00 0.78737000 0.78797000 0.78697000 0.78886000 0.78827903 0.00124057 3990 1517995800 2018.02.07 09:30 0.78795000 0.78725000 0.78697000 0.78836000 0.78818102 0.00118824 3181 1517997600 2018.02.07 10:00 0.78725000 0.78745000 0.78628000 0.78745000 0.78811140 0.00111330 3601 1517999400 2018.02.07 10:30 0.78745000 0.78800000 0.78710000 0.78807000 0.78810079 0.00097184 3084 1518001200 2018.02.07 11:00 0.78800000 0.78699000 0.78668000 0.78802000 0.78799500 0.00097764 2510 1518003000 2018.02.07 11:30 0.78698000 0.78658000 0.78657000 0.78717000 0.78786024 0.00101321 1788 1518004800 2018.02.07 12:00 0.78658000 0.78660000 0.78654000 0.78721000 0.78774022 0.00104124 1961 1518006600 2018.02.07 12:30 0.78661000 0.78544000 0.78544000 0.78670000 0.78752115 0.00110974 2248 1518008400 2018.02.07 13:00 0.78544000 0.78610000 0.78539000 0.78627000 0.78738580 0.00114668 1669 1518010200 2018.02.07 13:30 0.78609000 0.78692000 0.78603000 0.78704000 0.78734144 0.00097273 2001 1518012000 2018.02.07 14:00 0.78691000 0.78678000 0.78606000 0.78696000 0.78728797 0.00085144 1990 1518013800 2018.02.07 14:30 0.78679000 0.78698000 0.78641000 0.78722000 0.78725864 0.00077051 1949 1518015600 2018.02.07 15:00 0.78699000 0.78655000 0.78643000 0.78710000 0.78719115 0.00075216 2935 1518017400 2018.02.07 15:30 0.78656000 0.78563000 0.78533000 0.78672000 0.78704247 0.00078722 3135 1518019200 2018.02.07 16:00 0.78564000 0.78572000 0.78503000 0.78593000 0.78691652 0.00080272 3373 1518021000 2018.02.07 16:30 0.78572000 0.78713000 0.78544000 0.78720000 0.78693685 0.00074327 6081 1518022800 2018.02.07 17:00 0.78713000 0.78693000 0.78640000 0.78765000 0.78693620 0.00070924 5341 1518024600 2018.02.07 17:30 0.78691000 0.78515000 0.78499000 0.78691000 0.78676608 0.00076239 5956 1518026400 2018.02.07 18:00 0.78518000 0.78484000 0.78482000 0.78601000 0.78658265 0.00086352 4734 1518028200 2018.02.07 18:30 0.78485000 0.78416000 0.78377000 0.78497000 0.78635192 0.00100243 4532 1518030000 2018.02.07 19:00 0.78415000 0.78373000 0.78347000 0.78434000 0.78610221 0.00110787 3502 1518031800 2018.02.07 19:30 0.78372000 0.78278000 0.78218000 0.78382000 0.78578581 0.00132791 4792 1518033600 2018.02.07 20:00 0.78279000 0.78186000 0.78168000 0.78291000 0.78541192 0.00158228 6412 1518035400 2018.02.07 20:30 0.78186000 0.78237000 0.78181000 0.78287000 0.78512222 0.00165660 4924 1518037200 2018.02.07 21:00 0.78237000 0.78300000 0.78192000 0.78323000 0.78492010 0.00170078 4033 1518039000 2018.02.07 21:30 0.78299000 0.78252000 0.78204000 0.78310000 0.78469152 0.00177732 3610 1518040800 2018.02.07 22:00 0.78250000 0.78277000 0.78172000 0.78338000 0.78450852 0.00180540 5447 1518042600 2018.02.07 22:30 0.78277000 0.78214000 0.78213000 0.78280000 0.78428295 0.00190662 4138 1518044400 2018.02.07 23:00 0.78214000 0.78218000 0.78201000 0.78234000 0.78408266 0.00195476 2080 1518046200 2018.02.07 23:30 0.78218000 0.78215000 0.78169000 0.78238000 0.78389860 0.00192552 2042 1518048000 2018.02.08 00:00 0.78225000 0.78159000 0.78158000 0.78249000 0.78367873 0.00191203 516 1518049800 2018.02.08 00:30 0.78160000 0.78125000 0.78114000 0.78174000 0.78344743 0.00186538 981 1518051600 2018.02.08 01:00 0.78125000 0.78140000 0.78121000 0.78170000 0.78325243 0.00180355 1805 1518053400 2018.02.08 01:30 0.78140000 0.78163000 0.78136000 0.78185000 0.78309792 0.00176905 1715 1518055200 2018.02.08 02:00 0.78161000 0.78200000 0.78153000 0.78237000 0.78299335 0.00168909 3429 1518057000 2018.02.08 02:30 0.78200000 0.78190000 0.78138000 0.78263000 0.78288922 0.00142528 3324 1518058800 2018.02.08 03:00 0.78191000 0.78285000 0.78153000 0.78293000 0.78288549 0.00110139 3179 1518060600 2018.02.08 03:30 0.78284000 0.78287000 0.78217000 0.78320000 0.78288401 0.00097751 3322 1518062400 2018.02.08 04:00 0.78286000 0.78256000 0.78221000 0.78295000 0.78285315 0.00086004 2210 1518064200 2018.02.08 04:30 0.78256000 0.78280000 0.78238000 0.78318000 0.78284809 0.00080562 2040 1518066000 2018.02.08 05:00 0.78281000 0.78220000 0.78197000 0.78303000 0.78278637 0.00074834 2507 1518067800 2018.02.08 05:30 0.78220000 0.78146000 0.78143000 0.78277000 0.78266005 0.00071377 2325 1518069600 2018.02.08 06:00 0.78146000 0.78046000 0.78037000 0.78183000 0.78245052 0.00072855 3437 1518071400 2018.02.08 06:30 0.78045000 0.78114000 0.78036000 0.78153000 0.78232571 0.00072822 3350 1518073200 2018.02.08 07:00 0.78114000 0.78252000 0.78103000 0.78269000 0.78234421 0.00072190 3370 1518075000 2018.02.08 07:30 0.78251000 0.78262000 0.78214000 0.78271000 0.78237048 0.00073544 2762 1518076800 2018.02.08 08:00 0.78262000 0.78224000 0.78222000 0.78330000 0.78235805 0.00072432 3085 1518078600 2018.02.08 08:30 0.78222000 0.78177000 0.78165000 0.78241000 0.78230205 0.00070731 3124 1518080400 2018.02.08 09:00 0.78178000 0.78375000 0.78177000 0.78434000 0.78243995 0.00083108 5271 1518082200 2018.02.08 09:30 0.78377000 0.78317000 0.78302000 0.78417000 0.78250948 0.00087407 3668 1518084000 2018.02.08 10:00 0.78316000 0.78160000 0.78157000 0.78351000 0.78242286 0.00083744 4331 1518085800 2018.02.08 10:30 0.78161000 0.78193000 0.78143000 0.78224000 0.78237592 0.00078781 3456 1518087600 2018.02.08 11:00 0.78191000 0.78057000 0.78056000 0.78220000 0.78220393 0.00081942 3632 1518089400 2018.02.08 11:30 0.78057000 0.78126000 0.78030000 0.78126000 0.78211403 0.00082822 2776 1518091200 2018.02.08 12:00 0.78127000 0.78081000 0.78026000 0.78127000 0.78198984 0.00087372 2720 1518093000 2018.02.08 12:30 0.78080000 0.78118000 0.78079000 0.78176000 0.78191271 0.00089523 2847 1518094800 2018.02.08 13:00 0.78119000 0.78082000 0.78041000 0.78125000 0.78180864 0.00090697 2349 1518096600 2018.02.08 13:30 0.78083000 0.77998000 0.77996000 0.78095000 0.78163449 0.00096984 2887 1518098400 2018.02.08 14:00 0.77998000 0.77917000 0.77876000 0.78094000 0.78139977 0.00110790 5442 1518100200 2018.02.08 14:30 0.77917000 0.78039000 0.77878000 0.78040000 0.78130360 0.00109530 4687 1518102000 2018.02.08 15:00 0.78040000 0.78163000 0.78000000 0.78198000 0.78133469 0.00107626 6480 1518103800 2018.02.08 15:30 0.78163000 0.78195000 0.78103000 0.78205000 0.78139329 0.00108011 5985 1518105600 2018.02.08 16:00 0.78196000 0.78263000 0.78148000 0.78283000 0.78151107 0.00108397 5240 1518107400 2018.02.08 16:30 0.78263000 0.78121000 0.78077000 0.78264000 0.78148240 0.00108456 6732 1518109200 2018.02.08 17:00 0.78120000 0.77944000 0.77939000 0.78128000 0.78128788 0.00115720 6691 1518111000 2018.02.08 17:30 0.77943000 0.77964000 0.77885000 0.78027000 0.78113094 0.00118368 7205 1518112800 2018.02.08 18:00 0.77965000 0.77855000 0.77813000 0.78002000 0.78088514 0.00130551 8159 1518114600 2018.02.08 18:30 0.77854000 0.77879000 0.77835000 0.77961000 0.78068560 0.00139277 7593 1518116400 2018.02.08 19:00 0.77879000 0.77872000 0.77822000 0.77885000 0.78049840 0.00130131 6678 1518118200 2018.02.08 19:30 0.77873000 0.77913000 0.77836000 0.77976000 0.78036808 0.00119990 8756 1518120000 2018.02.08 20:00 0.77913000 0.77957000 0.77883000 0.78035000 0.78029207 0.00118387 7771 1518121800 2018.02.08 20:30 0.77956000 0.78103000 0.77956000 0.78127000 0.78036235 0.00113805 6732 1518123600 2018.02.08 21:00 0.78101000 0.78032000 0.78012000 0.78108000 0.78035832 0.00113697 5541 1518125400 2018.02.08 21:30 0.78032000 0.77985000 0.77947000 0.78032000 0.78030990 0.00112067 4596 1518127200 2018.02.08 22:00 0.77986000 0.77926000 0.77885000 0.78019000 0.78020991 0.00113099 5293 1518129000 2018.02.08 22:30 0.77926000 0.77763000 0.77758000 0.77945000 0.77996421 0.00123084 5382 1518130800 2018.02.08 23:00 0.77765000 0.77843000 0.77764000 0.77854000 0.77981809 0.00126043 1840 1518132600 2018.02.08 23:30 0.77843000 0.77812000 0.77803000 0.77868000 0.77965637 0.00132027 1335 1518134400 2018.02.09 00:00 0.77802000 0.77791000 0.77764000 0.77814000 0.77949005 0.00138899 578 1518136200 2018.02.09 00:30 0.77791000 0.77700000 0.77677000 0.77791000 0.77925290 0.00150963 1092 1518138000 2018.02.09 01:00 0.77700000 0.77850000 0.77675000 0.77867000 0.77918120 0.00143134 1981 1518139800 2018.02.09 01:30 0.77851000 0.77887000 0.77808000 0.77916000 0.77915156 0.00129384 2320 1518141600 2018.02.09 02:00 0.77888000 0.77857000 0.77823000 0.77889000 0.77909617 0.00103694 2714 1518143400 2018.02.09 02:30 0.77857000 0.77776000 0.77709000 0.77863000 0.77896892 0.00094645 3097 1518145200 2018.02.09 03:00 0.77776000 0.77845000 0.77776000 0.77926000 0.77891950 0.00094042 3995 1518147000 2018.02.09 03:30 0.77845000 0.77697000 0.77676000 0.77857000 0.77873383 0.00099541 4266 1518148800 2018.02.09 04:00 0.77697000 0.77739000 0.77590000 0.77740000 0.77860585 0.00103200 4754 1518150600 2018.02.09 04:30 0.77738000 0.77717000 0.77626000 0.77757000 0.77846910 0.00107937 3771 1518152400 2018.02.09 05:00 0.77717000 0.77799000 0.77713000 0.77830000 0.77842347 0.00108532 2818 1518154200 2018.02.09 05:30 0.77798000 0.77824000 0.77785000 0.77883000 0.77840600 0.00107514 2962 1518156000 2018.02.09 06:00 0.77824000 0.77835000 0.77775000 0.77853000 0.77840066 0.00104317 2055 1518157800 2018.02.09 06:30 0.77834000 0.77800000 0.77775000 0.77848000 0.77836251 0.00086004 1260 1518159600 2018.02.09 07:00 0.77799000 0.77776000 0.77736000 0.77805000 0.77830512 0.00073530 1709 1518161400 2018.02.09 07:30 0.77778000 0.77758000 0.77728000 0.77800000 0.77823606 0.00064024 1780 1518163200 2018.02.09 08:00 0.77757000 0.77779000 0.77708000 0.77786000 0.77819358 0.00058542 1740 1518165000 2018.02.09 08:30 0.77780000 0.77848000 0.77769000 0.77854000 0.77822086 0.00058658 2607 1518166800 2018.02.09 09:00 0.77849000 0.77869000 0.77827000 0.77949000 0.77826554 0.00061356 4105 1518168600 2018.02.09 09:30 0.77868000 0.77928000 0.77807000 0.77941000 0.77836216 0.00069300 3805 1518170400 2018.02.09 10:00 0.77927000 0.77756000 0.77684000 0.77931000 0.77828576 0.00067510 4102 1518172200 2018.02.09 10:30 0.77756000 0.77895000 0.77739000 0.77908000 0.77834902 0.00064842 2611 1518174000 2018.02.09 11:00 0.77896000 0.77900000 0.77845000 0.77921000 0.77841102 0.00068553 2152 1518175800 2018.02.09 11:30 0.77900000 0.77969000 0.77896000 0.78002000 0.77853283 0.00078197 2872 1518177600 2018.02.09 12:00 0.77969000 0.77987000 0.77935000 0.78001000 0.77866018 0.00088850 2149 1518179400 2018.02.09 12:30 0.77985000 0.77929000 0.77898000 0.77995000 0.77872016 0.00090142 2779 1518181200 2018.02.09 13:00 0.77928000 0.77889000 0.77872000 0.77940000 0.77873633 0.00090702 2369 1518183000 2018.02.09 13:30 0.77888000 0.77879000 0.77837000 0.77896000 0.77874145 0.00081848 3461 1518184800 2018.02.09 14:00 0.77880000 0.77827000 0.77816000 0.77895000 0.77869655 0.00075394 3181 1518186600 2018.02.09 14:30 0.77827000 0.77917000 0.77820000 0.77946000 0.77874164 0.00068955 3820 1518188400 2018.02.09 15:00 0.77918000 0.78103000 0.77918000 0.78145000 0.77895958 0.00087172 5203 1518190200 2018.02.09 15:30 0.78104000 0.78278000 0.78034000 0.78303000 0.77932343 0.00126299 9220 1518192000 2018.02.09 16:00 0.78277000 0.78151000 0.78150000 0.78277000 0.77953167 0.00138395 4497 1518193800 2018.02.09 16:30 0.78151000 0.78228000 0.78073000 0.78251000 0.77979342 0.00153238 7634 1518195600 2018.02.09 17:00 0.78226000 0.78161000 0.78148000 0.78247000 0.77996642 0.00155855 6707 1518197400 2018.02.09 17:30 0.78161000 0.78014000 0.78014000 0.78188000 0.77998296 0.00146849 8788 1518199200 2018.02.09 18:00 0.78013000 0.78110000 0.77965000 0.78110000 0.78008934 0.00142289 7191 1518201000 2018.02.09 18:30 0.78111000 0.78064000 0.78064000 0.78200000 0.78014178 0.00138926 7010 1518202800 2018.02.09 19:00 0.78064000 0.77899000 0.77890000 0.78088000 0.78003209 0.00136352 7387 1518204600 2018.02.09 19:30 0.77899000 0.77837000 0.77762000 0.77927000 0.77987380 0.00139684 6426 1518206400 2018.02.09 20:00 0.77835000 0.77820000 0.77778000 0.77857000 0.77971439 0.00136617 5454 1518208200 2018.02.09 20:30 0.77818000 0.77885000 0.77732000 0.77944000 0.77963206 0.00138411 5697 1518210000 2018.02.09 21:00 0.77886000 0.77916000 0.77856000 0.77990000 0.77958711 0.00139136 4764 1518211800 2018.02.09 21:30 0.77917000 0.77888000 0.77868000 0.77972000 0.77951976 0.00141627 4982 1518213600 2018.02.09 22:00 0.77889000 0.77937000 0.77828000 0.77959000 0.77950550 0.00141806 6067 1518215400 2018.02.09 22:30 0.77938000 0.78008000 0.77938000 0.78083000 0.77956021 0.00140865 4655 1518217200 2018.02.09 23:00 0.78006000 0.78090000 0.77997000 0.78091000 0.77968781 0.00139789 1668 1518219000 2018.02.09 23:30 0.78090000 0.78143000 0.78088000 0.78195000 0.77985374 0.00139416 1959 1518393600 2018.02.12 00:00 0.78153000 0.78165000 0.78030000 0.78175000 0.78002481 0.00136154 292 1518395400 2018.02.12 00:30 0.78165000 0.78150000 0.78132000 0.78196000 0.78016530 0.00135417 925 1518397200 2018.02.12 01:00 0.78150000 0.78143000 0.78118000 0.78175000 0.78028575 0.00135050 2027 1518399000 2018.02.12 01:30 0.78143000 0.78202000 0.78113000 0.78212000 0.78045092 0.00128487 1171 1518400800 2018.02.12 02:00 0.78201000 0.78188000 0.78165000 0.78250000 0.78058702 0.00131255 2137 1518402600 2018.02.12 02:30 0.78188000 0.78226000 0.78179000 0.78259000 0.78074635 0.00134055 2038 1518404400 2018.02.12 03:00 0.78226000 0.78277000 0.78225000 0.78348000 0.78093908 0.00145050 2980 1518406200 2018.02.12 03:30 0.78276000 0.78266000 0.78237000 0.78325000 0.78110298 0.00153487 2246 1518408000 2018.02.12 04:00 0.78270000 0.78222000 0.78196000 0.78293000 0.78120936 0.00158844 1661 1518409800 2018.02.12 04:30 0.78222000 0.78293000 0.78210000 0.78310000 0.78137323 0.00168028 1767 1518411600 2018.02.12 05:00 0.78292000 0.78309000 0.78271000 0.78336000 0.78153673 0.00168560 1550 1518413400 2018.02.12 05:30 0.78309000 0.78342000 0.78294000 0.78345000 0.78171609 0.00163020 1161 1518415200 2018.02.12 06:00 0.78342000 0.78356000 0.78335000 0.78393000 0.78189170 0.00152155 1630 1518417000 2018.02.12 06:30 0.78355000 0.78342000 0.78313000 0.78363000 0.78203725 0.00142727 969 1518418800 2018.02.12 07:00 0.78342000 0.78323000 0.78277000 0.78344000 0.78215085 0.00131546 1233 1518420600 2018.02.12 07:30 0.78324000 0.78346000 0.78300000 0.78371000 0.78227553 0.00113731 1330 1518422400 2018.02.12 08:00 0.78349000 0.78303000 0.78278000 0.78377000 0.78234738 0.00094590 2051 1518424200 2018.02.12 08:30 0.78303000 0.78299000 0.78279000 0.78329000 0.78240859 0.00080269 2323 1518426000 2018.02.12 09:00 0.78299000 0.78203000 0.78200000 0.78317000 0.78237253 0.00074102 2296 1518427800 2018.02.12 09:30 0.78204000 0.78130000 0.78125000 0.78214000 0.78227038 0.00077934 2836 1518429600 2018.02.12 10:00 0.78129000 0.78162000 0.78093000 0.78172000 0.78220844 0.00080414 3142 1518431400 2018.02.12 10:30 0.78161000 0.78192000 0.78112000 0.78246000 0.78218097 0.00080367 2842 1518433200 2018.02.12 11:00 0.78193000 0.78191000 0.78159000 0.78258000 0.78215517 0.00080182 3538 1518435000 2018.02.12 11:30 0.78191000 0.78209000 0.78183000 0.78248000 0.78214896 0.00080477 2387 1518436800 2018.02.12 12:00 0.78209000 0.78262000 0.78177000 0.78267000 0.78219382 0.00078377 1935 1518438600 2018.02.12 12:30 0.78263000 0.78321000 0.78262000 0.78331000 0.78229060 0.00076297 1454 1518440400 2018.02.12 13:00 0.78321000 0.78283000 0.78266000 0.78362000 0.78234197 0.00074036 1929 1518442200 2018.02.12 13:30 0.78287000 0.78342000 0.78278000 0.78355000 0.78244464 0.00073152 2184 1518444000 2018.02.12 14:00 0.78341000 0.78330000 0.78280000 0.78349000 0.78252610 0.00072317 2142 1518445800 2018.02.12 14:30 0.78331000 0.78369000 0.78273000 0.78383000 0.78263695 0.00072977 2120 1518447600 2018.02.12 15:00 0.78369000 0.78339000 0.78328000 0.78397000 0.78270867 0.00072750 2714 1518449400 2018.02.12 15:30 0.78339000 0.78308000 0.78278000 0.78356000 0.78274403 0.00071083 2894 1518451200 2018.02.12 16:00 0.78308000 0.78328000 0.78261000 0.78348000 0.78279508 0.00069582 3193 1518453000 2018.02.12 16:30 0.78328000 0.78421000 0.78328000 0.78454000 0.78292983 0.00075720 6429 1518454800 2018.02.12 17:00 0.78420000 0.78315000 0.78250000 0.78459000 0.78295080 0.00075898 5415 1518456600 2018.02.12 17:30 0.78314000 0.78251000 0.78234000 0.78342000 0.78290882 0.00074842 6966 1518458400 2018.02.12 18:00 0.78253000 0.78322000 0.78223000 0.78347000 0.78293846 0.00075647 4879 1518460200 2018.02.12 18:30 0.78322000 0.78348000 0.78260000 0.78356000 0.78299003 0.00077613 3904 1518462000 2018.02.12 19:00 0.78348000 0.78378000 0.78312000 0.78416000 0.78306527 0.00077887 2641 1518463800 2018.02.12 19:30 0.78377000 0.78402000 0.78352000 0.78411000 0.78315619 0.00071407 2417 1518465600 2018.02.12 20:00 0.78403000 0.78449000 0.78402000 0.78449000 0.78328322 0.00070067 2259 1518467400 2018.02.12 20:30 0.78452000 0.78443000 0.78416000 0.78471000 0.78339244 0.00068618 1845 1518469200 2018.02.12 21:00 0.78446000 0.78408000 0.78389000 0.78448000 0.78345792 0.00062134 1442 1518471000 2018.02.12 21:30 0.78408000 0.78420000 0.78400000 0.78459000 0.78352860 0.00056243 1562 1518472800 2018.02.12 22:00 0.78421000 0.78506000 0.78417000 0.78541000 0.78367444 0.00061697 2732 1518474600 2018.02.12 22:30 0.78507000 0.78490000 0.78458000 0.78523000 0.78379116 0.00066824 3882 1518476400 2018.02.12 23:00 0.78490000 0.78568000 0.78471000 0.78584000 0.78397105 0.00076373 1381 1518478200 2018.02.12 23:30 0.78568000 0.78620000 0.78537000 0.78637000 0.78418333 0.00091983 1243 1518480000 2018.02.13 00:00 0.78583000 0.78586000 0.78570000 0.78616000 0.78434302 0.00099419 333 1518481800 2018.02.13 00:30 0.78586000 0.78605000 0.78570000 0.78608000 0.78450559 0.00108089 600 1518483600 2018.02.13 01:00 0.78604000 0.78607000 0.78596000 0.78644000 0.78465458 0.00113395 1726 1518485400 2018.02.13 01:30 0.78606000 0.78577000 0.78560000 0.78636000 0.78476081 0.00112408 1445 1518487200 2018.02.13 02:00 0.78578000 0.78509000 0.78496000 0.78579000 0.78479216 0.00108148 2081 1518489000 2018.02.13 02:30 0.78506000 0.78540000 0.78479000 0.78591000 0.78485005 0.00109014 2531 1518490800 2018.02.13 03:00 0.78539000 0.78566000 0.78512000 0.78602000 0.78492719 0.00104439 2306 1518492600 2018.02.13 03:30 0.78566000 0.78641000 0.78560000 0.78660000 0.78506841 0.00095396 2107 1518494400 2018.02.13 04:00 0.78642000 0.78619000 0.78577000 0.78647000 0.78517523 0.00089331 1848 1518496200 2018.02.13 04:30 0.78619000 0.78640000 0.78569000 0.78652000 0.78529187 0.00084667 1715 1518498000 2018.02.13 05:00 0.78641000 0.78728000 0.78636000 0.78740000 0.78548122 0.00087842 2231 1518499800 2018.02.13 05:30 0.78727000 0.78689000 0.78656000 0.78737000 0.78561539 0.00086530 1545 1518501600 2018.02.13 06:00 0.78689000 0.78660000 0.78650000 0.78730000 0.78570916 0.00085133 1764 1518503400 2018.02.13 06:30 0.78660000 0.78707000 0.78601000 0.78718000 0.78583876 0.00084714 2027 1518505200 2018.02.13 07:00 0.78707000 0.78690000 0.78676000 0.78737000 0.78593983 0.00077470 1961 1518507000 2018.02.13 07:30 0.78690000 0.78636000 0.78636000 0.78702000 0.78597985 0.00066862 1893 1518508800 2018.02.13 08:00 0.78636000 0.78665000 0.78620000 0.78679000 0.78604367 0.00063782 2478 1518510600 2018.02.13 08:30 0.78665000 0.78636000 0.78578000 0.78673000 0.78607380 0.00057898 1932 1518512400 2018.02.13 09:00 0.78638000 0.78554000 0.78520000 0.78646000 0.78602296 0.00060079 2783 1518514200 2018.02.13 09:30 0.78555000 0.78615000 0.78540000 0.78701000 0.78603506 0.00059599 5127 1518516000 2018.02.13 10:00 0.78616000 0.78678000 0.78540000 0.78688000 0.78610601 0.00059292 4627 1518517800 2018.02.13 10:30 0.78679000 0.78676000 0.78657000 0.78767000 0.78616829 0.00059198 3996 1518519600 2018.02.13 11:00 0.78678000 0.78693000 0.78675000 0.78755000 0.78624084 0.00059706 2667 1518521400 2018.02.13 11:30 0.78698000 0.78614000 0.78613000 0.78715000 0.78623123 0.00059045 2744 1518523200 2018.02.13 12:00 0.78615000 0.78673000 0.78615000 0.78710000 0.78627873 0.00052581 2249 1518525000 2018.02.13 12:30 0.78673000 0.78715000 0.78643000 0.78718000 0.78636171 0.00048796 2512 1518526800 2018.02.13 13:00 0.78715000 0.78646000 0.78633000 0.78735000 0.78637107 0.00045807 1955 1518528600 2018.02.13 13:30 0.78646000 0.78589000 0.78565000 0.78647000 0.78632526 0.00049079 1510 1518530400 2018.02.13 14:00 0.78593000 0.78654000 0.78583000 0.78657000 0.78634571 0.00048198 1641 1518532200 2018.02.13 14:30 0.78655000 0.78615000 0.78604000 0.78668000 0.78632707 0.00049260 2030 1518534000 2018.02.13 15:00 0.78616000 0.78479000 0.78437000 0.78618000 0.78618068 0.00060865 3040 1518535800 2018.02.13 15:30 0.78479000 0.78458000 0.78438000 0.78499000 0.78602824 0.00073560 2608 1518537600 2018.02.13 16:00 0.78458000 0.78365000 0.78320000 0.78463000 0.78580174 0.00096289 3560 1518539400 2018.02.13 16:30 0.78365000 0.78388000 0.78278000 0.78392000 0.78561871 0.00106986 5099 1518541200 2018.02.13 17:00 0.78389000 0.78526000 0.78389000 0.78550000 0.78558455 0.00104494 4312 1518543000 2018.02.13 17:30 0.78525000 0.78594000 0.78486000 0.78614000 0.78561840 0.00102314 5196 1518544800 2018.02.13 18:00 0.78594000 0.78546000 0.78534000 0.78597000 0.78560332 0.00100114 3543 1518546600 2018.02.13 18:30 0.78547000 0.78561000 0.78523000 0.78576000 0.78560395 0.00098660 2744 1518548400 2018.02.13 19:00 0.78563000 0.78564000 0.78559000 0.78602000 0.78560739 0.00098577 1783 1518550200 2018.02.13 19:30 0.78565000 0.78527000 0.78521000 0.78566000 0.78557525 0.00098736 1518 1518552000 2018.02.13 20:00 0.78527000 0.78564000 0.78527000 0.78587000 0.78558142 0.00094906 1883 1518553800 2018.02.13 20:30 0.78565000 0.78539000 0.78524000 0.78586000 0.78556319 0.00091439 1656 1518555600 2018.02.13 21:00 0.78540000 0.78554000 0.78530000 0.78576000 0.78556098 0.00086188 1415 1518557400 2018.02.13 21:30 0.78555000 0.78568000 0.78529000 0.78580000 0.78557232 0.00085257 1341 1518559200 2018.02.13 22:00 0.78569000 0.78614000 0.78561000 0.78646000 0.78562638 0.00082653 2290 1518561000 2018.02.13 22:30 0.78613000 0.78593000 0.78581000 0.78625000 0.78565530 0.00076253 1815 1518562800 2018.02.13 23:00 0.78592000 0.78595000 0.78586000 0.78609000 0.78568336 0.00075228 695 1518564600 2018.02.13 23:30 0.78594000 0.78589000 0.78578000 0.78605000 0.78570304 0.00075871 1062 1518566400 2018.02.14 00:00 0.78587000 0.78578000 0.78553000 0.78605000 0.78571037 0.00073843 805 1518568200 2018.02.14 00:30 0.78579000 0.78541000 0.78518000 0.78579000 0.78568177 0.00072219 537 1518570000 2018.02.14 01:00 0.78542000 0.78586000 0.78541000 0.78605000 0.78569874 0.00070170 1108 1518571800 2018.02.14 01:30 0.78583000 0.78614000 0.78563000 0.78615000 0.78574077 0.00067658 881 1518573600 2018.02.14 02:00 0.78614000 0.78653000 0.78602000 0.78666000 0.78581593 0.00053860 1917 1518575400 2018.02.14 02:30 0.78654000 0.78641000 0.78620000 0.78692000 0.78587251 0.00035825 1878 1518577200 2018.02.14 03:00 0.78640000 0.78621000 0.78567000 0.78668000 0.78590465 0.00034587 2501 1518579000 2018.02.14 03:30 0.78622000 0.78584000 0.78571000 0.78647000 0.78589849 0.00034456 1798 1518580800 2018.02.14 04:00 0.78583000 0.78639000 0.78534000 0.78659000 0.78594530 0.00035601 3739 1518582600 2018.02.14 04:30 0.78638000 0.78776000 0.78626000 0.78776000 0.78611813 0.00055418 3715 1518584400 2018.02.14 05:00 0.78774000 0.78854000 0.78753000 0.78858000 0.78634879 0.00080225 3957 1518586200 2018.02.14 05:30 0.78854000 0.78876000 0.78821000 0.78898000 0.78657843 0.00097779 3140 1518588000 2018.02.14 06:00 0.78877000 0.78772000 0.78772000 0.78885000 0.78668715 0.00101451 2991 1518589800 2018.02.14 06:30 0.78773000 0.78761000 0.78751000 0.78833000 0.78677504 0.00101366 2454 1518591600 2018.02.14 07:00 0.78761000 0.78747000 0.78745000 0.78802000 0.78684122 0.00100141 1980 1518593400 2018.02.14 07:30 0.78748000 0.78762000 0.78747000 0.78812000 0.78691539 0.00099623 2137 1518595200 2018.02.14 08:00 0.78762000 0.78791000 0.78748000 0.78839000 0.78701012 0.00102238 2206 1518597000 2018.02.14 08:30 0.78790000 0.78747000 0.78723000 0.78793000 0.78705392 0.00100611 2438 1518598800 2018.02.14 09:00 0.78748000 0.78763000 0.78727000 0.78793000 0.78710878 0.00099127 2150 1518600600 2018.02.14 09:30 0.78763000 0.78708000 0.78684000 0.78764000 0.78710604 0.00095280 3359 1518602400 2018.02.14 10:00 0.78706000 0.78688000 0.78666000 0.78754000 0.78708451 0.00090611 3060 1518604200 2018.02.14 10:30 0.78688000 0.78685000 0.78642000 0.78706000 0.78706218 0.00082843 2189 1518606000 2018.02.14 11:00 0.78684000 0.78659000 0.78637000 0.78686000 0.78701721 0.00079809 1986 1518607800 2018.02.14 11:30 0.78658000 0.78615000 0.78602000 0.78658000 0.78693462 0.00081749 1959 1518609600 2018.02.14 12:00 0.78615000 0.78657000 0.78600000 0.78678000 0.78689989 0.00082736 1842 1518611400 2018.02.14 12:30 0.78658000 0.78702000 0.78640000 0.78710000 0.78691133 0.00081635 1816 1518613200 2018.02.14 13:00 0.78701000 0.78635000 0.78628000 0.78701000 0.78685787 0.00083213 1665 1518615000 2018.02.14 13:30 0.78636000 0.78603000 0.78597000 0.78650000 0.78677903 0.00085920 1622 1518616800 2018.02.14 14:00 0.78603000 0.78634000 0.78595000 0.78645000 0.78673721 0.00088244 1329 1518618600 2018.02.14 14:30 0.78635000 0.78652000 0.78621000 0.78683000 0.78671653 0.00086400 1811 1518620400 2018.02.14 15:00 0.78653000 0.78522000 0.78508000 0.78671000 0.78657400 0.00088901 3468 1518622200 2018.02.14 15:30 0.78522000 0.77875000 0.77731000 0.78595000 0.78582886 0.00201016 18099 1518624000 2018.02.14 16:00 0.77874000 0.78007000 0.77820000 0.78097000 0.78528040 0.00247497 10664 1518625800 2018.02.14 16:30 0.78007000 0.78033000 0.77986000 0.78188000 0.78480893 0.00278163 9280 1518627600 2018.02.14 17:00 0.78033000 0.78505000 0.78032000 0.78617000 0.78483189 0.00271100 12041 1518629400 2018.02.14 17:30 0.78508000 0.78786000 0.78507000 0.78887000 0.78512028 0.00265333 11374 1518631200 2018.02.14 18:00 0.78787000 0.78805000 0.78684000 0.78833000 0.78539930 0.00262063 8029 1518633000 2018.02.14 18:30 0.78806000 0.78712000 0.78697000 0.78867000 0.78556318 0.00259902 6312 1518634800 2018.02.14 19:00 0.78712000 0.78831000 0.78711000 0.78853000 0.78582478 0.00263399 5318 1518636600 2018.02.14 19:30 0.78830000 0.78953000 0.78822000 0.78970000 0.78617766 0.00277526 4470 1518638400 2018.02.14 20:00 0.78953000 0.79126000 0.78942000 0.79168000 0.78666169 0.00306213 4988 1518640200 2018.02.14 20:30 0.79126000 0.79073000 0.79062000 0.79141000 0.78704915 0.00327355 4320 1518642000 2018.02.14 21:00 0.79074000 0.79088000 0.79065000 0.79153000 0.78741399 0.00347002 3384 1518643800 2018.02.14 21:30 0.79090000 0.79121000 0.79062000 0.79142000 0.78777552 0.00365479 4153 1518645600 2018.02.14 22:00 0.79127000 0.79223000 0.79100000 0.79226000 0.78819975 0.00389401 4256 1518647400 2018.02.14 22:30 0.79224000 0.79321000 0.79196000 0.79329000 0.78867692 0.00418097 3570 1518649200 2018.02.14 23:00 0.79322000 0.79331000 0.79300000 0.79343000 0.78911816 0.00440769 2122 1518651000 2018.02.14 23:30 0.79331000 0.79251000 0.79229000 0.79332000 0.78944120 0.00451681 1618 1518652800 2018.02.15 00:00 0.79245000 0.79260000 0.79230000 0.79294000 0.78974203 0.00460808 313 1518654600 2018.02.15 00:30 0.79265000 0.79208000 0.79145000 0.79265000 0.78996470 0.00464590 573 1518656400 2018.02.15 01:00 0.79206000 0.79159000 0.79147000 0.79224000 0.79011949 0.00457874 3100 1518658200 2018.02.15 01:30 0.79159000 0.79296000 0.79155000 0.79313000 0.79039001 0.00391016 1846 1518660000 2018.02.15 02:00 0.79295000 0.79235000 0.79231000 0.79344000 0.79057668 0.00320586 3553 1518661800 2018.02.15 02:30 0.79231000 0.79244000 0.79040000 0.79362000 0.79075414 0.00227298 4841 1518663600 2018.02.15 03:00 0.79244000 0.79398000 0.79233000 0.79440000 0.79106136 0.00196821 3953 1518665400 2018.02.15 03:30 0.79397000 0.79360000 0.79342000 0.79463000 0.79130314 0.00187915 4365 1518667200 2018.02.15 04:00 0.79360000 0.79308000 0.79274000 0.79360000 0.79147236 0.00174289 2213 1518669000 2018.02.15 04:30 0.79307000 0.79284000 0.79274000 0.79384000 0.79160261 0.00143333 3205 1518670800 2018.02.15 05:00 0.79284000 0.79267000 0.79168000 0.79316000 0.79170427 0.00120309 2388 1518672600 2018.02.15 05:30 0.79269000 0.79334000 0.79264000 0.79345000 0.79186005 0.00106714 1612 1518674400 2018.02.15 06:00 0.79333000 0.79427000 0.79321000 0.79431000 0.79208957 0.00106157 2276 1518676200 2018.02.15 06:30 0.79427000 0.79314000 0.79308000 0.79427000 0.79218961 0.00098725 1971 1518678000 2018.02.15 07:00 0.79315000 0.79313000 0.79302000 0.79353000 0.79227917 0.00090938 1720 1518679800 2018.02.15 07:30 0.79314000 0.79361000 0.79292000 0.79397000 0.79240592 0.00083973 1399 1518681600 2018.02.15 08:00 0.79360000 0.79405000 0.79356000 0.79445000 0.79256250 0.00081568 2475 1518683400 2018.02.15 08:30 0.79405000 0.79439000 0.79395000 0.79492000 0.79273655 0.00080968 2173 1518685200 2018.02.15 09:00 0.79441000 0.79611000 0.79440000 0.79654000 0.79305783 0.00099489 5472 1518687000 2018.02.15 09:30 0.79612000 0.79632000 0.79581000 0.79664000 0.79336851 0.00117205 6389 1518688800 2018.02.15 10:00 0.79634000 0.79656000 0.79577000 0.79661000 0.79367246 0.00133777 5416 1518690600 2018.02.15 10:30 0.79657000 0.79574000 0.79519000 0.79662000 0.79386937 0.00136446 3994 1518692400 2018.02.15 11:00 0.79573000 0.79530000 0.79500000 0.79583000 0.79400562 0.00129958 2953 1518694200 2018.02.15 11:30 0.79531000 0.79533000 0.79492000 0.79587000 0.79413175 0.00130801 2561 1518696000 2018.02.15 12:00 0.79533000 0.79501000 0.79469000 0.79533000 0.79421539 0.00125646 2079 1518697800 2018.02.15 12:30 0.79500000 0.79425000 0.79416000 0.79529000 0.79421869 0.00119180 2407 1518699600 2018.02.15 13:00 0.79426000 0.79288000 0.79283000 0.79457000 0.79409120 0.00124068 2693 1518701400 2018.02.15 13:30 0.79287000 0.79256000 0.79196000 0.79300000 0.79394537 0.00130610 3714 1518703200 2018.02.15 14:00 0.79255000 0.79220000 0.79183000 0.79285000 0.79377914 0.00138855 3276 1518705000 2018.02.15 14:30 0.79220000 0.79232000 0.79174000 0.79276000 0.79364018 0.00145441 2632 1518706800 2018.02.15 15:00 0.79231000 0.79159000 0.79146000 0.79313000 0.79344492 0.00158052 3884 1518708600 2018.02.15 15:30 0.79159000 0.79188000 0.79139000 0.79282000 0.79329588 0.00167844 5675 1518710400 2018.02.15 16:00 0.79189000 0.79245000 0.79150000 0.79269000 0.79321532 0.00170761 4050 1518712200 2018.02.15 16:30 0.79246000 0.79336000 0.79172000 0.79370000 0.79322910 0.00170193 5335 1518714000 2018.02.15 17:00 0.79336000 0.79202000 0.79104000 0.79381000 0.79311395 0.00177092 7088 1518715800 2018.02.15 17:30 0.79201000 0.78956000 0.78955000 0.79214000 0.79277548 0.00206460 8204 1518717600 2018.02.15 18:00 0.78955000 0.79072000 0.78921000 0.79074000 0.79257972 0.00217379 6276 1518719400 2018.02.15 18:30 0.79071000 0.79104000 0.79044000 0.79143000 0.79243308 0.00222045 3556 1518721200 2018.02.15 19:00 0.79105000 0.78978000 0.78957000 0.79123000 0.79218040 0.00223129 4574 1518723000 2018.02.15 19:30 0.78979000 0.79140000 0.78979000 0.79150000 0.79210608 0.00206145 3518 1518724800 2018.02.15 20:00 0.79142000 0.79202000 0.79137000 0.79229000 0.79209788 0.00180714 3059 1518726600 2018.02.15 20:30 0.79202000 0.79235000 0.79162000 0.79243000 0.79212189 0.00160987 3472 1518728400 2018.02.15 21:00 0.79234000 0.79312000 0.79222000 0.79314000 0.79221695 0.00145368 2512 1518730200 2018.02.15 21:30 0.79313000 0.79358000 0.79285000 0.79364000 0.79234676 0.00131970 2675 1518732000 2018.02.15 22:00 0.79358000 0.79388000 0.79343000 0.79404000 0.79249279 0.00125852 2638 1518733800 2018.02.15 22:30 0.79388000 0.79398000 0.79358000 0.79427000 0.79263443 0.00128904 2529 1518735600 2018.02.15 23:00 0.79398000 0.79374000 0.79358000 0.79398000 0.79273972 0.00135168 1208 1518737400 2018.02.15 23:30 0.79373000 0.79454000 0.79365000 0.79458000 0.79291117 0.00147503 1287 1518739200 2018.02.16 00:00 0.79450000 0.79433000 0.79393000 0.79450000 0.79304630 0.00155309 292 1518741000 2018.02.16 00:30 0.79433000 0.79409000 0.79389000 0.79472000 0.79314570 0.00160135 1312 1518742800 2018.02.16 01:00 0.79415000 0.79398000 0.79383000 0.79446000 0.79322516 0.00160392 1609 1518744600 2018.02.16 01:30 0.79399000 0.79428000 0.79398000 0.79487000 0.79332562 0.00162823 1409 1518746400 2018.02.16 02:00 0.79427000 0.79414000 0.79382000 0.79451000 0.79340318 0.00165354 1846 1518748200 2018.02.16 02:30 0.79413000 0.79382000 0.79374000 0.79431000 0.79344288 0.00167057 1672 1518750000 2018.02.16 03:00 0.79381000 0.79370000 0.79364000 0.79401000 0.79346736 0.00164922 1780 1518751800 2018.02.16 03:30 0.79369000 0.79424000 0.79334000 0.79425000 0.79354095 0.00142847 1517 1518753600 2018.02.16 04:00 0.79424000 0.79518000 0.79382000 0.79519000 0.79369705 0.00136308 2243 1518755400 2018.02.16 04:30 0.79518000 0.79553000 0.79466000 0.79560000 0.79387162 0.00132019 3216 1518757200 2018.02.16 05:00 0.79552000 0.79503000 0.79479000 0.79555000 0.79398194 0.00099531 1494 1518759000 2018.02.16 05:30 0.79503000 0.79589000 0.79494000 0.79597000 0.79416366 0.00091652 1393 1518760800 2018.02.16 06:00 0.79589000 0.79637000 0.79570000 0.79685000 0.79437379 0.00091942 4354 1518762600 2018.02.16 06:30 0.79636000 0.79659000 0.79593000 0.79673000 0.79458485 0.00093658 2380 1518764400 2018.02.16 07:00 0.79660000 0.79694000 0.79654000 0.79707000 0.79480915 0.00102455 1974 1518766200 2018.02.16 07:30 0.79693000 0.79710000 0.79660000 0.79740000 0.79502733 0.00112192 1663 1518768000 2018.02.16 08:00 0.79711000 0.79777000 0.79687000 0.79787000 0.79528854 0.00127244 1890 1518769800 2018.02.16 08:30 0.79778000 0.79705000 0.79704000 0.79794000 0.79545629 0.00131958 1589 1518771600 2018.02.16 09:00 0.79705000 0.79685000 0.79662000 0.79732000 0.79558903 0.00131582 2237 1518773400 2018.02.16 09:30 0.79685000 0.79696000 0.79665000 0.79776000 0.79571960 0.00134638 3316 1518775200 2018.02.16 10:00 0.79695000 0.79828000 0.79694000 0.79870000 0.79596345 0.00145537 4312 1518777000 2018.02.16 10:30 0.79827000 0.79841000 0.79815000 0.79885000 0.79619645 0.00152420 2815 1518778800 2018.02.16 11:00 0.79842000 0.79782000 0.79768000 0.79877000 0.79635107 0.00150461 2447 1518780600 2018.02.16 11:30 0.79781000 0.79797000 0.79772000 0.79867000 0.79650526 0.00149181 2618 1518782400 2018.02.16 12:00 0.79797000 0.79717000 0.79695000 0.79829000 0.79656857 0.00140747 2822 1518784200 2018.02.16 12:30 0.79718000 0.79599000 0.79581000 0.79720000 0.79651346 0.00127283 3165 1518786000 2018.02.16 13:00 0.79598000 0.79616000 0.79547000 0.79626000 0.79647980 0.00111440 3156 1518787800 2018.02.16 13:30 0.79617000 0.79502000 0.79488000 0.79618000 0.79634077 0.00108595 2319 1518789600 2018.02.16 14:00 0.79504000 0.79454000 0.79409000 0.79504000 0.79616927 0.00119041 3608 1518791400 2018.02.16 14:30 0.79454000 0.79478000 0.79443000 0.79504000 0.79603696 0.00127819 3086 1518793200 2018.02.16 15:00 0.79480000 0.79375000 0.79362000 0.79480000 0.79581915 0.00145754 4157 1518795000 2018.02.16 15:30 0.79380000 0.79232000 0.79230000 0.79404000 0.79548590 0.00179701 5890 1518796800 2018.02.16 16:00 0.79232000 0.79130000 0.79113000 0.79233000 0.79508724 0.00217842 5643 1518798600 2018.02.16 16:30 0.79130000 0.79134000 0.79103000 0.79230000 0.79473036 0.00245459 6681 1518800400 2018.02.16 17:00 0.79135000 0.79229000 0.79026000 0.79235000 0.79449795 0.00256069 5947 1518802200 2018.02.16 17:30 0.79230000 0.79242000 0.79206000 0.79294000 0.79430005 0.00261428 5323 1518804000 2018.02.16 18:00 0.79242000 0.79300000 0.79235000 0.79401000 0.79417623 0.00255889 5343 1518805800 2018.02.16 18:30 0.79300000 0.79235000 0.79235000 0.79324000 0.79400231 0.00256833 3329 1518807600 2018.02.16 19:00 0.79236000 0.79231000 0.79163000 0.79248000 0.79384113 0.00256667 2819 1518809400 2018.02.16 19:30 0.79231000 0.79215000 0.79194000 0.79257000 0.79368007 0.00254410 2575 1518811200 2018.02.16 20:00 0.79213000 0.79143000 0.79121000 0.79223000 0.79346578 0.00242996 3515 1518813000 2018.02.16 20:30 0.79144000 0.79006000 0.78984000 0.79170000 0.79314142 0.00235054 4190 1518814800 2018.02.16 21:00 0.79007000 0.79042000 0.78925000 0.79042000 0.79288224 0.00222940 6004 1518816600 2018.02.16 21:30 0.79042000 0.79066000 0.79024000 0.79073000 0.79267060 0.00200152 3945 1518818400 2018.02.16 22:00 0.79066000 0.79114000 0.79009000 0.79119000 0.79252483 0.00176989 3514 1518820200 2018.02.16 22:30 0.79114000 0.79064000 0.79064000 0.79135000 0.79234532 0.00164275 2232 1518822000 2018.02.16 23:00 0.79065000 0.79126000 0.79064000 0.79135000 0.79224195 0.00141495 1228 1518823800 2018.02.16 23:30 0.79126000 0.79136000 0.79092000 0.79149000 0.79215796 0.00127180 801 1518998400 2018.02.19 00:00 0.79056000 0.79078000 0.79055000 0.79080000 0.79202672 0.00116139 175 1519000200 2018.02.19 00:30 0.79078000 0.79082000 0.79067000 0.79088000 0.79191180 0.00097747 183 1519002000 2018.02.19 01:00 0.79083000 0.79125000 0.79083000 0.79154000 0.79184877 0.00086951 1369 1519003800 2018.02.19 01:30 0.79124000 0.79116000 0.79104000 0.79158000 0.79178317 0.00084558 984 1519005600 2018.02.19 02:00 0.79116000 0.79143000 0.79102000 0.79190000 0.79174954 0.00082815 2584 1519007400 2018.02.19 02:30 0.79143000 0.79213000 0.79143000 0.79280000 0.79178577 0.00084112 3084 1519009200 2018.02.19 03:00 0.79212000 0.79266000 0.79176000 0.79288000 0.79186903 0.00089009 2164 1519011000 2018.02.19 03:30 0.79266000 0.79328000 0.79229000 0.79334000 0.79200341 0.00099497 2386 1519012800 2018.02.19 04:00 0.79327000 0.79333000 0.79301000 0.79344000 0.79212975 0.00107871 1561 1519014600 2018.02.19 04:30 0.79334000 0.79333000 0.79329000 0.79352000 0.79224406 0.00117131 889 1519016400 2018.02.19 05:00 0.79332000 0.79316000 0.79292000 0.79332000 0.79233129 0.00123683 1231 1519018200 2018.02.19 05:30 0.79315000 0.79255000 0.79243000 0.79320000 0.79235212 0.00124885 1183 1519020000 2018.02.19 06:00 0.79255000 0.79225000 0.79223000 0.79273000 0.79234240 0.00122667 1584 1519021800 2018.02.19 06:30 0.79226000 0.79198000 0.79151000 0.79238000 0.79230788 0.00110144 1786 1519023600 2018.02.19 07:00 0.79198000 0.79225000 0.79185000 0.79240000 0.79230237 0.00101506 1419 1519025400 2018.02.19 07:30 0.79224000 0.79170000 0.79148000 0.79224000 0.79224500 0.00093455 2335 1519027200 2018.02.19 08:00 0.79170000 0.79167000 0.79158000 0.79235000 0.79219024 0.00089414 3011 1519029000 2018.02.19 08:30 0.79167000 0.79183000 0.79160000 0.79222000 0.79215593 0.00082131 2192 1519030800 2018.02.19 09:00 0.79184000 0.79101000 0.79093000 0.79250000 0.79204679 0.00082292 3434 1519032600 2018.02.19 09:30 0.79101000 0.79195000 0.79073000 0.79195000 0.79203758 0.00080857 2584 1519034400 2018.02.19 10:00 0.79194000 0.79202000 0.79179000 0.79292000 0.79203590 0.00075822 2723 1519036200 2018.02.19 10:30 0.79203000 0.79188000 0.79167000 0.79236000 0.79202105 0.00071100 1971 1519038000 2018.02.19 11:00 0.79189000 0.79245000 0.79177000 0.79245000 0.79206191 0.00068700 1665 1519039800 2018.02.19 11:30 0.79246000 0.79244000 0.79218000 0.79256000 0.79209792 0.00065201 1408 1519041600 2018.02.19 12:00 0.79244000 0.79222000 0.79209000 0.79253000 0.79210954 0.00063157 1529 1519043400 2018.02.19 12:30 0.79221000 0.79277000 0.79221000 0.79284000 0.79217244 0.00062935 1586 1519045200 2018.02.19 13:00 0.79278000 0.79248000 0.79226000 0.79292000 0.79220173 0.00061701 1429 1519047000 2018.02.19 13:30 0.79251000 0.79292000 0.79245000 0.79313000 0.79227014 0.00058163 1485 1519048800 2018.02.19 14:00 0.79292000 0.79237000 0.79230000 0.79305000 0.79227965 0.00053187 1472 1519050600 2018.02.19 14:30 0.79237000 0.79176000 0.79141000 0.79240000 0.79223016 0.00048384 2171 1519052400 2018.02.19 15:00 0.79179000 0.79121000 0.79116000 0.79183000 0.79213300 0.00047354 2481 1519054200 2018.02.19 15:30 0.79121000 0.79014000 0.79011000 0.79153000 0.79194319 0.00062161 4565 1519056000 2018.02.19 16:00 0.79013000 0.79049000 0.79005000 0.79077000 0.79180479 0.00069865 2791 1519057800 2018.02.19 16:30 0.79048000 0.79032000 0.78993000 0.79056000 0.79166338 0.00078342 2626 1519059600 2018.02.19 17:00 0.79033000 0.79030000 0.79001000 0.79082000 0.79153354 0.00084555 2793 1519061400 2018.02.19 17:30 0.79030000 0.79084000 0.78981000 0.79085000 0.79146749 0.00087053 3488 1519063200 2018.02.19 18:00 0.79084000 0.79097000 0.79057000 0.79111000 0.79142011 0.00088583 2534 1519065000 2018.02.19 18:30 0.79097000 0.79147000 0.79083000 0.79153000 0.79142486 0.00088019 1115 1519066800 2018.02.19 19:00 0.79148000 0.79129000 0.79104000 0.79149000 0.79141202 0.00087868 967 1519068600 2018.02.19 19:30 0.79129000 0.79113000 0.79103000 0.79132000 0.79138516 0.00087805 1001 1519070400 2018.02.19 20:00 0.79114000 0.79135000 0.79074000 0.79179000 0.79138181 0.00086714 3078 1519072200 2018.02.19 20:30 0.79134000 0.79125000 0.79121000 0.79148000 0.79136926 0.00086240 1463 1519074000 2018.02.19 21:00 0.79125000 0.79128000 0.79113000 0.79148000 0.79136075 0.00082896 2113 1519075800 2018.02.19 21:30 0.79130000 0.79123000 0.79105000 0.79139000 0.79134830 0.00079414 1388 1519077600 2018.02.19 22:00 0.79123000 0.79103000 0.79092000 0.79123000 0.79131799 0.00077301 1733 1519079400 2018.02.19 22:30 0.79103000 0.79102000 0.79087000 0.79107000 0.79128961 0.00070220 1417 1519081200 2018.02.19 23:00 0.79103000 0.79103000 0.79091000 0.79130000 0.79126488 0.00064831 2134 1519083000 2018.02.19 23:30 0.79103000 0.79121000 0.79103000 0.79133000 0.79125966 0.00053068 456 1519084800 2018.02.20 00:00 0.79116000 0.79186000 0.79110000 0.79197000 0.79131683 0.00051402 625 1519086600 2018.02.20 00:30 0.79186000 0.79142000 0.79132000 0.79193000 0.79132666 0.00051032 1200 1519088400 2018.02.20 01:00 0.79142000 0.79115000 0.79102000 0.79156000 0.79130983 0.00050191 1788 1519090200 2018.02.20 01:30 0.79116000 0.79090000 0.79049000 0.79119000 0.79127080 0.00041860 1268 1519092000 2018.02.20 02:00 0.79090000 0.79133000 0.79080000 0.79159000 0.79127644 0.00038297 2385 1519093800 2018.02.20 02:30 0.79134000 0.79170000 0.79126000 0.79204000 0.79131678 0.00034447 2015 1519095600 2018.02.20 03:00 0.79169000 0.78973000 0.78950000 0.79169000 0.79116566 0.00041008 3920 1519097400 2018.02.20 03:30 0.78972000 0.78977000 0.78899000 0.78980000 0.79103274 0.00051192 3014 1519099200 2018.02.20 04:00 0.78977000 0.79047000 0.78956000 0.79070000 0.79097914 0.00053455 2315 1519101000 2018.02.20 04:30 0.79046000 0.79053000 0.78999000 0.79075000 0.79093637 0.00053880 2100 1519102800 2018.02.20 05:00 0.79053000 0.79083000 0.79013000 0.79087000 0.79092624 0.00053501 1097 1519104600 2018.02.20 05:30 0.79083000 0.79068000 0.79012000 0.79091000 0.79090279 0.00053913 1860 1519106400 2018.02.20 06:00 0.79069000 0.79243000 0.79068000 0.79278000 0.79104823 0.00061465 2759 1519108200 2018.02.20 06:30 0.79242000 0.79261000 0.79242000 0.79337000 0.79119697 0.00070803 2511 1519110000 2018.02.20 07:00 0.79260000 0.79267000 0.79241000 0.79297000 0.79133726 0.00079618 1625 1519111800 2018.02.20 07:30 0.79267000 0.79193000 0.79155000 0.79276000 0.79139371 0.00081724 1999 1519113600 2018.02.20 08:00 0.79193000 0.79201000 0.79157000 0.79225000 0.79145241 0.00083602 2770 1519115400 2018.02.20 08:30 0.79200000 0.79234000 0.79199000 0.79259000 0.79153694 0.00086995 1761 1519117200 2018.02.20 09:00 0.79232000 0.79239000 0.79214000 0.79298000 0.79161818 0.00089974 3358 1519119000 2018.02.20 09:30 0.79239000 0.79138000 0.79096000 0.79241000 0.79159550 0.00089160 4413 1519120800 2018.02.20 10:00 0.79138000 0.79170000 0.79034000 0.79178000 0.79160545 0.00089220 4122 1519122600 2018.02.20 10:30 0.79170000 0.79113000 0.79087000 0.79236000 0.79156017 0.00088746 3827 1519124400 2018.02.20 11:00 0.79113000 0.78953000 0.78943000 0.79128000 0.79136682 0.00096083 3605 1519126200 2018.02.20 11:30 0.78953000 0.78920000 0.78913000 0.78978000 0.79116046 0.00106218 4033 1519128000 2018.02.20 12:00 0.78920000 0.78840000 0.78831000 0.78964000 0.79089756 0.00123698 3826 1519129800 2018.02.20 12:30 0.78841000 0.78907000 0.78815000 0.78919000 0.79072350 0.00130767 2360 1519131600 2018.02.20 13:00 0.78906000 0.78919000 0.78856000 0.78940000 0.79057746 0.00136195 2747 1519133400 2018.02.20 13:30 0.78919000 0.79011000 0.78905000 0.79027000 0.79053294 0.00136624 2601 1519135200 2018.02.20 14:00 0.79011000 0.78962000 0.78919000 0.79059000 0.79044599 0.00140616 3246 1519137000 2018.02.20 14:30 0.78962000 0.78959000 0.78933000 0.78988000 0.79036447 0.00144380 2450 1519138800 2018.02.20 15:00 0.78959000 0.78858000 0.78830000 0.78959000 0.79019452 0.00154447 3682 1519140600 2018.02.20 15:30 0.78858000 0.78815000 0.78795000 0.78950000 0.78999980 0.00166703 5549 1519142400 2018.02.20 16:00 0.78814000 0.78965000 0.78807000 0.79012000 0.78996649 0.00158801 6421 1519144200 2018.02.20 16:30 0.78966000 0.78898000 0.78894000 0.79022000 0.78987254 0.00151292 6101 1519146000 2018.02.20 17:00 0.78897000 0.78970000 0.78874000 0.79010000 0.78985610 0.00138129 5279 1519147800 2018.02.20 17:30 0.78969000 0.78992000 0.78926000 0.79025000 0.78986219 0.00130039 5035 1519149600 2018.02.20 18:00 0.78994000 0.79030000 0.78931000 0.79046000 0.78990389 0.00121022 5029 1519151400 2018.02.20 18:30 0.79031000 0.79020000 0.78975000 0.79083000 0.78993209 0.00108477 4150 1519153200 2018.02.20 19:00 0.79020000 0.79044000 0.78992000 0.79088000 0.78998046 0.00095304 3472 1519155000 2018.02.20 19:30 0.79044000 0.78964000 0.78960000 0.79053000 0.78994804 0.00089224 2841 1519156800 2018.02.20 20:00 0.78965000 0.78892000 0.78862000 0.78975000 0.78985013 0.00078768 2842 1519158600 2018.02.20 20:30 0.78891000 0.78907000 0.78845000 0.78911000 0.78977583 0.00071382 3055 1519160400 2018.02.20 21:00 0.78907000 0.78831000 0.78830000 0.78925000 0.78963623 0.00071771 2922 1519162200 2018.02.20 21:30 0.78831000 0.78777000 0.78776000 0.78863000 0.78945849 0.00076476 2413 1519164000 2018.02.20 22:00 0.78776000 0.78796000 0.78759000 0.78818000 0.78931578 0.00077743 1923 1519165800 2018.02.20 22:30 0.78796000 0.78806000 0.78774000 0.78830000 0.78919618 0.00081777 2050 1519167600 2018.02.20 23:00 0.78803000 0.78815000 0.78789000 0.78824000 0.78909654 0.00085170 802 1519169400 2018.02.20 23:30 0.78816000 0.78841000 0.78815000 0.78856000 0.78903116 0.00083579 730 1519171200 2018.02.21 00:00 0.78827000 0.78808000 0.78804000 0.78838000 0.78894057 0.00085318 217 1519173000 2018.02.21 00:30 0.78808000 0.78793000 0.78791000 0.78829000 0.78884433 0.00087262 451 1519174800 2018.02.21 01:00 0.78793000 0.78786000 0.78770000 0.78815000 0.78875058 0.00090607 1226 1519176600 2018.02.21 01:30 0.78788000 0.78806000 0.78762000 0.78809000 0.78868481 0.00092025 802 1519178400 2018.02.21 02:00 0.78805000 0.78851000 0.78803000 0.78864000 0.78866816 0.00089798 1846 1519180200 2018.02.21 02:30 0.78851000 0.78829000 0.78816000 0.79016000 0.78863215 0.00090440 3603 1519182000 2018.02.21 03:00 0.78827000 0.78748000 0.78684000 0.78839000 0.78852242 0.00092044 3031 1519183800 2018.02.21 03:30 0.78747000 0.78748000 0.78716000 0.78777000 0.78842314 0.00090466 1958 1519185600 2018.02.21 04:00 0.78747000 0.78758000 0.78746000 0.78804000 0.78834284 0.00082594 2361 1519187400 2018.02.21 04:30 0.78756000 0.78633000 0.78626000 0.78761000 0.78815114 0.00083702 2812 1519189200 2018.02.21 05:00 0.78633000 0.78610000 0.78591000 0.78665000 0.78795580 0.00079242 1986 1519191000 2018.02.21 05:30 0.78609000 0.78585000 0.78537000 0.78618000 0.78775524 0.00083040 2011 1519192800 2018.02.21 06:00 0.78584000 0.78561000 0.78523000 0.78592000 0.78755093 0.00092105 1931 1519194600 2018.02.21 06:30 0.78562000 0.78516000 0.78488000 0.78566000 0.78732323 0.00101203 1825 1519196400 2018.02.21 07:00 0.78517000 0.78513000 0.78475000 0.78534000 0.78711435 0.00111615 1884 1519198200 2018.02.21 07:30 0.78514000 0.78517000 0.78485000 0.78527000 0.78692917 0.00121017 1389 1519200000 2018.02.21 08:00 0.78518000 0.78545000 0.78510000 0.78576000 0.78678830 0.00125312 1753 1519201800 2018.02.21 08:30 0.78546000 0.78603000 0.78532000 0.78610000 0.78671608 0.00124270 2014 1519203600 2018.02.21 09:00 0.78602000 0.78534000 0.78530000 0.78636000 0.78658502 0.00125435 2503 1519205400 2018.02.21 09:30 0.78534000 0.78441000 0.78409000 0.78534000 0.78637788 0.00129977 4250 1519207200 2018.02.21 10:00 0.78441000 0.78514000 0.78410000 0.78573000 0.78625999 0.00128491 3965 1519209000 2018.02.21 10:30 0.78513000 0.78512000 0.78504000 0.78572000 0.78615142 0.00126416 3456 1519210800 2018.02.21 11:00 0.78511000 0.78560000 0.78482000 0.78563000 0.78609890 0.00121423 2212 1519212600 2018.02.21 11:30 0.78559000 0.78539000 0.78518000 0.78574000 0.78603139 0.00114293 2533 1519214400 2018.02.21 12:00 0.78538000 0.78540000 0.78496000 0.78548000 0.78597125 0.00100360 2010 1519216200 2018.02.21 12:30 0.78540000 0.78597000 0.78511000 0.78612000 0.78597113 0.00085927 1735 1519218000 2018.02.21 13:00 0.78598000 0.78529000 0.78520000 0.78600000 0.78590626 0.00078347 2195 1519219800 2018.02.21 13:30 0.78529000 0.78480000 0.78473000 0.78541000 0.78580091 0.00069702 2063 1519221600 2018.02.21 14:00 0.78480000 0.78502000 0.78467000 0.78587000 0.78572653 0.00055342 3560 1519223400 2018.02.21 14:30 0.78504000 0.78445000 0.78416000 0.78509000 0.78560496 0.00053464 3120 1519225200 2018.02.21 15:00 0.78448000 0.78431000 0.78421000 0.78508000 0.78548163 0.00052977 3534 1519227000 2018.02.21 15:30 0.78432000 0.78417000 0.78386000 0.78467000 0.78535671 0.00054050 3120 1519228800 2018.02.21 16:00 0.78415000 0.78577000 0.78400000 0.78602000 0.78539607 0.00056109 6260 1519230600 2018.02.21 16:30 0.78578000 0.78417000 0.78413000 0.78588000 0.78527930 0.00057724 6633 1519232400 2018.02.21 17:00 0.78418000 0.78428000 0.78395000 0.78519000 0.78518413 0.00059169 5932 1519234200 2018.02.21 17:30 0.78428000 0.78446000 0.78393000 0.78505000 0.78511517 0.00059966 5723 1519236000 2018.02.21 18:00 0.78447000 0.78327000 0.78321000 0.78481000 0.78493944 0.00069738 4668 1519237800 2018.02.21 18:30 0.78326000 0.78322000 0.78296000 0.78348000 0.78477568 0.00074092 3045 1519239600 2018.02.21 19:00 0.78323000 0.78347000 0.78309000 0.78347000 0.78465133 0.00078186 2049 1519241400 2018.02.21 19:30 0.78346000 0.78397000 0.78337000 0.78421000 0.78458644 0.00079837 1964 1519243200 2018.02.21 20:00 0.78397000 0.78372000 0.78355000 0.78404000 0.78450392 0.00081696 1404 1519245000 2018.02.21 20:30 0.78372000 0.78368000 0.78307000 0.78389000 0.78442545 0.00083135 2028 1519246800 2018.02.21 21:00 0.78366000 0.78516000 0.78298000 0.78793000 0.78449541 0.00080239 17326 1519248600 2018.02.21 21:30 0.78515000 0.78216000 0.78198000 0.78543000 0.78427299 0.00092494 10516 1519250400 2018.02.21 22:00 0.78214000 0.78180000 0.78052000 0.78218000 0.78403747 0.00104815 9205 1519252200 2018.02.21 22:30 0.78180000 0.78074000 0.78060000 0.78193000 0.78372342 0.00121038 6409 1519254000 2018.02.21 23:00 0.78073000 0.78055000 0.78042000 0.78118000 0.78342119 0.00137766 1578 1519255800 2018.02.21 23:30 0.78056000 0.78032000 0.78029000 0.78107000 0.78312584 0.00154235 1722 1519257600 2018.02.22 00:00 0.78029000 0.78024000 0.78014000 0.78050000 0.78285100 0.00165218 466 1519259400 2018.02.22 00:30 0.78022000 0.77986000 0.77969000 0.78024000 0.78256614 0.00178768 769 1519261200 2018.02.22 01:00 0.77984000 0.78011000 0.77983000 0.78043000 0.78233222 0.00186787 1534 1519263000 2018.02.22 01:30 0.78010000 0.77972000 0.77967000 0.78021000 0.78208344 0.00195532 1124 1519264800 2018.02.22 02:00 0.77973000 0.78009000 0.77937000 0.78014000 0.78189359 0.00185514 2186 1519266600 2018.02.22 02:30 0.78010000 0.77962000 0.77927000 0.78035000 0.78167706 0.00188239 2133 1519268400 2018.02.22 03:00 0.77962000 0.77910000 0.77905000 0.78007000 0.78143162 0.00190765 2770 1519270200 2018.02.22 03:30 0.77910000 0.78010000 0.77908000 0.78032000 0.78130480 0.00182046 3504 1519272000 2018.02.22 04:00 0.78010000 0.78013000 0.77976000 0.78036000 0.78119292 0.00179474 2244 1519273800 2018.02.22 04:30 0.78013000 0.77989000 0.77973000 0.78021000 0.78106883 0.00176721 1712 1519275600 2018.02.22 05:00 0.77989000 0.77982000 0.77957000 0.78003000 0.78094989 0.00170873 1193 1519277400 2018.02.22 05:30 0.77982000 0.77987000 0.77949000 0.77988000 0.78084705 0.00158391 999 1519279200 2018.02.22 06:00 0.77986000 0.78033000 0.77972000 0.78034000 0.78079780 0.00144703 1240 1519281000 2018.02.22 06:30 0.78033000 0.78039000 0.78033000 0.78082000 0.78075896 0.00129044 1362 1519282800 2018.02.22 07:00 0.78038000 0.78048000 0.78033000 0.78071000 0.78073240 0.00082169 1114 1519284600 2018.02.22 07:30 0.78047000 0.78078000 0.78041000 0.78119000 0.78073693 0.00076043 1400 1519286400 2018.02.22 08:00 0.78079000 0.78104000 0.78078000 0.78137000 0.78076579 0.00074869 1698 1519288200 2018.02.22 08:30 0.78104000 0.78024000 0.77992000 0.78130000 0.78071572 0.00071663 1847 1519290000 2018.02.22 09:00 0.78026000 0.78001000 0.77965000 0.78026000 0.78064851 0.00067807 2436 1519291800 2018.02.22 09:30 0.78000000 0.78010000 0.77969000 0.78070000 0.78059627 0.00064376 2896 1519293600 2018.02.22 10:00 0.78011000 0.78093000 0.77948000 0.78097000 0.78062805 0.00066654 2895 1519295400 2018.02.22 10:30 0.78092000 0.78089000 0.78042000 0.78127000 0.78065300 0.00066414 3400 1519297200 2018.02.22 11:00 0.78089000 0.78125000 0.78058000 0.78128000 0.78070986 0.00070319 3023 1519299000 2018.02.22 11:30 0.78126000 0.78199000 0.78110000 0.78209000 0.78083178 0.00079336 2527 1519300800 2018.02.22 12:00 0.78199000 0.78209000 0.78155000 0.78220000 0.78095161 0.00088675 1955 1519302600 2018.02.22 12:30 0.78209000 0.78164000 0.78152000 0.78240000 0.78101717 0.00088196 1968 1519304400 2018.02.22 13:00 0.78165000 0.78200000 0.78121000 0.78214000 0.78111077 0.00084309 1986 1519306200 2018.02.22 13:30 0.78201000 0.78218000 0.78177000 0.78220000 0.78121260 0.00088884 1548 1519308000 2018.02.22 14:00 0.78218000 0.78238000 0.78172000 0.78264000 0.78132378 0.00093707 2105 1519309800 2018.02.22 14:30 0.78239000 0.78169000 0.78139000 0.78304000 0.78135866 0.00089749 5102 1519311600 2018.02.22 15:00 0.78170000 0.78231000 0.78142000 0.78285000 0.78144926 0.00088436 4120 1519313400 2018.02.22 15:30 0.78231000 0.78349000 0.78141000 0.78356000 0.78164362 0.00097843 6493 1519315200 2018.02.22 16:00 0.78351000 0.78417000 0.78298000 0.78448000 0.78188423 0.00114716 5485 1519317000 2018.02.22 16:30 0.78417000 0.78413000 0.78389000 0.78481000 0.78209811 0.00125919 5816 1519318800 2018.02.22 17:00 0.78415000 0.78561000 0.78408000 0.78594000 0.78243258 0.00151160 5725 1519320600 2018.02.22 17:30 0.78562000 0.78516000 0.78460000 0.78598000 0.78269233 0.00165131 4968 1519322400 2018.02.22 18:00 0.78518000 0.78527000 0.78505000 0.78584000 0.78293782 0.00177140 4348 1519324200 2018.02.22 18:30 0.78527000 0.78484000 0.78461000 0.78529000 0.78311898 0.00176287 3511 1519326000 2018.02.22 19:00 0.78487000 0.78517000 0.78450000 0.78528000 0.78331432 0.00172405 2661 1519327800 2018.02.22 19:30 0.78517000 0.78505000 0.78473000 0.78563000 0.78347962 0.00164335 3448 1519329600 2018.02.22 20:00 0.78504000 0.78503000 0.78470000 0.78525000 0.78362728 0.00160174 3011 1519331400 2018.02.22 20:30 0.78503000 0.78442000 0.78418000 0.78508000 0.78370277 0.00149942 2641 1519333200 2018.02.22 21:00 0.78443000 0.78496000 0.78433000 0.78509000 0.78382251 0.00143056 2383 1519335000 2018.02.22 21:30 0.78496000 0.78448000 0.78435000 0.78516000 0.78388513 0.00138077 2393 1519336800 2018.02.22 22:00 0.78448000 0.78402000 0.78401000 0.78465000 0.78389797 0.00132140 2954 1519338600 2018.02.22 22:30 0.78403000 0.78431000 0.78390000 0.78442000 0.78393721 0.00122089 3683 1519340400 2018.02.22 23:00 0.78431000 0.78420000 0.78419000 0.78451000 0.78396224 0.00113872 946 1519342200 2018.02.22 23:30 0.78419000 0.78454000 0.78410000 0.78464000 0.78401727 0.00106049 1440 1519344000 2018.02.23 00:00 0.78453000 0.78469000 0.78432000 0.78475000 0.78408134 0.00098552 316 1519345800 2018.02.23 00:30 0.78468000 0.78404000 0.78384000 0.78468000 0.78407740 0.00082987 2035 1519347600 2018.02.23 01:00 0.78401000 0.78410000 0.78395000 0.78442000 0.78407955 0.00072825 1502 1519349400 2018.02.23 01:30 0.78410000 0.78379000 0.78377000 0.78460000 0.78405197 0.00073930 1356 1519351200 2018.02.23 02:00 0.78378000 0.78376000 0.78363000 0.78435000 0.78402417 0.00076170 1741 1519353000 2018.02.23 02:30 0.78376000 0.78397000 0.78330000 0.78413000 0.78401901 0.00076514 1938 1519354800 2018.02.23 03:00 0.78397000 0.78297000 0.78291000 0.78397000 0.78391910 0.00077955 2478 1519356600 2018.02.23 03:30 0.78297000 0.78372000 0.78264000 0.78401000 0.78390014 0.00074163 2694 1519358400 2018.02.23 04:00 0.78374000 0.78312000 0.78293000 0.78397000 0.78382584 0.00073856 2118 1519360200 2018.02.23 04:30 0.78311000 0.78344000 0.78311000 0.78367000 0.78378910 0.00072768 1633 1519362000 2018.02.23 05:00 0.78343000 0.78294000 0.78267000 0.78377000 0.78370823 0.00072347 2850 1519363800 2018.02.23 05:30 0.78295000 0.78288000 0.78264000 0.78322000 0.78362935 0.00071767 1347 1519365600 2018.02.23 06:00 0.78287000 0.78250000 0.78235000 0.78289000 0.78352179 0.00073359 1644 1519367400 2018.02.23 06:30 0.78249000 0.78207000 0.78198000 0.78274000 0.78338353 0.00082372 1796 1519369200 2018.02.23 07:00 0.78206000 0.78206000 0.78168000 0.78225000 0.78325748 0.00084098 2044 1519371000 2018.02.23 07:30 0.78207000 0.78242000 0.78207000 0.78252000 0.78317772 0.00084200 1110 1519372800 2018.02.23 08:00 0.78242000 0.78279000 0.78240000 0.78297000 0.78314079 0.00083662 1814 1519374600 2018.02.23 08:30 0.78280000 0.78191000 0.78170000 0.78280000 0.78302357 0.00087025 2011 1519376400 2018.02.23 09:00 0.78190000 0.78162000 0.78161000 0.78236000 0.78288990 0.00091800 2333 1519378200 2018.02.23 09:30 0.78163000 0.78232000 0.78141000 0.78235000 0.78283562 0.00086240 2133 1519380000 2018.02.23 10:00 0.78231000 0.78282000 0.78211000 0.78312000 0.78283414 0.00075644 3918 1519381800 2018.02.23 10:30 0.78281000 0.78280000 0.78246000 0.78293000 0.78283088 0.00070710 2560 1519383600 2018.02.23 11:00 0.78280000 0.78178000 0.78177000 0.78286000 0.78273080 0.00068942 2213 1519385400 2018.02.23 11:30 0.78179000 0.78213000 0.78173000 0.78237000 0.78267358 0.00066115 1688 1519387200 2018.02.23 12:00 0.78212000 0.78212000 0.78168000 0.78248000 0.78262086 0.00062486 1469 1519389000 2018.02.23 12:30 0.78213000 0.78164000 0.78143000 0.78218000 0.78252744 0.00057807 2303 1519390800 2018.02.23 13:00 0.78164000 0.78138000 0.78094000 0.78183000 0.78241816 0.00061589 2647 1519392600 2018.02.23 13:30 0.78139000 0.78195000 0.78122000 0.78201000 0.78237358 0.00054778 2062 1519394400 2018.02.23 14:00 0.78196000 0.78315000 0.78192000 0.78326000 0.78244752 0.00055980 2461 1519396200 2018.02.23 14:30 0.78312000 0.78258000 0.78258000 0.78341000 0.78246014 0.00051871 2061 1519398000 2018.02.23 15:00 0.78259000 0.78178000 0.78178000 0.78288000 0.78239536 0.00050567 2366 1519399800 2018.02.23 15:30 0.78178000 0.78201000 0.78170000 0.78252000 0.78235866 0.00048761 4401 1519401600 2018.02.23 16:00 0.78200000 0.78096000 0.78094000 0.78231000 0.78222546 0.00053598 2741 1519403400 2018.02.23 16:30 0.78096000 0.78128000 0.78041000 0.78128000 0.78213541 0.00055837 3822 1519405200 2018.02.23 17:00 0.78129000 0.78172000 0.78100000 0.78191000 0.78209585 0.00056175 3799 1519407000 2018.02.23 17:30 0.78172000 0.78228000 0.78165000 0.78236000 0.78211339 0.00056025 4263 1519408800 2018.02.23 18:00 0.78229000 0.78220000 0.78113000 0.78241000 0.78212164 0.00054125 4899 1519410600 2018.02.23 18:30 0.78221000 0.78268000 0.78204000 0.78287000 0.78217481 0.00056186 3539 1519412400 2018.02.23 19:00 0.78268000 0.78308000 0.78259000 0.78313000 0.78226102 0.00059657 2243 1519414200 2018.02.23 19:30 0.78309000 0.78339000 0.78300000 0.78357000 0.78236854 0.00066861 1711 1519416000 2018.02.23 20:00 0.78339000 0.78288000 0.78279000 0.78339000 0.78241725 0.00068538 1535 1519417800 2018.02.23 20:30 0.78288000 0.78285000 0.78274000 0.78316000 0.78245847 0.00070146 1475 1519419600 2018.02.23 21:00 0.78284000 0.78294000 0.78275000 0.78306000 0.78250433 0.00070842 1309 1519421400 2018.02.23 21:30 0.78295000 0.78344000 0.78293000 0.78350000 0.78259344 0.00076172 2072 1519423200 2018.02.23 22:00 0.78344000 0.78386000 0.78332000 0.78396000 0.78271406 0.00084251 2062 1519425000 2018.02.23 22:30 0.78386000 0.78343000 0.78333000 0.78394000 0.78278225 0.00084422 2756 1519426800 2018.02.23 23:00 0.78341000 0.78355000 0.78313000 0.78378000 0.78285537 0.00082207 1553 1519428600 2018.02.23 23:30 0.78355000 0.78372000 0.78355000 0.78386000 0.78293771 0.00084046 1291 1519603200 2018.02.26 00:00 0.78375000 0.78413000 0.78341000 0.78419000 0.78305126 0.00091293 425 1519605000 2018.02.26 00:30 0.78413000 0.78423000 0.78400000 0.78455000 0.78316353 0.00097787 2168 1519606800 2018.02.26 01:00 0.78424000 0.78418000 0.78404000 0.78459000 0.78326033 0.00098221 2083 1519608600 2018.02.26 01:30 0.78419000 0.78385000 0.78362000 0.78435000 0.78331649 0.00096576 1310 1519610400 2018.02.26 02:00 0.78385000 0.78318000 0.78317000 0.78398000 0.78330349 0.00080724 1917 1519612200 2018.02.26 02:30 0.78318000 0.78292000 0.78291000 0.78365000 0.78326697 0.00067075 1953 1519614000 2018.02.26 03:00 0.78291000 0.78347000 0.78291000 0.78412000 0.78328631 0.00057524 2283 1519615800 2018.02.26 03:30 0.78346000 0.78427000 0.78344000 0.78505000 0.78337999 0.00056017 3093 1519617600 2018.02.26 04:00 0.78428000 0.78578000 0.78428000 0.78581000 0.78360856 0.00069837 2106 1519619400 2018.02.26 04:30 0.78579000 0.78640000 0.78578000 0.78688000 0.78387441 0.00090281 2634 1519621200 2018.02.26 05:00 0.78640000 0.78635000 0.78621000 0.78677000 0.78411018 0.00105552 1285 1519623000 2018.02.26 05:30 0.78634000 0.78608000 0.78591000 0.78647000 0.78429779 0.00115344 921 1519624800 2018.02.26 06:00 0.78609000 0.78579000 0.78547000 0.78611000 0.78443990 0.00117612 949 1519626600 2018.02.26 06:30 0.78579000 0.78630000 0.78577000 0.78640000 0.78461705 0.00121561 1002 1519628400 2018.02.26 07:00 0.78629000 0.78667000 0.78628000 0.78698000 0.78481257 0.00126512 1233 1519630200 2018.02.26 07:30 0.78667000 0.78778000 0.78657000 0.78781000 0.78509518 0.00142663 1953 1519632000 2018.02.26 08:00 0.78779000 0.78765000 0.78759000 0.78813000 0.78533850 0.00154837 2307 1519633800 2018.02.26 08:30 0.78765000 0.78767000 0.78752000 0.78820000 0.78556055 0.00161201 1474 1519635600 2018.02.26 09:00 0.78768000 0.78845000 0.78710000 0.78891000 0.78583573 0.00171874 3142 1519637400 2018.02.26 09:30 0.78846000 0.78819000 0.78815000 0.78934000 0.78605995 0.00177012 4133 1519639200 2018.02.26 10:00 0.78818000 0.78846000 0.78812000 0.78896000 0.78628853 0.00183521 2839 1519641000 2018.02.26 10:30 0.78846000 0.78714000 0.78714000 0.78849000 0.78636962 0.00180029 2642 1519642800 2018.02.26 11:00 0.78714000 0.78702000 0.78661000 0.78758000 0.78643156 0.00174669 1786 1519644600 2018.02.26 11:30 0.78701000 0.78736000 0.78696000 0.78794000 0.78651998 0.00166843 2147 1519646400 2018.02.26 12:00 0.78735000 0.78727000 0.78720000 0.78784000 0.78659141 0.00150156 1694 1519648200 2018.02.26 12:30 0.78728000 0.78725000 0.78705000 0.78759000 0.78665414 0.00125867 1680 1519650000 2018.02.26 13:00 0.78726000 0.78658000 0.78658000 0.78744000 0.78664707 0.00103992 1270 1519651800 2018.02.26 13:30 0.78659000 0.78594000 0.78584000 0.78664000 0.78657973 0.00093640 1875 1519653600 2018.02.26 14:00 0.78594000 0.78576000 0.78546000 0.78594000 0.78650166 0.00097522 1946 1519655400 2018.02.26 14:30 0.78575000 0.78467000 0.78463000 0.78585000 0.78632722 0.00113768 2140 1519657200 2018.02.26 15:00 0.78467000 0.78443000 0.78378000 0.78493000 0.78614653 0.00129849 3184 1519659000 2018.02.26 15:30 0.78445000 0.78399000 0.78399000 0.78453000 0.78594115 0.00148172 2411 1519660800 2018.02.26 16:00 0.78398000 0.78368000 0.78361000 0.78460000 0.78572580 0.00166905 3165 1519662600 2018.02.26 16:30 0.78368000 0.78470000 0.78362000 0.78478000 0.78562811 0.00172891 4254 1519664400 2018.02.26 17:00 0.78470000 0.78339000 0.78318000 0.78488000 0.78541495 0.00188324 5274 1519666200 2018.02.26 17:30 0.78339000 0.78406000 0.78258000 0.78408000 0.78528591 0.00189039 4233 1519668000 2018.02.26 18:00 0.78407000 0.78472000 0.78371000 0.78495000 0.78523201 0.00184227 3733 1519669800 2018.02.26 18:30 0.78473000 0.78427000 0.78427000 0.78522000 0.78514039 0.00180768 2622 1519671600 2018.02.26 19:00 0.78428000 0.78421000 0.78400000 0.78464000 0.78505178 0.00169183 2248 1519673400 2018.02.26 19:30 0.78422000 0.78467000 0.78401000 0.78471000 0.78501542 0.00155226 1750 1519675200 2018.02.26 20:00 0.78467000 0.78461000 0.78445000 0.78491000 0.78497681 0.00135899 1650 1519677000 2018.02.26 20:30 0.78462000 0.78493000 0.78427000 0.78503000 0.78497235 0.00127074 1305 1519678800 2018.02.26 21:00 0.78497000 0.78509000 0.78487000 0.78510000 0.78498356 0.00118472 1005 1519680600 2018.02.26 21:30 0.78508000 0.78506000 0.78490000 0.78522000 0.78499084 0.00105916 1248 1519682400 2018.02.26 22:00 0.78509000 0.78526000 0.78482000 0.78538000 0.78501647 0.00093429 1603 1519684200 2018.02.26 22:30 0.78525000 0.78510000 0.78500000 0.78533000 0.78502443 0.00079248 1699 1519686000 2018.02.26 23:00 0.78510000 0.78539000 0.78505000 0.78546000 0.78505924 0.00073333 885 1519687800 2018.02.26 23:30 0.78538000 0.78536000 0.78529000 0.78572000 0.78508789 0.00072579 983 1519689600 2018.02.27 00:00 0.78524000 0.78512000 0.78512000 0.78538000 0.78509095 0.00071204 222 1519691400 2018.02.27 00:30 0.78512000 0.78490000 0.78486000 0.78528000 0.78507276 0.00069581 709 1519693200 2018.02.27 01:00 0.78490000 0.78466000 0.78465000 0.78519000 0.78503345 0.00066407 1441 1519695000 2018.02.27 01:30 0.78467000 0.78497000 0.78458000 0.78513000 0.78502741 0.00061875 905 1519696800 2018.02.27 02:00 0.78496000 0.78556000 0.78488000 0.78586000 0.78507813 0.00057597 2069 1519698600 2018.02.27 02:30 0.78556000 0.78640000 0.78535000 0.78684000 0.78520402 0.00068997 1928 1519700400 2018.02.27 03:00 0.78640000 0.78567000 0.78566000 0.78684000 0.78524840 0.00058517 1782 1519702200 2018.02.27 03:30 0.78567000 0.78608000 0.78565000 0.78683000 0.78532760 0.00057959 2917 1519704000 2018.02.27 04:00 0.78609000 0.78607000 0.78588000 0.78650000 0.78539831 0.00061029 1979 1519705800 2018.02.27 04:30 0.78609000 0.78543000 0.78534000 0.78609000 0.78540132 0.00055668 1436 1519707600 2018.02.27 05:00 0.78542000 0.78456000 0.78430000 0.78546000 0.78532120 0.00050558 2321 1519709400 2018.02.27 05:30 0.78456000 0.78420000 0.78399000 0.78474000 0.78521442 0.00053597 1728 1519711200 2018.02.27 06:00 0.78422000 0.78444000 0.78408000 0.78461000 0.78514066 0.00055149 1259 1519713000 2018.02.27 06:30 0.78444000 0.78468000 0.78426000 0.78487000 0.78509679 0.00056539 1143 1519714800 2018.02.27 07:00 0.78467000 0.78461000 0.78446000 0.78479000 0.78505043 0.00058395 1239 1519716600 2018.02.27 07:30 0.78460000 0.78466000 0.78456000 0.78488000 0.78501325 0.00059821 1217 1519718400 2018.02.27 08:00 0.78466000 0.78530000 0.78418000 0.78537000 0.78504056 0.00059309 1896 1519720200 2018.02.27 08:30 0.78531000 0.78485000 0.78461000 0.78533000 0.78502241 0.00059794 1742 1519722000 2018.02.27 09:00 0.78485000 0.78484000 0.78449000 0.78533000 0.78500504 0.00059671 2285 1519723800 2018.02.27 09:30 0.78484000 0.78494000 0.78436000 0.78502000 0.78499884 0.00059258 3705 1519725600 2018.02.27 10:00 0.78497000 0.78500000 0.78472000 0.78549000 0.78499895 0.00059195 3601 1519727400 2018.02.27 10:30 0.78498000 0.78436000 0.78394000 0.78510000 0.78493810 0.00061802 2257 1519729200 2018.02.27 11:00 0.78439000 0.78399000 0.78365000 0.78453000 0.78484780 0.00066923 2010 1519731000 2018.02.27 11:30 0.78398000 0.78399000 0.78368000 0.78419000 0.78476611 0.00071584 1903 1519732800 2018.02.27 12:00 0.78398000 0.78422000 0.78370000 0.78436000 0.78471410 0.00071691 1938 1519734600 2018.02.27 12:30 0.78421000 0.78430000 0.78399000 0.78458000 0.78467466 0.00062410 2050 1519736400 2018.02.27 13:00 0.78431000 0.78428000 0.78411000 0.78466000 0.78463707 0.00059505 2060 1519738200 2018.02.27 13:30 0.78428000 0.78416000 0.78394000 0.78442000 0.78459164 0.00051386 1864 1519740000 2018.02.27 14:00 0.78417000 0.78428000 0.78389000 0.78431000 0.78456196 0.00039788 1621 1519741800 2018.02.27 14:30 0.78428000 0.78385000 0.78385000 0.78429000 0.78449415 0.00037263 1068 1519743600 2018.02.27 15:00 0.78387000 0.78339000 0.78319000 0.78406000 0.78438900 0.00044094 3782 1519745400 2018.02.27 15:30 0.78321000 0.78322000 0.78197000 0.78465000 0.78427766 0.00051835 9879 1519747200 2018.02.27 16:00 0.78324000 0.78385000 0.78281000 0.78431000 0.78423693 0.00053210 6852 1519749000 2018.02.27 16:30 0.78386000 0.78241000 0.78231000 0.78452000 0.78406294 0.00068288 6704 1519750800 2018.02.27 17:00 0.78243000 0.78246000 0.78190000 0.78293000 0.78391028 0.00078727 7574 1519752600 2018.02.27 17:30 0.78245000 0.78095000 0.77940000 0.78246000 0.78362835 0.00105905 10820 1519754400 2018.02.27 18:00 0.78095000 0.78100000 0.78049000 0.78181000 0.78337803 0.00119763 8058 1519756200 2018.02.27 18:30 0.78101000 0.78031000 0.77994000 0.78120000 0.78308584 0.00139550 5687 1519758000 2018.02.27 19:00 0.78031000 0.78055000 0.77993000 0.78069000 0.78284433 0.00150500 4907 1519759800 2018.02.27 19:30 0.78055000 0.78118000 0.78011000 0.78141000 0.78268582 0.00151200 3358 1519761600 2018.02.27 20:00 0.78118000 0.78141000 0.78091000 0.78157000 0.78256431 0.00147259 2304 1519763400 2018.02.27 20:30 0.78139000 0.78048000 0.78037000 0.78141000 0.78236581 0.00152425 2318 1519765200 2018.02.27 21:00 0.78047000 0.78023000 0.77994000 0.78067000 0.78216240 0.00158937 2760 1519767000 2018.02.27 21:30 0.78023000 0.77955000 0.77945000 0.78031000 0.78191360 0.00168305 2701 1519768800 2018.02.27 22:00 0.77953000 0.77945000 0.77927000 0.77982000 0.78167897 0.00173104 3166 1519770600 2018.02.27 22:30 0.77945000 0.77868000 0.77861000 0.77948000 0.78139335 0.00180126 2454 1519772400 2018.02.27 23:00 0.77868000 0.77841000 0.77834000 0.77896000 0.78110922 0.00184639 1228 1519774200 2018.02.27 23:30 0.77840000 0.77894000 0.77840000 0.77902000 0.78090263 0.00180877 1163 1519776000 2018.02.28 00:00 0.77884000 0.77878000 0.77864000 0.77919000 0.78070048 0.00172877 309 1519777800 2018.02.28 00:30 0.77875000 0.77953000 0.77871000 0.77963000 0.78058900 0.00160692 754 1519779600 2018.02.28 01:00 0.77953000 0.77949000 0.77899000 0.77971000 0.78048434 0.00150061 1450 1519781400 2018.02.28 01:30 0.77948000 0.77933000 0.77929000 0.77991000 0.78037440 0.00138805 1507 1519783200 2018.02.28 02:00 0.77932000 0.77941000 0.77887000 0.77965000 0.78028255 0.00115425 2425 1519785000 2018.02.28 02:30 0.77941000 0.77891000 0.77808000 0.77971000 0.78015183 0.00106348 3165 1519786800 2018.02.28 03:00 0.77892000 0.77897000 0.77860000 0.77943000 0.78003928 0.00092895 3275 1519788600 2018.02.28 03:30 0.77898000 0.77881000 0.77835000 0.77934000 0.77992220 0.00090803 2844 1519790400 2018.02.28 04:00 0.77880000 0.77917000 0.77876000 0.77928000 0.77985056 0.00086646 1442 1519792200 2018.02.28 04:30 0.77917000 0.77880000 0.77842000 0.77946000 0.77975051 0.00085793 2085 1519794000 2018.02.28 05:00 0.77880000 0.77880000 0.77834000 0.77912000 0.77965999 0.00083485 2222 1519795800 2018.02.28 05:30 0.77881000 0.77890000 0.77860000 0.77911000 0.77958761 0.00075088 1480 1519797600 2018.02.28 06:00 0.77889000 0.77866000 0.77851000 0.77924000 0.77949926 0.00061150 1149 1519799400 2018.02.28 06:30 0.77865000 0.77913000 0.77858000 0.77920000 0.77946409 0.00055284 1141 1519801200 2018.02.28 07:00 0.77912000 0.77876000 0.77870000 0.77921000 0.77939704 0.00049655 1124 1519803000 2018.02.28 07:30 0.77878000 0.77966000 0.77877000 0.77972000 0.77942208 0.00051758 1561 1519804800 2018.02.28 08:00 0.77966000 0.77933000 0.77915000 0.77986000 0.77941331 0.00051123 1566 1519806600 2018.02.28 08:30 0.77932000 0.78031000 0.77925000 0.78057000 0.77949871 0.00057847 1828 1519808400 2018.02.28 09:00 0.78030000 0.78061000 0.78030000 0.78089000 0.77960455 0.00063903 1982 1519810200 2018.02.28 09:30 0.78061000 0.78035000 0.78019000 0.78096000 0.77967554 0.00068148 2476 1519812000 2018.02.28 10:00 0.78034000 0.78011000 0.77969000 0.78065000 0.77971692 0.00067988 3184 1519813800 2018.02.28 10:30 0.78011000 0.78055000 0.77996000 0.78081000 0.77979626 0.00074249 2958 1519815600 2018.02.28 11:00 0.78054000 0.78110000 0.78006000 0.78129000 0.77992043 0.00085128 3414 1519817400 2018.02.28 11:30 0.78109000 0.78095000 0.78053000 0.78122000 0.78001848 0.00091633 2839 1519819200 2018.02.28 12:00 0.78095000 0.78095000 0.78067000 0.78123000 0.78010720 0.00096917 2365 1519821000 2018.02.28 12:30 0.78095000 0.78048000 0.78033000 0.78127000 0.78014270 0.00095044 2234 1519822800 2018.02.28 13:00 0.78047000 0.78058000 0.78018000 0.78070000 0.78018435 0.00093508 2262 1519824600 2018.02.28 13:30 0.78059000 0.78064000 0.78050000 0.78111000 0.78022775 0.00090420 2322 1519826400 2018.02.28 14:00 0.78063000 0.78156000 0.78063000 0.78191000 0.78035463 0.00095987 2782 1519828200 2018.02.28 14:30 0.78157000 0.78147000 0.78127000 0.78182000 0.78046085 0.00095840 2302 1519830000 2018.02.28 15:00 0.78146000 0.78095000 0.78049000 0.78160000 0.78050744 0.00090230 2654 1519831800 2018.02.28 15:30 0.78094000 0.78047000 0.77974000 0.78109000 0.78050387 0.00082691 3483 1519833600 2018.02.28 16:00 0.78049000 0.78083000 0.78047000 0.78127000 0.78053493 0.00072393 3527 1519835400 2018.02.28 16:30 0.78083000 0.77952000 0.77940000 0.78152000 0.78043827 0.00068669 4846 1519837200 2018.02.28 17:00 0.77957000 0.77973000 0.77925000 0.78024000 0.78037082 0.00060802 4348 1519839000 2018.02.28 17:30 0.77974000 0.77908000 0.77892000 0.77977000 0.78024788 0.00068507 6898 1519840800 2018.02.28 18:00 0.77911000 0.77956000 0.77893000 0.78004000 0.78018237 0.00069777 6172 1519842600 2018.02.28 18:30 0.77954000 0.77997000 0.77945000 0.78019000 0.78016214 0.00070745 3269 1519844400 2018.02.28 19:00 0.77999000 0.77946000 0.77933000 0.78039000 0.78009527 0.00074395 3331 1519846200 2018.02.28 19:30 0.77946000 0.77914000 0.77905000 0.77958000 0.78000429 0.00080708 2722 1519848000 2018.02.28 20:00 0.77914000 0.77849000 0.77848000 0.77919000 0.77986008 0.00092955 2105 1519849800 2018.02.28 20:30 0.77850000 0.77898000 0.77841000 0.77907000 0.77977626 0.00097069 1991 1519851600 2018.02.28 21:00 0.77899000 0.77872000 0.77869000 0.77929000 0.77967566 0.00099043 1783 1519853400 2018.02.28 21:30 0.77869000 0.77789000 0.77776000 0.77871000 0.77950560 0.00108277 2129 1519855200 2018.02.28 22:00 0.77792000 0.77669000 0.77666000 0.77795000 0.77923745 0.00128306 4261 1519857000 2018.02.28 22:30 0.77670000 0.77659000 0.77624000 0.77725000 0.77898531 0.00145724 3887 1519858800 2018.02.28 23:00 0.77661000 0.77674000 0.77658000 0.77689000 0.77877147 0.00156174 1286 1519860600 2018.02.28 23:30 0.77673000 0.77615000 0.77603000 0.77674000 0.77852181 0.00168351 1349 1519862400 2018.03.01 00:00 0.77608000 0.77598000 0.77565000 0.77610000 0.77827973 0.00170262 574 1519864200 2018.03.01 00:30 0.77599000 0.77594000 0.77564000 0.77628000 0.77805690 0.00168261 978 1519866000 2018.03.01 01:00 0.77595000 0.77604000 0.77589000 0.77643000 0.77786481 0.00165704 1603 1519867800 2018.03.01 01:30 0.77604000 0.77631000 0.77587000 0.77639000 0.77771674 0.00161743 945 1519869600 2018.03.01 02:00 0.77630000 0.77541000 0.77513000 0.77658000 0.77749705 0.00157827 2466 1519871400 2018.03.01 02:30 0.77548000 0.77382000 0.77352000 0.77548000 0.77714685 0.00176386 3511 1519873200 2018.03.01 03:00 0.77382000 0.77267000 0.77262000 0.77436000 0.77672048 0.00199775 2715 1519875000 2018.03.01 03:30 0.77267000 0.77320000 0.77236000 0.77344000 0.77638520 0.00213466 3058 1519876800 2018.03.01 04:00 0.77321000 0.77234000 0.77173000 0.77333000 0.77599994 0.00226457 2651 1519878600 2018.03.01 04:30 0.77234000 0.77239000 0.77222000 0.77300000 0.77565614 0.00228286 1790 1519880400 2018.03.01 05:00 0.77241000 0.77345000 0.77238000 0.77346000 0.77544603 0.00220356 1517 1519882200 2018.03.01 05:30 0.77344000 0.77322000 0.77292000 0.77349000 0.77523403 0.00212382 1242 1519884000 2018.03.01 06:00 0.77323000 0.77301000 0.77257000 0.77329000 0.77502222 0.00207146 1685 1519885800 2018.03.01 06:30 0.77300000 0.77309000 0.77263000 0.77318000 0.77483820 0.00192708 934 1519887600 2018.03.01 07:00 0.77308000 0.77319000 0.77294000 0.77345000 0.77468122 0.00175476 1701 1519889400 2018.03.01 07:30 0.77319000 0.77273000 0.77263000 0.77320000 0.77449539 0.00164396 1312 1519891200 2018.03.01 08:00 0.77274000 0.77293000 0.77236000 0.77309000 0.77434631 0.00159259 1462 1519893000 2018.03.01 08:30 0.77294000 0.77356000 0.77276000 0.77372000 0.77427142 0.00151180 2024 1519894800 2018.03.01 09:00 0.77355000 0.77258000 0.77257000 0.77375000 0.77411033 0.00142490 3433 1519896600 2018.03.01 09:30 0.77258000 0.77284000 0.77256000 0.77364000 0.77398935 0.00135161 2783 1519898400 2018.03.01 10:00 0.77283000 0.77359000 0.77219000 0.77382000 0.77395132 0.00126873 3466 1519900200 2018.03.01 10:30 0.77360000 0.77395000 0.77348000 0.77415000 0.77395119 0.00118821 2732 1519902000 2018.03.01 11:00 0.77396000 0.77247000 0.77240000 0.77398000 0.77381013 0.00107244 2953 1519903800 2018.03.01 11:30 0.77248000 0.77148000 0.77123000 0.77268000 0.77358821 0.00091730 3496 1519905600 2018.03.01 12:00 0.77147000 0.77214000 0.77143000 0.77223000 0.77345028 0.00078645 3617 1519907400 2018.03.01 12:30 0.77213000 0.77280000 0.77195000 0.77298000 0.77338835 0.00075246 2490 1519909200 2018.03.01 13:00 0.77282000 0.77304000 0.77254000 0.77319000 0.77335518 0.00071774 1715 1519911000 2018.03.01 13:30 0.77303000 0.77346000 0.77284000 0.77361000 0.77336516 0.00072348 2275 1519912800 2018.03.01 14:00 0.77346000 0.77284000 0.77282000 0.77358000 0.77331514 0.00066667 2735 1519914600 2018.03.01 14:30 0.77285000 0.77273000 0.77255000 0.77324000 0.77325942 0.00061785 2567 1519916400 2018.03.01 15:00 0.77275000 0.77303000 0.77221000 0.77339000 0.77323757 0.00060729 3031 1519918200 2018.03.01 15:30 0.77298000 0.77458000 0.77296000 0.77458000 0.77336542 0.00073176 4123 1519920000 2018.03.01 16:00 0.77457000 0.77439000 0.77386000 0.77482000 0.77346300 0.00080538 5040 1519921800 2018.03.01 16:30 0.77439000 0.77348000 0.77321000 0.77447000 0.77346462 0.00080181 6687 1519923600 2018.03.01 17:00 0.77344000 0.77417000 0.77240000 0.77426000 0.77353180 0.00084392 9502 1519925400 2018.03.01 17:30 0.77416000 0.77454000 0.77411000 0.77628000 0.77362782 0.00089334 9438 1519927200 2018.03.01 18:00 0.77455000 0.77502000 0.77391000 0.77520000 0.77376040 0.00098284 7249 1519929000 2018.03.01 18:30 0.77501000 0.77598000 0.77496000 0.77641000 0.77397179 0.00117639 6060 1519930800 2018.03.01 19:00 0.77597000 0.77469000 0.77454000 0.77611000 0.77404019 0.00117205 4962 1519932600 2018.03.01 19:30 0.77468000 0.77353000 0.77336000 0.77475000 0.77399160 0.00112865 6327 1519934400 2018.03.01 20:00 0.77354000 0.77270000 0.77249000 0.77365000 0.77386859 0.00112068 6003 1519936200 2018.03.01 20:30 0.77270000 0.77199000 0.77156000 0.77329000 0.77368968 0.00114689 5913 1519938000 2018.03.01 21:00 0.77199000 0.77425000 0.77184000 0.77443000 0.77374304 0.00112928 7389 1519939800 2018.03.01 21:30 0.77424000 0.77608000 0.77377000 0.77638000 0.77396561 0.00115279 9773 1519941600 2018.03.01 22:00 0.77604000 0.77616000 0.77549000 0.77697000 0.77417460 0.00120151 10308 1519943400 2018.03.01 22:30 0.77617000 0.77599000 0.77590000 0.77672000 0.77434750 0.00124836 7057 1519945200 2018.03.01 23:00 0.77597000 0.77579000 0.77537000 0.77640000 0.77448488 0.00127166 2046 1519947000 2018.03.01 23:30 0.77581000 0.77562000 0.77557000 0.77608000 0.77459298 0.00128989 1248 1519948800 2018.03.02 00:00 0.77542000 0.77577000 0.77530000 0.77583000 0.77470508 0.00126782 183 1519950600 2018.03.02 00:30 0.77578000 0.77647000 0.77553000 0.77655000 0.77487317 0.00126260 1303 1519952400 2018.03.02 01:00 0.77647000 0.77573000 0.77570000 0.77647000 0.77495477 0.00121327 1460 1519954200 2018.03.02 01:30 0.77574000 0.77645000 0.77554000 0.77678000 0.77509717 0.00126541 1511 1519956000 2018.03.02 02:00 0.77646000 0.77638000 0.77558000 0.77649000 0.77521935 0.00129906 2152 1519957800 2018.03.02 02:30 0.77638000 0.77729000 0.77637000 0.77736000 0.77541655 0.00133617 2603 1519959600 2018.03.02 03:00 0.77729000 0.77654000 0.77635000 0.77729000 0.77552355 0.00134044 2805 1519961400 2018.03.02 03:30 0.77655000 0.77620000 0.77610000 0.77685000 0.77558797 0.00133690 3350 1519963200 2018.03.02 04:00 0.77622000 0.77564000 0.77564000 0.77632000 0.77559293 0.00133138 2837 1519965000 2018.03.02 04:30 0.77564000 0.77551000 0.77501000 0.77575000 0.77558503 0.00132780 2859 1519966800 2018.03.02 05:00 0.77552000 0.77606000 0.77534000 0.77617000 0.77563026 0.00132036 1896 1519968600 2018.03.02 05:30 0.77606000 0.77539000 0.77535000 0.77630000 0.77560738 0.00123484 1662 1519970400 2018.03.02 06:00 0.77538000 0.77574000 0.77537000 0.77580000 0.77562001 0.00104860 1752 1519972200 2018.03.02 06:30 0.77574000 0.77553000 0.77549000 0.77586000 0.77561144 0.00066821 979 1519974000 2018.03.02 07:00 0.77554000 0.77547000 0.77525000 0.77571000 0.77559797 0.00060434 1027 1519975800 2018.03.02 07:30 0.77547000 0.77612000 0.77534000 0.77633000 0.77564769 0.00057487 2656 1519977600 2018.03.02 08:00 0.77613000 0.77578000 0.77565000 0.77622000 0.77566029 0.00055693 2462 1519979400 2018.03.02 08:30 0.77580000 0.77568000 0.77566000 0.77635000 0.77566217 0.00055104 1954 1519981200 2018.03.02 09:00 0.77568000 0.77619000 0.77566000 0.77660000 0.77571244 0.00053622 2683 1519983000 2018.03.02 09:30 0.77619000 0.77604000 0.77570000 0.77631000 0.77574363 0.00052494 2790 1519984800 2018.03.02 10:00 0.77605000 0.77665000 0.77563000 0.77672000 0.77582995 0.00052189 3373 1519986600 2018.03.02 10:30 0.77666000 0.77675000 0.77665000 0.77717000 0.77591758 0.00051196 2681 1519988400 2018.03.02 11:00 0.77676000 0.77622000 0.77576000 0.77704000 0.77594638 0.00050626 3089 1519990200 2018.03.02 11:30 0.77623000 0.77510000 0.77510000 0.77648000 0.77586577 0.00054483 2541 1519992000 2018.03.02 12:00 0.77510000 0.77481000 0.77451000 0.77536000 0.77576522 0.00060289 2964 1519993800 2018.03.02 12:30 0.77482000 0.77545000 0.77480000 0.77559000 0.77573520 0.00050774 3246 1519995600 2018.03.02 13:00 0.77544000 0.77606000 0.77522000 0.77676000 0.77576613 0.00047585 5083 1519997400 2018.03.02 13:30 0.77606000 0.77616000 0.77568000 0.77648000 0.77580364 0.00047152 3326 1519999200 2018.03.02 14:00 0.77616000 0.77583000 0.77501000 0.77623000 0.77580615 0.00047002 3476 1520001000 2018.03.02 14:30 0.77583000 0.77479000 0.77465000 0.77615000 0.77570938 0.00052401 3464 1520002800 2018.03.02 15:00 0.77480000 0.77530000 0.77456000 0.77546000 0.77567039 0.00053080 3900 1520004600 2018.03.02 15:30 0.77525000 0.77601000 0.77471000 0.77614000 0.77570273 0.00052657 4843 1520006400 2018.03.02 16:00 0.77601000 0.77523000 0.77477000 0.77602000 0.77565771 0.00054354 4831 1520008200 2018.03.02 16:30 0.77524000 0.77455000 0.77375000 0.77555000 0.77555221 0.00061484 8193 1520010000 2018.03.02 17:00 0.77454000 0.77426000 0.77422000 0.77548000 0.77542915 0.00070721 7477 1520011800 2018.03.02 17:30 0.77427000 0.77434000 0.77415000 0.77529000 0.77532542 0.00075730 6584 1520013600 2018.03.02 18:00 0.77434000 0.77474000 0.77382000 0.77489000 0.77526966 0.00077703 5633 1520015400 2018.03.02 18:30 0.77475000 0.77532000 0.77460000 0.77558000 0.77527446 0.00077032 4793 1520017200 2018.03.02 19:00 0.77532000 0.77496000 0.77472000 0.77561000 0.77524451 0.00075269 4434 1520019000 2018.03.02 19:30 0.77496000 0.77514000 0.77463000 0.77528000 0.77523456 0.00073370 3373 1520020800 2018.03.02 20:00 0.77513000 0.77539000 0.77513000 0.77566000 0.77524936 0.00066108 2772 1520022600 2018.03.02 20:30 0.77539000 0.77534000 0.77510000 0.77569000 0.77525799 0.00057000 2889 1520024400 2018.03.02 21:00 0.77535000 0.77523000 0.77506000 0.77567000 0.77525533 0.00052761 3167 1520026200 2018.03.02 21:30 0.77521000 0.77538000 0.77501000 0.77559000 0.77526720 0.00052825 2706 1520028000 2018.03.02 22:00 0.77537000 0.77529000 0.77485000 0.77542000 0.77526937 0.00051842 3691 1520029800 2018.03.02 22:30 0.77529000 0.77608000 0.77525000 0.77623000 0.77534657 0.00055303 3285 1520031600 2018.03.02 23:00 0.77609000 0.77615000 0.77588000 0.77634000 0.77542309 0.00057407 1547 1520033400 2018.03.02 23:30 0.77616000 0.77626000 0.77611000 0.77636000 0.77550280 0.00060553 1086 1520208000 2018.03.05 00:00 0.77579000 0.77641000 0.77545000 0.77680000 0.77558920 0.00066596 630 1520209800 2018.03.05 00:30 0.77640000 0.77620000 0.77614000 0.77679000 0.77564737 0.00067680 1246 1520211600 2018.03.05 01:00 0.77623000 0.77473000 0.77462000 0.77644000 0.77556000 0.00067072 2175 1520213400 2018.03.05 01:30 0.77473000 0.77556000 0.77448000 0.77567000 0.77556000 0.00066313 1325 1520215200 2018.03.05 02:00 0.77557000 0.77603000 0.77555000 0.77635000 0.77560476 0.00068157 2741 1520217000 2018.03.05 02:30 0.77598000 0.77633000 0.77598000 0.77701000 0.77567383 0.00067852 2484 1520218800 2018.03.05 03:00 0.77633000 0.77661000 0.77579000 0.77675000 0.77576299 0.00065569 2097 1520220600 2018.03.05 03:30 0.77661000 0.77542000 0.77537000 0.77690000 0.77573033 0.00057170 2033 1520222400 2018.03.05 04:00 0.77542000 0.77521000 0.77504000 0.77566000 0.77568077 0.00053482 1783 1520224200 2018.03.05 04:30 0.77520000 0.77474000 0.77401000 0.77531000 0.77559117 0.00056697 2385 1520226000 2018.03.05 05:00 0.77473000 0.77498000 0.77426000 0.77524000 0.77553297 0.00057221 1574 1520227800 2018.03.05 05:30 0.77499000 0.77508000 0.77455000 0.77528000 0.77548983 0.00058259 1535 1520229600 2018.03.05 06:00 0.77508000 0.77519000 0.77501000 0.77536000 0.77546127 0.00059258 1098 1520231400 2018.03.05 06:30 0.77519000 0.77496000 0.77481000 0.77544000 0.77541353 0.00061460 1330 1520233200 2018.03.05 07:00 0.77497000 0.77482000 0.77473000 0.77544000 0.77535700 0.00064399 1470 1520235000 2018.03.05 07:30 0.77482000 0.77524000 0.77454000 0.77533000 0.77534586 0.00064817 1842 1520236800 2018.03.05 08:00 0.77523000 0.77452000 0.77443000 0.77540000 0.77526721 0.00069900 1550 1520238600 2018.03.05 08:30 0.77452000 0.77406000 0.77365000 0.77452000 0.77515224 0.00076022 2502 1520240400 2018.03.05 09:00 0.77406000 0.77387000 0.77351000 0.77444000 0.77503012 0.00081489 4732 1520242200 2018.03.05 09:30 0.77387000 0.77348000 0.77345000 0.77431000 0.77488249 0.00087878 3525 1520244000 2018.03.05 10:00 0.77348000 0.77418000 0.77329000 0.77448000 0.77481558 0.00084176 4032 1520245800 2018.03.05 10:30 0.77418000 0.77465000 0.77369000 0.77520000 0.77479981 0.00078716 3962 1520247600 2018.03.05 11:00 0.77465000 0.77446000 0.77417000 0.77488000 0.77476745 0.00079824 2602 1520249400 2018.03.05 11:30 0.77448000 0.77488000 0.77437000 0.77499000 0.77477817 0.00077648 2815 1520251200 2018.03.05 12:00 0.77488000 0.77518000 0.77476000 0.77524000 0.77481644 0.00072479 2093 1520253000 2018.03.05 12:30 0.77518000 0.77518000 0.77466000 0.77535000 0.77485106 0.00064596 2305 1520254800 2018.03.05 13:00 0.77519000 0.77487000 0.77448000 0.77530000 0.77485287 0.00051280 2080 1520256600 2018.03.05 13:30 0.77488000 0.77438000 0.77433000 0.77495000 0.77480783 0.00049599 2363 1520258400 2018.03.05 14:00 0.77438000 0.77383000 0.77383000 0.77486000 0.77471471 0.00051070 2482 1520260200 2018.03.05 14:30 0.77384000 0.77418000 0.77383000 0.77457000 0.77466378 0.00051569 1989 1520262000 2018.03.05 15:00 0.77418000 0.77449000 0.77407000 0.77482000 0.77464723 0.00050969 2424 1520263800 2018.03.05 15:30 0.77448000 0.77358000 0.77357000 0.77461000 0.77454559 0.00053644 2500 1520265600 2018.03.05 16:00 0.77358000 0.77335000 0.77291000 0.77363000 0.77443172 0.00056578 3431 1520267400 2018.03.05 16:30 0.77335000 0.77364000 0.77257000 0.77367000 0.77435632 0.00057415 4804 1520269200 2018.03.05 17:00 0.77364000 0.77409000 0.77286000 0.77418000 0.77433096 0.00056614 4788 1520271000 2018.03.05 17:30 0.77409000 0.77480000 0.77360000 0.77490000 0.77437563 0.00054445 4566 1520272800 2018.03.05 18:00 0.77483000 0.77659000 0.77469000 0.77671000 0.77458652 0.00076173 4935 1520274600 2018.03.05 18:30 0.77656000 0.77576000 0.77576000 0.77661000 0.77469828 0.00082056 3019 1520276400 2018.03.05 19:00 0.77577000 0.77577000 0.77563000 0.77611000 0.77480035 0.00085654 2836 1520278200 2018.03.05 19:30 0.77577000 0.77565000 0.77543000 0.77591000 0.77488127 0.00084223 2476 1520280000 2018.03.05 20:00 0.77564000 0.77625000 0.77556000 0.77672000 0.77501162 0.00090669 2389 1520281800 2018.03.05 20:30 0.77625000 0.77597000 0.77594000 0.77638000 0.77510290 0.00094880 2283 1520283600 2018.03.05 21:00 0.77598000 0.77604000 0.77575000 0.77636000 0.77519215 0.00098151 1847 1520285400 2018.03.05 21:30 0.77604000 0.77607000 0.77587000 0.77620000 0.77527575 0.00101926 1851 1520287200 2018.03.05 22:00 0.77605000 0.77609000 0.77587000 0.77636000 0.77535330 0.00105635 1754 1520289000 2018.03.05 22:30 0.77609000 0.77665000 0.77605000 0.77666000 0.77547679 0.00112944 1788 1520290800 2018.03.05 23:00 0.77664000 0.77626000 0.77623000 0.77664000 0.77555138 0.00115712 895 1520292600 2018.03.05 23:30 0.77626000 0.77657000 0.77614000 0.77664000 0.77564840 0.00117642 1307 1520294400 2018.03.06 00:00 0.77637000 0.77660000 0.77625000 0.77668000 0.77573902 0.00114610 249 1520296200 2018.03.06 00:30 0.77660000 0.77613000 0.77604000 0.77660000 0.77577626 0.00110342 1152 1520298000 2018.03.06 01:00 0.77611000 0.77683000 0.77610000 0.77683000 0.77587662 0.00110854 1263 1520299800 2018.03.06 01:30 0.77683000 0.77645000 0.77636000 0.77737000 0.77593122 0.00099766 1253 1520301600 2018.03.06 02:00 0.77644000 0.77790000 0.77634000 0.77850000 0.77611873 0.00092914 2685 1520303400 2018.03.06 02:30 0.77784000 0.77767000 0.77640000 0.77814000 0.77626647 0.00081985 3402 1520305200 2018.03.06 03:00 0.77767000 0.77834000 0.77766000 0.77870000 0.77646395 0.00079299 2854 1520307000 2018.03.06 03:30 0.77834000 0.77833000 0.77796000 0.77919000 0.77664167 0.00080570 2877 1520308800 2018.03.06 04:00 0.77834000 0.77794000 0.77780000 0.77870000 0.77676532 0.00086209 1672 1520310600 2018.03.06 04:30 0.77794000 0.77850000 0.77764000 0.77851000 0.77693052 0.00092671 1337 1520312400 2018.03.06 05:00 0.77849000 0.77821000 0.77806000 0.77889000 0.77705238 0.00094346 1575 1520314200 2018.03.06 05:30 0.77820000 0.77788000 0.77779000 0.77924000 0.77713120 0.00091386 1932 1520316000 2018.03.06 06:00 0.77790000 0.77776000 0.77775000 0.77826000 0.77719109 0.00090679 1222 1520317800 2018.03.06 06:30 0.77777000 0.77723000 0.77722000 0.77791000 0.77719479 0.00086483 1189 1520319600 2018.03.06 07:00 0.77724000 0.77707000 0.77687000 0.77755000 0.77718291 0.00082636 1606 1520321400 2018.03.06 07:30 0.77708000 0.77737000 0.77685000 0.77780000 0.77720073 0.00078691 1641 1520323200 2018.03.06 08:00 0.77736000 0.77718000 0.77714000 0.77795000 0.77719875 0.00074708 1553 1520325000 2018.03.06 08:30 0.77719000 0.77701000 0.77657000 0.77735000 0.77718078 0.00074232 2257 1520326800 2018.03.06 09:00 0.77701000 0.77618000 0.77583000 0.77716000 0.77708546 0.00077556 2846 1520328600 2018.03.06 09:30 0.77618000 0.77634000 0.77595000 0.77664000 0.77701447 0.00081119 2974 1520330400 2018.03.06 10:00 0.77635000 0.77690000 0.77589000 0.77690000 0.77700357 0.00081103 2396 1520332200 2018.03.06 10:30 0.77689000 0.77606000 0.77602000 0.77727000 0.77691370 0.00085780 2219 1520334000 2018.03.06 11:00 0.77605000 0.77572000 0.77572000 0.77639000 0.77680002 0.00095285 2081 1520335800 2018.03.06 11:30 0.77573000 0.77621000 0.77565000 0.77630000 0.77674382 0.00098865 2028 1520337600 2018.03.06 12:00 0.77622000 0.77642000 0.77618000 0.77667000 0.77671298 0.00097258 1687 1520339400 2018.03.06 12:30 0.77642000 0.77673000 0.77634000 0.77681000 0.77671460 0.00094797 1508 1520341200 2018.03.06 13:00 0.77672000 0.77896000 0.77630000 0.77911000 0.77692845 0.00092562 4557 1520343000 2018.03.06 13:30 0.77895000 0.78050000 0.77883000 0.78076000 0.77726860 0.00111960 6736 1520344800 2018.03.06 14:00 0.78049000 0.78199000 0.78045000 0.78221000 0.77771826 0.00152635 4696 1520346600 2018.03.06 14:30 0.78198000 0.78288000 0.78154000 0.78347000 0.77820985 0.00196507 4419 1520348400 2018.03.06 15:00 0.78289000 0.78224000 0.78222000 0.78424000 0.77859367 0.00224379 5251 1520350200 2018.03.06 15:30 0.78224000 0.78228000 0.78187000 0.78251000 0.77894475 0.00247433 2879 1520352000 2018.03.06 16:00 0.78226000 0.78135000 0.78124000 0.78258000 0.77917382 0.00258361 3849 1520353800 2018.03.06 16:30 0.78136000 0.78164000 0.78059000 0.78210000 0.77940870 0.00267165 5786 1520355600 2018.03.06 17:00 0.78164000 0.78270000 0.78146000 0.78302000 0.77972216 0.00280447 6111 1520357400 2018.03.06 17:30 0.78270000 0.78136000 0.78117000 0.78310000 0.77987814 0.00282171 6022 1520359200 2018.03.06 18:00 0.78136000 0.78155000 0.78129000 0.78281000 0.78003737 0.00282185 6684 1520361000 2018.03.06 18:30 0.78156000 0.78214000 0.78078000 0.78225000 0.78023762 0.00282453 4153 1520362800 2018.03.06 19:00 0.78214000 0.78113000 0.78095000 0.78232000 0.78032261 0.00269886 3340 1520364600 2018.03.06 19:30 0.78114000 0.78195000 0.78105000 0.78204000 0.78047760 0.00259542 3523 1520366400 2018.03.06 20:00 0.78196000 0.78213000 0.78185000 0.78246000 0.78063497 0.00251285 3302 1520368200 2018.03.06 20:30 0.78214000 0.78189000 0.78175000 0.78244000 0.78075449 0.00231776 3251 1520370000 2018.03.06 21:00 0.78188000 0.78207000 0.78186000 0.78225000 0.78087978 0.00204181 2406 1520371800 2018.03.06 21:30 0.78207000 0.78199000 0.78172000 0.78234000 0.78098552 0.00175636 2233 1520373600 2018.03.06 22:00 0.78201000 0.78178000 0.78156000 0.78201000 0.78106118 0.00141690 2075 1520375400 2018.03.06 22:30 0.78178000 0.78175000 0.78158000 0.78187000 0.78112678 0.00100600 1987 1520377200 2018.03.06 23:00 0.78175000 0.78188000 0.78174000 0.78202000 0.78119852 0.00084001 1012 1520379000 2018.03.06 23:30 0.78188000 0.78282000 0.78184000 0.78285000 0.78135294 0.00077226 1306 1520380800 2018.03.07 00:00 0.78279000 0.78223000 0.78194000 0.78279000 0.78143647 0.00071795 688 1520382600 2018.03.07 00:30 0.78224000 0.78079000 0.78046000 0.78284000 0.78137490 0.00070071 2638 1520384400 2018.03.07 01:00 0.78079000 0.77931000 0.77920000 0.78079000 0.78117825 0.00092079 3788 1520386200 2018.03.07 01:30 0.77931000 0.77859000 0.77746000 0.77965000 0.78093175 0.00116935 2960 1520388000 2018.03.07 02:00 0.77856000 0.77806000 0.77758000 0.77945000 0.78065825 0.00144753 3815 1520389800 2018.03.07 02:30 0.77803000 0.77862000 0.77716000 0.77869000 0.78046413 0.00158659 4228 1520391600 2018.03.07 03:00 0.77862000 0.77956000 0.77834000 0.77983000 0.78037802 0.00155617 4350 1520393400 2018.03.07 03:30 0.77956000 0.78044000 0.77920000 0.78045000 0.78038392 0.00153816 3146 1520395200 2018.03.07 04:00 0.78043000 0.77970000 0.77955000 0.78057000 0.78031879 0.00154861 3078 1520397000 2018.03.07 04:30 0.77970000 0.78072000 0.77958000 0.78073000 0.78035700 0.00148314 2812 1520398800 2018.03.07 05:00 0.78072000 0.78054000 0.78027000 0.78103000 0.78037443 0.00146797 3020 1520400600 2018.03.07 05:30 0.78054000 0.78035000 0.77987000 0.78081000 0.78037210 0.00142571 2407 1520402400 2018.03.07 06:00 0.78035000 0.78021000 0.77989000 0.78064000 0.78035666 0.00137431 1557 1520404200 2018.03.07 06:30 0.78021000 0.78033000 0.78005000 0.78056000 0.78035412 0.00133131 1304 1520406000 2018.03.07 07:00 0.78032000 0.77994000 0.77985000 0.78050000 0.78031468 0.00128268 1242 1520407800 2018.03.07 07:30 0.77994000 0.78022000 0.77984000 0.78030000 0.78030567 0.00122755 1714 1520409600 2018.03.07 08:00 0.78021000 0.78097000 0.78012000 0.78118000 0.78036894 0.00119099 2441 1520411400 2018.03.07 08:30 0.78098000 0.78064000 0.78036000 0.78137000 0.78039475 0.00115377 3419 1520413200 2018.03.07 09:00 0.78065000 0.78019000 0.77992000 0.78072000 0.78037525 0.00110283 2918 1520415000 2018.03.07 09:30 0.78019000 0.78079000 0.77999000 0.78079000 0.78041475 0.00097391 2335 1520416800 2018.03.07 10:00 0.78076000 0.78096000 0.78049000 0.78187000 0.78046668 0.00091627 3040 1520418600 2018.03.07 10:30 0.78097000 0.78046000 0.78031000 0.78113000 0.78046604 0.00091311 2010 1520420400 2018.03.07 11:00 0.78046000 0.78025000 0.78005000 0.78094000 0.78044547 0.00086816 2312 1520422200 2018.03.07 11:30 0.78025000 0.78042000 0.77981000 0.78069000 0.78044304 0.00076175 2036 1520424000 2018.03.07 12:00 0.78041000 0.78117000 0.78026000 0.78126000 0.78051228 0.00058653 1974 1520425800 2018.03.07 12:30 0.78119000 0.78168000 0.78118000 0.78185000 0.78062349 0.00050336 2201 1520427600 2018.03.07 13:00 0.78168000 0.78087000 0.78077000 0.78171000 0.78064697 0.00045190 2106 1520429400 2018.03.07 13:30 0.78087000 0.78073000 0.78052000 0.78165000 0.78065487 0.00045155 2257 1520431200 2018.03.07 14:00 0.78072000 0.78094000 0.78046000 0.78102000 0.78068203 0.00040628 2801 1520433000 2018.03.07 14:30 0.78095000 0.78138000 0.78082000 0.78146000 0.78074850 0.00044470 2076 1520434800 2018.03.07 15:00 0.78139000 0.78120000 0.78004000 0.78139000 0.78079150 0.00046161 3548 1520436600 2018.03.07 15:30 0.78121000 0.78107000 0.78082000 0.78188000 0.78081803 0.00046007 3975 1520438400 2018.03.07 16:00 0.78106000 0.78109000 0.78086000 0.78183000 0.78084393 0.00044754 2784 1520440200 2018.03.07 16:30 0.78110000 0.78227000 0.78087000 0.78293000 0.78097974 0.00054983 6080 1520442000 2018.03.07 17:00 0.78227000 0.78097000 0.78079000 0.78283000 0.78097882 0.00049814 8306 1520443800 2018.03.07 17:30 0.78098000 0.78090000 0.78070000 0.78191000 0.78097131 0.00046824 7340 1520445600 2018.03.07 18:00 0.78091000 0.77951000 0.77921000 0.78110000 0.78083214 0.00056430 5455 1520447400 2018.03.07 18:30 0.77950000 0.77954000 0.77927000 0.78015000 0.78070908 0.00064196 3944 1520449200 2018.03.07 19:00 0.77954000 0.77963000 0.77882000 0.77994000 0.78060631 0.00069596 3903 1520451000 2018.03.07 19:30 0.77964000 0.78029000 0.77942000 0.78030000 0.78057618 0.00070586 2220 1520452800 2018.03.07 20:00 0.78028000 0.78080000 0.77970000 0.78083000 0.78059750 0.00069718 2173 1520454600 2018.03.07 20:30 0.78080000 0.78111000 0.78020000 0.78124000 0.78064631 0.00069407 2501 1520456400 2018.03.07 21:00 0.78110000 0.78100000 0.78096000 0.78133000 0.78067999 0.00068483 1993 1520458200 2018.03.07 21:30 0.78100000 0.78164000 0.78095000 0.78245000 0.78077142 0.00069408 3668 1520460000 2018.03.07 22:00 0.78164000 0.78184000 0.78123000 0.78239000 0.78087319 0.00071442 3487 1520461800 2018.03.07 22:30 0.78185000 0.78252000 0.78166000 0.78263000 0.78103003 0.00078055 2455 1520463600 2018.03.07 23:00 0.78250000 0.78220000 0.78196000 0.78256000 0.78114146 0.00082976 1311 1520465400 2018.03.07 23:30 0.78224000 0.78247000 0.78224000 0.78300000 0.78126798 0.00088888 1245 1520467200 2018.03.08 00:00 0.78232000 0.78184000 0.78184000 0.78255000 0.78132246 0.00090302 273 1520469000 2018.03.08 00:30 0.78184000 0.78160000 0.78155000 0.78211000 0.78134889 0.00090975 934 1520470800 2018.03.08 01:00 0.78160000 0.78206000 0.78152000 0.78208000 0.78141662 0.00093499 1719 1520472600 2018.03.08 01:30 0.78206000 0.78264000 0.78206000 0.78279000 0.78153313 0.00099233 1062 1520474400 2018.03.08 02:00 0.78263000 0.78258000 0.78240000 0.78310000 0.78163283 0.00103540 2035 1520476200 2018.03.08 02:30 0.78258000 0.78267000 0.78257000 0.78386000 0.78173161 0.00107851 2948 1520478000 2018.03.08 03:00 0.78267000 0.78206000 0.78203000 0.78295000 0.78176289 0.00107633 2064 1520479800 2018.03.08 03:30 0.78207000 0.78248000 0.78177000 0.78268000 0.78183118 0.00108823 2168 1520481600 2018.03.08 04:00 0.78248000 0.78306000 0.78247000 0.78307000 0.78194821 0.00101706 1648 1520483400 2018.03.08 04:30 0.78305000 0.78268000 0.78255000 0.78356000 0.78201791 0.00088802 1635 1520485200 2018.03.08 05:00 0.78267000 0.78298000 0.78239000 0.78310000 0.78210953 0.00074610 1824 1520487000 2018.03.08 05:30 0.78299000 0.78317000 0.78291000 0.78325000 0.78221053 0.00066734 1524 1520488800 2018.03.08 06:00 0.78317000 0.78347000 0.78317000 0.78357000 0.78233048 0.00064596 1074 1520490600 2018.03.08 06:30 0.78347000 0.78295000 0.78275000 0.78351000 0.78238948 0.00059815 1189 1520492400 2018.03.08 07:00 0.78296000 0.78267000 0.78264000 0.78308000 0.78241620 0.00051099 1402 1520494200 2018.03.08 07:30 0.78267000 0.78264000 0.78246000 0.78280000 0.78243751 0.00047868 1653 1520496000 2018.03.08 08:00 0.78264000 0.78266000 0.78248000 0.78323000 0.78245870 0.00045672 1482 1520497800 2018.03.08 08:30 0.78266000 0.78246000 0.78224000 0.78289000 0.78245883 0.00045649 1537 1520499600 2018.03.08 09:00 0.78248000 0.78183000 0.78182000 0.78265000 0.78239894 0.00048901 2261 1520501400 2018.03.08 09:30 0.78183000 0.78190000 0.78154000 0.78256000 0.78235142 0.00051487 2900 1520503200 2018.03.08 10:00 0.78189000 0.78114000 0.78095000 0.78206000 0.78223605 0.00060788 3258 1520505000 2018.03.08 10:30 0.78114000 0.78057000 0.78055000 0.78136000 0.78207738 0.00075889 3138 1520506800 2018.03.08 11:00 0.78058000 0.78007000 0.77981000 0.78083000 0.78188620 0.00095501 3207 1520508600 2018.03.08 11:30 0.78008000 0.77979000 0.77945000 0.78020000 0.78168656 0.00112477 2273 1520510400 2018.03.08 12:00 0.77980000 0.78009000 0.77960000 0.78027000 0.78153451 0.00122125 1725 1520512200 2018.03.08 12:30 0.78007000 0.78020000 0.77992000 0.78036000 0.78140741 0.00127912 1772 1520514000 2018.03.08 13:00 0.78020000 0.77977000 0.77971000 0.78032000 0.78125147 0.00138011 1650 1520515800 2018.03.08 13:30 0.77976000 0.77996000 0.77934000 0.77998000 0.78112847 0.00142788 1746 1520517600 2018.03.08 14:00 0.77996000 0.78020000 0.77992000 0.78050000 0.78104004 0.00140696 1939 1520519400 2018.03.08 14:30 0.78020000 0.78015000 0.77978000 0.78100000 0.78095528 0.00139949 4553 1520521200 2018.03.08 15:00 0.78014000 0.78028000 0.78005000 0.78077000 0.78089097 0.00135081 4179 1520523000 2018.03.08 15:30 0.78027000 0.78018000 0.77960000 0.78087000 0.78082325 0.00127663 9850 1520524800 2018.03.08 16:00 0.78019000 0.78026000 0.77998000 0.78081000 0.78076961 0.00114716 4959 1520526600 2018.03.08 16:30 0.78026000 0.77959000 0.77952000 0.78132000 0.78065727 0.00108255 6426 1520528400 2018.03.08 17:00 0.77958000 0.77928000 0.77884000 0.77972000 0.78052610 0.00103911 5051 1520530200 2018.03.08 17:30 0.77929000 0.77796000 0.77782000 0.77931000 0.78028171 0.00109178 4648 1520532000 2018.03.08 18:00 0.77799000 0.77854000 0.77795000 0.77886000 0.78011583 0.00103194 4210 1520533800 2018.03.08 18:30 0.77855000 0.77868000 0.77749000 0.77889000 0.77997909 0.00094141 4215 1520535600 2018.03.08 19:00 0.77867000 0.77860000 0.77827000 0.77898000 0.77984774 0.00089228 3207 1520537400 2018.03.08 19:30 0.77859000 0.77837000 0.77795000 0.77859000 0.77970701 0.00081760 2602 1520539200 2018.03.08 20:00 0.77834000 0.77792000 0.77766000 0.77838000 0.77953682 0.00083175 1969 1520541000 2018.03.08 20:30 0.77794000 0.77777000 0.77753000 0.77797000 0.77936855 0.00087810 1811 1520542800 2018.03.08 21:00 0.77776000 0.77761000 0.77727000 0.77779000 0.77920107 0.00094487 1596 1520544600 2018.03.08 21:30 0.77761000 0.77875000 0.77737000 0.77916000 0.77915811 0.00094236 4794 1520546400 2018.03.08 22:00 0.77875000 0.77916000 0.77858000 0.77954000 0.77915829 0.00091903 3758 1520548200 2018.03.08 22:30 0.77916000 0.77899000 0.77845000 0.77920000 0.77914226 0.00088893 4621 1520550000 2018.03.08 23:00 0.77898000 0.77858000 0.77852000 0.77939000 0.77908871 0.00088226 1478 1520551800 2018.03.08 23:30 0.77858000 0.77859000 0.77851000 0.77877000 0.77904122 0.00086263 947 1520553600 2018.03.09 00:00 0.77862000 0.77865000 0.77814000 0.77919000 0.77900396 0.00082169 255 1520555400 2018.03.09 00:30 0.77865000 0.77854000 0.77852000 0.77919000 0.77895977 0.00077815 861 1520557200 2018.03.09 01:00 0.77854000 0.77876000 0.77845000 0.77901000 0.77894074 0.00071577 1838 1520559000 2018.03.09 01:30 0.77876000 0.77908000 0.77873000 0.77928000 0.77895401 0.00066595 1463 1520560800 2018.03.09 02:00 0.77908000 0.77870000 0.77835000 0.77916000 0.77892982 0.00058752 2247 1520562600 2018.03.09 02:30 0.77870000 0.77798000 0.77792000 0.77884000 0.77883936 0.00055094 1888 1520564400 2018.03.09 03:00 0.77798000 0.77841000 0.77763000 0.77887000 0.77879847 0.00052487 2794 1520566200 2018.03.09 03:30 0.77841000 0.77833000 0.77793000 0.77865000 0.77875385 0.00047614 2390 1520568000 2018.03.09 04:00 0.77833000 0.77833000 0.77795000 0.77849000 0.77871348 0.00046231 1883 1520569800 2018.03.09 04:30 0.77833000 0.77853000 0.77812000 0.77869000 0.77869601 0.00045563 1093 1520571600 2018.03.09 05:00 0.77853000 0.77839000 0.77783000 0.77853000 0.77866687 0.00044678 1360 1520573400 2018.03.09 05:30 0.77839000 0.77814000 0.77794000 0.77849000 0.77861669 0.00043691 1211 1520575200 2018.03.09 06:00 0.77812000 0.77855000 0.77807000 0.77862000 0.77861034 0.00040657 1572 1520577000 2018.03.09 06:30 0.77854000 0.77928000 0.77838000 0.77931000 0.77867411 0.00040242 1751 1520578800 2018.03.09 07:00 0.77928000 0.77923000 0.77889000 0.77934000 0.77872706 0.00035538 1477 1520580600 2018.03.09 07:30 0.77923000 0.77950000 0.77911000 0.77956000 0.77880067 0.00040939 1573 1520582400 2018.03.09 08:00 0.77950000 0.77982000 0.77946000 0.77993000 0.77889775 0.00048824 2048 1520584200 2018.03.09 08:30 0.77982000 0.77946000 0.77939000 0.77984000 0.77895130 0.00052274 2015 1520586000 2018.03.09 09:00 0.77945000 0.77958000 0.77887000 0.77977000 0.77901117 0.00055563 2362 1520587800 2018.03.09 09:30 0.77958000 0.77995000 0.77944000 0.77997000 0.77910058 0.00061552 2211 1520589600 2018.03.09 10:00 0.77995000 0.78045000 0.77980000 0.78084000 0.77922910 0.00071753 2495 1520591400 2018.03.09 10:30 0.78046000 0.78055000 0.77994000 0.78055000 0.77935490 0.00079937 1992 1520593200 2018.03.09 11:00 0.78054000 0.78003000 0.78003000 0.78061000 0.77941920 0.00082409 1732 1520595000 2018.03.09 11:30 0.78003000 0.77979000 0.77957000 0.78026000 0.77945451 0.00083696 1749 1520596800 2018.03.09 12:00 0.77978000 0.77998000 0.77974000 0.78026000 0.77950456 0.00084405 1467 1520598600 2018.03.09 12:30 0.77999000 0.78029000 0.77981000 0.78039000 0.77957936 0.00081169 1368 1520600400 2018.03.09 13:00 0.78030000 0.78046000 0.78016000 0.78063000 0.77966323 0.00081302 1314 1520602200 2018.03.09 13:30 0.78045000 0.78030000 0.78002000 0.78051000 0.77972388 0.00078242 1102 1520604000 2018.03.09 14:00 0.78031000 0.78025000 0.77994000 0.78050000 0.77977398 0.00073562 1067 1520605800 2018.03.09 14:30 0.78026000 0.77967000 0.77944000 0.78031000 0.77976408 0.00068016 1760 1520607600 2018.03.09 15:00 0.77967000 0.77900000 0.77895000 0.77990000 0.77969131 0.00062882 3482 1520609400 2018.03.09 15:30 0.77907000 0.78109000 0.77899000 0.78216000 0.77982452 0.00058762 13327 1520611200 2018.03.09 16:00 0.78109000 0.78237000 0.78082000 0.78295000 0.78006695 0.00073232 5550 1520613000 2018.03.09 16:30 0.78237000 0.78331000 0.78181000 0.78331000 0.78037581 0.00100551 6062 1520614800 2018.03.09 17:00 0.78333000 0.78376000 0.78302000 0.78470000 0.78069811 0.00124677 5900 1520616600 2018.03.09 17:30 0.78377000 0.78359000 0.78339000 0.78426000 0.78097353 0.00140850 4217 1520618400 2018.03.09 18:00 0.78358000 0.78432000 0.78329000 0.78436000 0.78129224 0.00161845 3805 1520620200 2018.03.09 18:30 0.78432000 0.78484000 0.78395000 0.78537000 0.78163012 0.00180874 2770 1520622000 2018.03.09 19:00 0.78484000 0.78498000 0.78465000 0.78538000 0.78194916 0.00195955 2639 1520623800 2018.03.09 19:30 0.78498000 0.78420000 0.78413000 0.78515000 0.78216352 0.00201558 2529 1520625600 2018.03.09 20:00 0.78420000 0.78467000 0.78406000 0.78473000 0.78240224 0.00210376 2220 1520627400 2018.03.09 20:30 0.78466000 0.78432000 0.78422000 0.78472000 0.78258488 0.00214387 1808 1520629200 2018.03.09 21:00 0.78431000 0.78457000 0.78422000 0.78471000 0.78277394 0.00214822 2173 1520631000 2018.03.09 21:30 0.78457000 0.78483000 0.78451000 0.78491000 0.78296976 0.00212391 1472 1520632800 2018.03.09 22:00 0.78483000 0.78460000 0.78443000 0.78504000 0.78312502 0.00206948 3279 1520634600 2018.03.09 22:30 0.78458000 0.78472000 0.78454000 0.78495000 0.78327692 0.00201778 2301 1520636400 2018.03.09 23:00 0.78471000 0.78486000 0.78460000 0.78499000 0.78342769 0.00196014 1094 1520638200 2018.03.09 23:30 0.78486000 0.78468000 0.78463000 0.78497000 0.78354696 0.00185600 975 1520812800 2018.03.12 00:00 0.78448000 0.78496000 0.78448000 0.78530000 0.78368153 0.00172826 184 1520814600 2018.03.12 00:30 0.78498000 0.78479000 0.78457000 0.78515000 0.78378710 0.00148454 1161 1520816400 2018.03.12 01:00 0.78481000 0.78538000 0.78481000 0.78545000 0.78393881 0.00103436 1239 1520818200 2018.03.12 01:30 0.78538000 0.78545000 0.78511000 0.78554000 0.78408273 0.00080560 819 1520820000 2018.03.12 02:00 0.78545000 0.78592000 0.78533000 0.78613000 0.78425771 0.00071244 1356 1520821800 2018.03.12 02:30 0.78592000 0.78605000 0.78580000 0.78656000 0.78442840 0.00068992 1321 1520823600 2018.03.12 03:00 0.78606000 0.78571000 0.78570000 0.78645000 0.78455046 0.00066512 1991 1520825400 2018.03.12 03:30 0.78572000 0.78573000 0.78571000 0.78639000 0.78466280 0.00061819 1651 1520827200 2018.03.12 04:00 0.78573000 0.78625000 0.78543000 0.78642000 0.78481396 0.00063272 2158 1520829000 2018.03.12 04:30 0.78625000 0.78668000 0.78605000 0.78671000 0.78499168 0.00069305 2144 1520830800 2018.03.12 05:00 0.78668000 0.78672000 0.78620000 0.78703000 0.78515628 0.00075514 1591 1520832600 2018.03.12 05:30 0.78672000 0.78640000 0.78626000 0.78673000 0.78527473 0.00075270 1363 1520834400 2018.03.12 06:00 0.78641000 0.78645000 0.78621000 0.78649000 0.78538666 0.00076802 997 1520836200 2018.03.12 06:30 0.78645000 0.78653000 0.78635000 0.78658000 0.78549555 0.00075602 795 1520838000 2018.03.12 07:00 0.78653000 0.78668000 0.78649000 0.78675000 0.78560835 0.00075654 761 1520839800 2018.03.12 07:30 0.78666000 0.78684000 0.78644000 0.78690000 0.78572565 0.00077055 1315 1520841600 2018.03.12 08:00 0.78684000 0.78716000 0.78663000 0.78735000 0.78586226 0.00077771 1923 1520843400 2018.03.12 08:30 0.78719000 0.78700000 0.78698000 0.78741000 0.78597061 0.00076394 1212 1520845200 2018.03.12 09:00 0.78701000 0.78682000 0.78678000 0.78735000 0.78605151 0.00073621 1264 1520847000 2018.03.12 09:30 0.78683000 0.78743000 0.78676000 0.78750000 0.78618279 0.00071326 1185 1520848800 2018.03.12 10:00 0.78742000 0.78746000 0.78682000 0.78752000 0.78630443 0.00069583 2066 1520850600 2018.03.12 10:30 0.78746000 0.78729000 0.78722000 0.78795000 0.78639830 0.00062501 2315 1520852400 2018.03.12 11:00 0.78730000 0.78676000 0.78673000 0.78774000 0.78643274 0.00057873 2303 1520854200 2018.03.12 11:30 0.78677000 0.78660000 0.78633000 0.78687000 0.78644867 0.00053123 1522 1520856000 2018.03.12 12:00 0.78660000 0.78642000 0.78610000 0.78662000 0.78644594 0.00051901 1342 1520857800 2018.03.12 12:30 0.78643000 0.78633000 0.78632000 0.78647000 0.78643490 0.00051684 108