Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.74045000 0.74065000 0.00001000 5.00000000 20.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515571200 2018.01.10 08:00 0.78907000 0.78957000 0.78905000 0.78957000 0.78957000 0.00000000 1255 1515573000 2018.01.10 08:30 0.78957000 0.78902000 0.78884000 0.78958000 0.78951762 0.00000000 2160 1515574800 2018.01.10 09:00 0.78902000 0.78856000 0.78817000 0.78958000 0.78942642 0.00000000 4585 1515576600 2018.01.10 09:30 0.78857000 0.78837000 0.78800000 0.78860000 0.78932581 0.00000000 3292 1515578400 2018.01.10 10:00 0.78836000 0.78835000 0.78808000 0.78876000 0.78923287 0.00000000 3240 1515580200 2018.01.10 10:30 0.78835000 0.78960000 0.78833000 0.78965000 0.78926784 0.00000000 2798 1515582000 2018.01.10 11:00 0.78959000 0.78891000 0.78885000 0.78965000 0.78923376 0.00000000 2970 1515583800 2018.01.10 11:30 0.78890000 0.78880000 0.78854000 0.78922000 0.78919245 0.00000000 2585 1515585600 2018.01.10 12:00 0.78880000 0.78777000 0.78774000 0.78894000 0.78905698 0.00000000 4398 1515587400 2018.01.10 12:30 0.78778000 0.78506000 0.78485000 0.78802000 0.78867631 0.00000000 10651 1515589200 2018.01.10 13:00 0.78507000 0.78689000 0.78417000 0.78742000 0.78850619 0.00000000 8926 1515591000 2018.01.10 13:30 0.78689000 0.78606000 0.78572000 0.78701000 0.78827322 0.00000000 4582 1515592800 2018.01.10 14:00 0.78606000 0.78467000 0.78447000 0.78618000 0.78793005 0.00000000 4765 1515594600 2018.01.10 14:30 0.78466000 0.78491000 0.78452000 0.78528000 0.78764243 0.00000000 3171 1515596400 2018.01.10 15:00 0.78488000 0.78434000 0.78429000 0.78535000 0.78732791 0.00000000 4031 1515598200 2018.01.10 15:30 0.78434000 0.78302000 0.78288000 0.78477000 0.78691763 0.00000000 5522 1515600000 2018.01.10 16:00 0.78302000 0.78180000 0.78151000 0.78322000 0.78643024 0.00000000 5633 1515601800 2018.01.10 16:30 0.78181000 0.78229000 0.78160000 0.78310000 0.78603593 0.00000000 7316 1515603600 2018.01.10 17:00 0.78229000 0.78248000 0.78204000 0.78294000 0.78569727 0.00000000 5379 1515605400 2018.01.10 17:30 0.78247000 0.78293000 0.78198000 0.78390000 0.78543372 0.00275422 6822 1515607200 2018.01.10 18:00 0.78295000 0.78328000 0.78275000 0.78369000 0.78522861 0.00267906 5473 1515609000 2018.01.10 18:30 0.78328000 0.78322000 0.78280000 0.78344000 0.78503731 0.00261263 3444 1515610800 2018.01.10 19:00 0.78322000 0.78358000 0.78264000 0.78378000 0.78489852 0.00253146 3133 1515612600 2018.01.10 19:30 0.78358000 0.78399000 0.78326000 0.78404000 0.78481199 0.00242671 2296 1515614400 2018.01.10 20:00 0.78400000 0.78364000 0.78290000 0.78402000 0.78470037 0.00231416 2205 1515616200 2018.01.10 20:30 0.78362000 0.78371000 0.78333000 0.78387000 0.78460605 0.00204644 1868 1515618000 2018.01.10 21:00 0.78371000 0.77868000 0.77834000 0.78392000 0.78404167 0.00217147 10164 1515619800 2018.01.10 21:30 0.77868000 0.77763000 0.77759000 0.77929000 0.78343103 0.00231235 7125 1515621600 2018.01.10 22:00 0.77764000 0.77939000 0.77744000 0.78209000 0.78304617 0.00225807 7305 1515623400 2018.01.10 22:30 0.77939000 0.77926000 0.77894000 0.78026000 0.78268558 0.00235734 3031 1515625200 2018.01.10 23:00 0.77926000 0.77996000 0.77926000 0.78002000 0.78242600 0.00223284 1292 1515627000 2018.01.10 23:30 0.77997000 0.77970000 0.77964000 0.78018000 0.78216639 0.00214649 1027 1515628800 2018.01.11 00:00 0.77953000 0.77935000 0.77914000 0.78003000 0.78189816 0.00214409 688 1515630600 2018.01.11 00:30 0.77936000 0.77973000 0.77921000 0.77984000 0.78169167 0.00207309 520 1515632400 2018.01.11 01:00 0.77970000 0.78001000 0.77930000 0.78013000 0.78153151 0.00200376 605 1515634200 2018.01.11 01:30 0.78000000 0.78006000 0.77986000 0.78036000 0.78139136 0.00198719 632 1515636000 2018.01.11 02:00 0.78007000 0.77916000 0.77877000 0.78011000 0.78117885 0.00202778 1854 1515637800 2018.01.11 02:30 0.77917000 0.77966000 0.77904000 0.78027000 0.78103420 0.00203133 2891 1515639600 2018.01.11 03:00 0.77966000 0.77961000 0.77959000 0.78026000 0.78089856 0.00202127 3065 1515641400 2018.01.11 03:30 0.77961000 0.77941000 0.77936000 0.77990000 0.78075679 0.00198495 1639 1515643200 2018.01.11 04:00 0.77942000 0.77924000 0.77875000 0.77948000 0.78061234 0.00191542 1352 1515645000 2018.01.11 04:30 0.77924000 0.77964000 0.77923000 0.77993000 0.78051973 0.00182246 1161 1515646800 2018.01.11 05:00 0.77964000 0.77947000 0.77934000 0.77978000 0.78041976 0.00168145 1557 1515648600 2018.01.11 05:30 0.77945000 0.77993000 0.77939000 0.77994000 0.78037312 0.00146700 3049 1515650400 2018.01.11 06:00 0.77994000 0.78019000 0.77979000 0.78031000 0.78035568 0.00126356 1467 1515652200 2018.01.11 06:30 0.78020000 0.78045000 0.78008000 0.78064000 0.78036466 0.00102442 1303 1515654000 2018.01.11 07:00 0.78044000 0.78057000 0.78028000 0.78073000 0.78038422 0.00096908 1081 1515655800 2018.01.11 07:30 0.78056000 0.78021000 0.78019000 0.78070000 0.78036762 0.00073524 1364 1515657600 2018.01.11 08:00 0.78021000 0.78080000 0.78013000 0.78084000 0.78040880 0.00074087 1618 1515659400 2018.01.11 08:30 0.78079000 0.78063000 0.78059000 0.78126000 0.78042987 0.00071253 1795 1515661200 2018.01.11 09:00 0.78063000 0.78138000 0.78063000 0.78148000 0.78052036 0.00079688 3246 1515663000 2018.01.11 09:30 0.78138000 0.78120000 0.78084000 0.78165000 0.78058509 0.00083156 3606 1515664800 2018.01.11 10:00 0.78119000 0.77959000 0.77959000 0.78150000 0.78049032 0.00075612 4858 1515666600 2018.01.11 10:30 0.77958000 0.77971000 0.77899000 0.77988000 0.78041600 0.00071606 3321 1515668400 2018.01.11 11:00 0.77969000 0.77917000 0.77890000 0.78028000 0.78029733 0.00070599 3911 1515670200 2018.01.11 11:30 0.77917000 0.77944000 0.77916000 0.77991000 0.78021568 0.00069718 3774 1515672000 2018.01.11 12:00 0.77943000 0.77974000 0.77931000 0.77989000 0.78017038 0.00065142 2711 1515673800 2018.01.11 12:30 0.77974000 0.77965000 0.77950000 0.78052000 0.78012082 0.00064077 3933 1515675600 2018.01.11 13:00 0.77964000 0.77902000 0.77885000 0.77965000 0.78001598 0.00066175 3169 1515677400 2018.01.11 13:30 0.77901000 0.77822000 0.77821000 0.77911000 0.77984493 0.00075808 3154 1515679200 2018.01.11 14:00 0.77823000 0.77922000 0.77809000 0.77928000 0.77978542 0.00076641 2935 1515681000 2018.01.11 14:30 0.77921000 0.77751000 0.77735000 0.77933000 0.77956871 0.00094902 9080 1515682800 2018.01.11 15:00 0.77750000 0.77833000 0.77713000 0.77900000 0.77945074 0.00101642 8799 1515684600 2018.01.11 15:30 0.77833000 0.77632000 0.77628000 0.77890000 0.77915257 0.00129237 8621 1515686400 2018.01.11 16:00 0.77633000 0.77644000 0.77544000 0.77675000 0.77889423 0.00147260 6544 1515688200 2018.01.11 16:30 0.77644000 0.77641000 0.77633000 0.77765000 0.77865764 0.00159573 6871 1515690000 2018.01.11 17:00 0.77641000 0.77714000 0.77625000 0.77762000 0.77851310 0.00161258 6824 1515691800 2018.01.11 17:30 0.77713000 0.77769000 0.77633000 0.77775000 0.77843471 0.00159814 5509 1515693600 2018.01.11 18:00 0.77770000 0.77837000 0.77715000 0.77845000 0.77842855 0.00150949 4802 1515695400 2018.01.11 18:30 0.77837000 0.77823000 0.77792000 0.77853000 0.77840964 0.00143057 3177 1515697200 2018.01.11 19:00 0.77824000 0.77744000 0.77728000 0.77849000 0.77831729 0.00129108 2437 1515699000 2018.01.11 19:30 0.77744000 0.77874000 0.77744000 0.77914000 0.77835755 0.00112331 2255 1515700800 2018.01.11 20:00 0.77871000 0.77904000 0.77811000 0.77911000 0.77842255 0.00110543 3288 1515702600 2018.01.11 20:30 0.77904000 0.77918000 0.77883000 0.77990000 0.77849468 0.00109349 2824 1515704400 2018.01.11 21:00 0.77917000 0.77957000 0.77913000 0.77975000 0.77859709 0.00113321 2055 1515706200 2018.01.11 21:30 0.77956000 0.77931000 0.77899000 0.77956000 0.77866499 0.00114975 1907 1515708000 2018.01.11 22:00 0.77931000 0.77942000 0.77901000 0.77948000 0.77873690 0.00116434 1085 1515709800 2018.01.11 22:30 0.77942000 0.77915000 0.77905000 0.77948000 0.77877624 0.00116764 1654 1515711600 2018.01.11 23:00 0.77915000 0.77849000 0.77708000 0.77922000 0.77874898 0.00115518 1529 1515713400 2018.01.11 23:30 0.77849000 0.77934000 0.77844000 0.77967000 0.77880527 0.00118124 1795 1515715200 2018.01.12 00:00 0.77914000 0.77908000 0.77883000 0.77970000 0.77883143 0.00119152 805 1515717000 2018.01.12 00:30 0.77889000 0.77884000 0.77874000 0.77934000 0.77883225 0.00115466 654 1515718800 2018.01.12 01:00 0.77884000 0.77914000 0.77884000 0.77946000 0.77886156 0.00116340 638 1515720600 2018.01.12 01:30 0.77914000 0.77910000 0.77894000 0.77929000 0.77888427 0.00102471 889 1515722400 2018.01.12 02:00 0.77910000 0.77890000 0.77847000 0.77913000 0.77888576 0.00086723 2868 1515724200 2018.01.12 02:30 0.77889000 0.77883000 0.77840000 0.77895000 0.77888045 0.00066660 1847 1515726000 2018.01.12 03:00 0.77882000 0.77925000 0.77850000 0.77932000 0.77891565 0.00055020 1821 1515727800 2018.01.12 03:30 0.77925000 0.77946000 0.77925000 0.77953000 0.77896749 0.00049211 1250 1515729600 2018.01.12 04:00 0.77947000 0.77951000 0.77946000 0.77981000 0.77901916 0.00048811 1200 1515731400 2018.01.12 04:30 0.77951000 0.77910000 0.77899000 0.77951000 0.77902686 0.00045509 1049 1515733200 2018.01.12 05:00 0.77910000 0.77884000 0.77880000 0.77935000 0.77900906 0.00029391 899 1515735000 2018.01.12 05:30 0.77885000 0.77869000 0.77859000 0.77895000 0.77897868 0.00030827 742 1515736800 2018.01.12 06:00 0.77870000 0.77890000 0.77870000 0.77912000 0.77897118 0.00031161 891 1515738600 2018.01.12 06:30 0.77891000 0.77885000 0.77884000 0.77908000 0.77895964 0.00031384 962 1515740400 2018.01.12 07:00 0.77885000 0.77900000 0.77869000 0.77902000 0.77896348 0.00028142 882 1515742200 2018.01.12 07:30 0.77900000 0.77915000 0.77886000 0.77927000 0.77898125 0.00026852 1133 1515744000 2018.01.12 08:00 0.77915000 0.77904000 0.77892000 0.77928000 0.77898684 0.00024920 941 1515745800 2018.01.12 08:30 0.77904000 0.77862000 0.77845000 0.77906000 0.77895191 0.00026475 1456 1515747600 2018.01.12 09:00 0.77863000 0.77810000 0.77762000 0.77884000 0.77887077 0.00032862 3147 1515749400 2018.01.12 09:30 0.77810000 0.77738000 0.77711000 0.77823000 0.77872879 0.00048315 4402 1515751200 2018.01.12 10:00 0.77739000 0.77727000 0.77693000 0.77795000 0.77858986 0.00061020 4497 1515753000 2018.01.12 10:30 0.77728000 0.77687000 0.77580000 0.77756000 0.77842606 0.00076159 6303 1515754800 2018.01.12 11:00 0.77687000 0.77625000 0.77606000 0.77689000 0.77821882 0.00094228 6242 1515756600 2018.01.12 11:30 0.77624000 0.77620000 0.77533000 0.77627000 0.77802655 0.00107867 3768 1515758400 2018.01.12 12:00 0.77619000 0.77621000 0.77571000 0.77645000 0.77785355 0.00118601 2391 1515760200 2018.01.12 12:30 0.77622000 0.77594000 0.77519000 0.77648000 0.77767130 0.00129482 2675 1515762000 2018.01.12 13:00 0.77594000 0.77558000 0.77498000 0.77598000 0.77747213 0.00138582 3673 1515763800 2018.01.12 13:30 0.77558000 0.77541000 0.77518000 0.77576000 0.77727574 0.00144274 2765 1515765600 2018.01.12 14:00 0.77541000 0.77548000 0.77510000 0.77560000 0.77710472 0.00145401 2609 1515767400 2018.01.12 14:30 0.77548000 0.77549000 0.77495000 0.77557000 0.77695093 0.00146584 3251 1515769200 2018.01.12 15:00 0.77548000 0.77481000 0.77475000 0.77586000 0.77674704 0.00152548 4410 1515771000 2018.01.12 15:30 0.77486000 0.77536000 0.77424000 0.77600000 0.77661494 0.00152237 14713 1515772800 2018.01.12 16:00 0.77537000 0.77551000 0.77439000 0.77636000 0.77650970 0.00147414 9909 1515774600 2018.01.12 16:30 0.77551000 0.77685000 0.77533000 0.77747000 0.77654211 0.00137552 7672 1515776400 2018.01.12 17:00 0.77689000 0.77707000 0.77626000 0.77713000 0.77659239 0.00126399 6337 1515778200 2018.01.12 17:30 0.77706000 0.77649000 0.77589000 0.77738000 0.77658264 0.00112665 7831 1515780000 2018.01.12 18:00 0.77650000 0.77527000 0.77479000 0.77698000 0.77645762 0.00100026 7827 1515781800 2018.01.12 18:30 0.77528000 0.77585000 0.77528000 0.77666000 0.77639976 0.00086902 5886 1515783600 2018.01.12 19:00 0.77585000 0.77627000 0.77573000 0.77643000 0.77638740 0.00077698 3805 1515785400 2018.01.12 19:30 0.77627000 0.77681000 0.77585000 0.77686000 0.77642765 0.00076953 2171 1515787200 2018.01.12 20:00 0.77681000 0.77677000 0.77639000 0.77705000 0.77646025 0.00076806 2220 1515789000 2018.01.12 20:30 0.77677000 0.77676000 0.77672000 0.77798000 0.77648880 0.00078232 5295 1515790800 2018.01.12 21:00 0.77676000 0.77607000 0.77569000 0.77677000 0.77644891 0.00076245 3149 1515792600 2018.01.12 21:30 0.77605000 0.77585000 0.77568000 0.77639000 0.77639187 0.00073984 4230 1515794400 2018.01.12 22:00 0.77584000 0.77608000 0.77557000 0.77626000 0.77636217 0.00072618 1881 1515796200 2018.01.12 22:30 0.77609000 0.77626000 0.77609000 0.77659000 0.77635244 0.00071557 2016 1515798000 2018.01.12 23:00 0.77626000 0.77603000 0.77522000 0.77634000 0.77632173 0.00068425 1953 1515799800 2018.01.12 23:30 0.77603000 0.77639000 0.77586000 0.77664000 0.77632823 0.00065585 1002 1515974400 2018.01.15 00:00 0.77627000 0.77599000 0.77547000 0.77642000 0.77629602 0.00062141 225 1515976200 2018.01.15 00:30 0.77601000 0.77727000 0.77597000 0.77784000 0.77638878 0.00065555 919 1515978000 2018.01.15 01:00 0.77728000 0.77747000 0.77666000 0.77751000 0.77649175 0.00062301 1738 1515979800 2018.01.15 01:30 0.77748000 0.77689000 0.77680000 0.77750000 0.77652968 0.00058362 1231 1515981600 2018.01.15 02:00 0.77690000 0.77685000 0.77627000 0.77700000 0.77656019 0.00054650 3405 1515983400 2018.01.15 02:30 0.77685000 0.77629000 0.77604000 0.77697000 0.77653446 0.00054075 2102 1515985200 2018.01.15 03:00 0.77630000 0.77694000 0.77630000 0.77715000 0.77657308 0.00054392 3579 1515987000 2018.01.15 03:30 0.77695000 0.77657000 0.77643000 0.77705000 0.77657279 0.00054353 2313 1515988800 2018.01.15 04:00 0.77656000 0.77651000 0.77630000 0.77667000 0.77656681 0.00045812 2303 1515990600 2018.01.15 04:30 0.77651000 0.77629000 0.77614000 0.77661000 0.77654044 0.00043144 1795 1515992400 2018.01.15 05:00 0.77629000 0.77636000 0.77608000 0.77645000 0.77652326 0.00042871 1588 1515994200 2018.01.15 05:30 0.77636000 0.77656000 0.77635000 0.77674000 0.77652676 0.00042409 1329 1515996000 2018.01.15 06:00 0.77656000 0.77645000 0.77624000 0.77666000 0.77651945 0.00042043 1342 1515997800 2018.01.15 06:30 0.77646000 0.77658000 0.77638000 0.77692000 0.77652521 0.00041771 1783 1515999600 2018.01.15 07:00 0.77658000 0.77639000 0.77591000 0.77661000 0.77651234 0.00040568 2994 1516001400 2018.01.15 07:30 0.77639000 0.77656000 0.77614000 0.77658000 0.77651688 0.00037757 2765 1516003200 2018.01.15 08:00 0.77657000 0.77609000 0.77573000 0.77662000 0.77647622 0.00038133 3295 1516005000 2018.01.15 08:30 0.77611000 0.77652000 0.77607000 0.77662000 0.77648039 0.00037759 2250 1516006800 2018.01.15 09:00 0.77653000 0.77648000 0.77608000 0.77666000 0.77648035 0.00036392 4027 1516008600 2018.01.15 09:30 0.77648000 0.77658000 0.77626000 0.77717000 0.77648984 0.00036151 3479 1516010400 2018.01.15 10:00 0.77658000 0.77614000 0.77554000 0.77671000 0.77645653 0.00036341 3790 1516012200 2018.01.15 10:30 0.77615000 0.77579000 0.77550000 0.77627000 0.77639305 0.00036429 2887 1516014000 2018.01.15 11:00 0.77579000 0.77558000 0.77519000 0.77636000 0.77631561 0.00034365 4236 1516015800 2018.01.15 11:30 0.77560000 0.77488000 0.77457000 0.77563000 0.77617889 0.00047400 4277 1516017600 2018.01.15 12:00 0.77488000 0.77442000 0.77413000 0.77503000 0.77601138 0.00062581 3994 1516019400 2018.01.15 12:30 0.77442000 0.77422000 0.77391000 0.77487000 0.77584077 0.00077847 4408 1516021200 2018.01.15 13:00 0.77421000 0.77345000 0.77324000 0.77421000 0.77561308 0.00095905 3641 1516023000 2018.01.15 13:30 0.77346000 0.77332000 0.77309000 0.77388000 0.77539469 0.00111719 3093 1516024800 2018.01.15 14:00 0.77332000 0.77340000 0.77273000 0.77346000 0.77520472 0.00122478 1998 1516026600 2018.01.15 14:30 0.77341000 0.77339000 0.77293000 0.77406000 0.77503189 0.00131274 2690 1516028400 2018.01.15 15:00 0.77337000 0.77284000 0.77264000 0.77341000 0.77482314 0.00142243 3628 1516030200 2018.01.15 15:30 0.77284000 0.77302000 0.77237000 0.77328000 0.77465141 0.00147015 3665 1516032000 2018.01.15 16:00 0.77302000 0.77292000 0.77246000 0.77340000 0.77448651 0.00150600 4301 1516033800 2018.01.15 16:30 0.77292000 0.77363000 0.77267000 0.77374000 0.77440494 0.00146297 3237 1516035600 2018.01.15 17:00 0.77363000 0.77399000 0.77345000 0.77416000 0.77436542 0.00140488 3201 1516037400 2018.01.15 17:30 0.77398000 0.77639000 0.77398000 0.77647000 0.77455824 0.00136539 4447 1516039200 2018.01.15 18:00 0.77638000 0.77640000 0.77533000 0.77699000 0.77473364 0.00138161 6048 1516041000 2018.01.15 18:30 0.77641000 0.77578000 0.77545000 0.77643000 0.77483330 0.00135441 1883 1516042800 2018.01.15 19:00 0.77578000 0.77554000 0.77524000 0.77607000 0.77490060 0.00132736 1246 1516044600 2018.01.15 19:30 0.77554000 0.77523000 0.77503000 0.77557000 0.77493197 0.00128506 3293 1516046400 2018.01.15 20:00 0.77523000 0.77526000 0.77490000 0.77559000 0.77496321 0.00127023 5654 1516048200 2018.01.15 20:30 0.77525000 0.77529000 0.77494000 0.77548000 0.77499434 0.00127189 2774 1516050000 2018.01.15 21:00 0.77529000 0.77483000 0.77448000 0.77538000 0.77497869 0.00125852 7807 1516051800 2018.01.15 21:30 0.77483000 0.77467000 0.77440000 0.77500000 0.77494929 0.00124698 9263 1516053600 2018.01.15 22:00 0.77468000 0.77481000 0.77451000 0.77537000 0.77493602 0.00123613 4870 1516055400 2018.01.15 22:30 0.77482000 0.77493000 0.77465000 0.77521000 0.77493545 0.00122549 11339 1516057200 2018.01.15 23:00 0.77494000 0.77476000 0.77462000 0.77507000 0.77491874 0.00117450 2812 1516059000 2018.01.15 23:30 0.77476000 0.77469000 0.77449000 0.77511000 0.77489695 0.00111371 753 1516060800 2018.01.16 00:00 0.77469000 0.77477000 0.77448000 0.77480000 0.77488486 0.00105993 106 1516062600 2018.01.16 00:30 0.77478000 0.77484000 0.77461000 0.77502000 0.77488059 0.00100524 2129 1516064400 2018.01.16 01:00 0.77482000 0.77514000 0.77463000 0.77525000 0.77490530 0.00089893 1037 1516066200 2018.01.16 01:30 0.77514000 0.77501000 0.77490000 0.77517000 0.77491527 0.00079387 962 1516068000 2018.01.16 02:00 0.77501000 0.77486000 0.77475000 0.77512000 0.77491000 0.00065778 1310 1516069800 2018.01.16 02:30 0.77486000 0.77486000 0.77456000 0.77496000 0.77490524 0.00059392 1193 1516071600 2018.01.16 03:00 0.77487000 0.77493000 0.77473000 0.77527000 0.77490760 0.00055654 2112 1516073400 2018.01.16 03:30 0.77493000 0.77473000 0.77456000 0.77505000 0.77489069 0.00045509 1418 1516075200 2018.01.16 04:00 0.77473000 0.77486000 0.77463000 0.77493000 0.77488776 0.00030633 1506 1516077000 2018.01.16 04:30 0.77484000 0.77503000 0.77462000 0.77503000 0.77490131 0.00023127 1830 1516078800 2018.01.16 05:00 0.77502000 0.77516000 0.77481000 0.77517000 0.77492595 0.00018836 1164 1516080600 2018.01.16 05:30 0.77517000 0.77521000 0.77506000 0.77534000 0.77495300 0.00018787 1130 1516082400 2018.01.16 06:00 0.77520000 0.77531000 0.77510000 0.77540000 0.77498700 0.00019842 1038 1516084200 2018.01.16 06:30 0.77529000 0.77547000 0.77524000 0.77557000 0.77503300 0.00022927 1212 1516086000 2018.01.16 07:00 0.77547000 0.77529000 0.77524000 0.77548000 0.77505748 0.00024012 794 1516087800 2018.01.16 07:30 0.77530000 0.77550000 0.77524000 0.77564000 0.77509962 0.00025669 936 1516089600 2018.01.16 08:00 0.77551000 0.77553000 0.77550000 0.77587000 0.77514061 0.00027784 1476 1516091400 2018.01.16 08:30 0.77552000 0.77543000 0.77517000 0.77566000 0.77516817 0.00028961 2701 1516093200 2018.01.16 09:00 0.77545000 0.77511000 0.77494000 0.77614000 0.77516263 0.00027357 8453 1516095000 2018.01.16 09:30 0.77511000 0.77547000 0.77508000 0.77578000 0.77519190 0.00026725 5808 1516096800 2018.01.16 10:00 0.77547000 0.77523000 0.77456000 0.77561000 0.77519553 0.00025085 4818 1516098600 2018.01.16 10:30 0.77522000 0.77608000 0.77518000 0.77693000 0.77527977 0.00031669 4675 1516100400 2018.01.16 11:00 0.77607000 0.77608000 0.77559000 0.77642000 0.77535598 0.00037488 4252 1516102200 2018.01.16 11:30 0.77609000 0.77632000 0.77588000 0.77665000 0.77544779 0.00044216 3746 1516104000 2018.01.16 12:00 0.77632000 0.77588000 0.77544000 0.77641000 0.77548895 0.00044197 3585 1516105800 2018.01.16 12:30 0.77587000 0.77594000 0.77554000 0.77661000 0.77553191 0.00043911 5649 1516107600 2018.01.16 13:00 0.77594000 0.77619000 0.77576000 0.77627000 0.77559459 0.00045322 3059 1516109400 2018.01.16 13:30 0.77619000 0.77544000 0.77541000 0.77626000 0.77557986 0.00040919 2506 1516111200 2018.01.16 14:00 0.77545000 0.77552000 0.77504000 0.77566000 0.77557416 0.00037618 2651 1516113000 2018.01.16 14:30 0.77550000 0.77556000 0.77523000 0.77601000 0.77557281 0.00035602 2894 1516114800 2018.01.16 15:00 0.77557000 0.77675000 0.77557000 0.77690000 0.77568493 0.00042344 3222 1516116600 2018.01.16 15:30 0.77677000 0.77732000 0.77660000 0.77739000 0.77584065 0.00054694 4216 1516118400 2018.01.16 16:00 0.77732000 0.77741000 0.77716000 0.77803000 0.77599011 0.00064805 4759 1516120200 2018.01.16 16:30 0.77740000 0.77757000 0.77695000 0.77798000 0.77614058 0.00074608 4801 1516122000 2018.01.16 17:00 0.77758000 0.77708000 0.77639000 0.77764000 0.77623004 0.00076494 4961 1516123800 2018.01.16 17:30 0.77707000 0.77528000 0.77505000 0.77739000 0.77613956 0.00076219 6612 1516125600 2018.01.16 18:00 0.77527000 0.77610000 0.77525000 0.77648000 0.77613580 0.00074971 6237 1516127400 2018.01.16 18:30 0.77609000 0.77435000 0.77427000 0.77624000 0.77596572 0.00083121 5092 1516129200 2018.01.16 19:00 0.77434000 0.77453000 0.77381000 0.77475000 0.77582898 0.00088702 3320 1516131000 2018.01.16 19:30 0.77453000 0.77472000 0.77445000 0.77494000 0.77572337 0.00093929 2311 1516132800 2018.01.16 20:00 0.77472000 0.77471000 0.77441000 0.77489000 0.77562686 0.00098633 2060 1516134600 2018.01.16 20:30 0.77472000 0.77350000 0.77350000 0.77482000 0.77542430 0.00114237 2883 1516136400 2018.01.16 21:00 0.77350000 0.77222000 0.77216000 0.77368000 0.77511913 0.00141744 3903 1516138200 2018.01.16 21:30 0.77222000 0.77190000 0.77063000 0.77227000 0.77481254 0.00164939 4828 1516140000 2018.01.16 22:00 0.77192000 0.77190000 0.77165000 0.77238000 0.77453516 0.00183828 2655 1516141800 2018.01.16 22:30 0.77189000 0.77126000 0.77112000 0.77189000 0.77422324 0.00204516 2742 1516143600 2018.01.16 23:00 0.77127000 0.77168000 0.77127000 0.77196000 0.77398103 0.00214981 1011 1516145400 2018.01.16 23:30 0.77166000 0.77153000 0.77135000 0.77229000 0.77374759 0.00226565 1347 1516147200 2018.01.17 00:00 0.77124000 0.77159000 0.77121000 0.77229000 0.77354211 0.00234475 486 1516149000 2018.01.17 00:30 0.77152000 0.77169000 0.77124000 0.77204000 0.77336572 0.00239017 1031 1516150800 2018.01.17 01:00 0.77169000 0.77156000 0.77146000 0.77180000 0.77319374 0.00234838 855 1516152600 2018.01.17 01:30 0.77155000 0.77191000 0.77150000 0.77193000 0.77307148 0.00220596 1262 1516154400 2018.01.17 02:00 0.77191000 0.77252000 0.77188000 0.77252000 0.77301896 0.00199387 1760 1516156200 2018.01.17 02:30 0.77251000 0.77157000 0.77114000 0.77282000 0.77288096 0.00175521 4752 1516158000 2018.01.17 03:00 0.77155000 0.77187000 0.77149000 0.77250000 0.77278468 0.00149924 3249 1516159800 2018.01.17 03:30 0.77188000 0.77202000 0.77176000 0.77212000 0.77271186 0.00139723 2044 1516161600 2018.01.17 04:00 0.77200000 0.77235000 0.77197000 0.77247000 0.77267739 0.00117016 2514 1516163400 2018.01.17 04:30 0.77235000 0.77257000 0.77226000 0.77262000 0.77266717 0.00110634 1647 1516165200 2018.01.17 05:00 0.77256000 0.77292000 0.77250000 0.77300000 0.77269124 0.00103536 2385 1516167000 2018.01.17 05:30 0.77292000 0.77289000 0.77274000 0.77307000 0.77271017 0.00094170 1314 1516168800 2018.01.17 06:00 0.77288000 0.77250000 0.77238000 0.77289000 0.77269016 0.00081543 1063 1516170600 2018.01.17 06:30 0.77249000 0.77291000 0.77245000 0.77311000 0.77271109 0.00081304 2841 1516172400 2018.01.17 07:00 0.77289000 0.77310000 0.77270000 0.77324000 0.77274813 0.00083803 2180 1516174200 2018.01.17 07:30 0.77311000 0.77309000 0.77300000 0.77331000 0.77278069 0.00084308 2096 1516176000 2018.01.17 08:00 0.77310000 0.77285000 0.77263000 0.77317000 0.77278729 0.00082444 1646 1516177800 2018.01.17 08:30 0.77285000 0.77352000 0.77245000 0.77369000 0.77285707 0.00081137 3324 1516179600 2018.01.17 09:00 0.77353000 0.77327000 0.77320000 0.77390000 0.77289640 0.00079634 5147 1516181400 2018.01.17 09:30 0.77328000 0.77317000 0.77305000 0.77387000 0.77292246 0.00075248 5117 1516183200 2018.01.17 10:00 0.77316000 0.77286000 0.77259000 0.77349000 0.77291651 0.00068800 4933 1516185000 2018.01.17 10:30 0.77286000 0.77340000 0.77276000 0.77420000 0.77296256 0.00066118 5019 1516186800 2018.01.17 11:00 0.77340000 0.77323000 0.77318000 0.77408000 0.77298803 0.00059589 4331 1516188600 2018.01.17 11:30 0.77323000 0.77390000 0.77322000 0.77403000 0.77307488 0.00061183 3447 1516190400 2018.01.17 12:00 0.77390000 0.77380000 0.77314000 0.77394000 0.77314394 0.00064467 5138 1516192200 2018.01.17 12:30 0.77380000 0.77365000 0.77359000 0.77436000 0.77319214 0.00056689 3195 1516194000 2018.01.17 13:00 0.77365000 0.77496000 0.77356000 0.77501000 0.77336050 0.00065836 3269 1516195800 2018.01.17 13:30 0.77495000 0.77476000 0.77465000 0.77549000 0.77349379 0.00069240 3234 1516197600 2018.01.17 14:00 0.77476000 0.77539000 0.77440000 0.77545000 0.77367438 0.00080431 3332 1516199400 2018.01.17 14:30 0.77538000 0.77497000 0.77491000 0.77568000 0.77379777 0.00084502 2597 1516201200 2018.01.17 15:00 0.77497000 0.77488000 0.77469000 0.77584000 0.77390084 0.00087985 4730 1516203000 2018.01.17 15:30 0.77488000 0.77378000 0.77347000 0.77495000 0.77388933 0.00084810 4119 1516204800 2018.01.17 16:00 0.77377000 0.77471000 0.77377000 0.77531000 0.77396749 0.00082156 5235 1516206600 2018.01.17 16:30 0.77472000 0.77122000 0.76799000 0.77582000 0.77370583 0.00096866 7492 1516208400 2018.01.17 17:00 0.77102000 0.77125000 0.76813000 0.77746000 0.77347194 0.00111451 16070 1516210200 2018.01.17 17:30 0.77125000 0.77120000 0.76958000 0.77160000 0.77325556 0.00125242 7110 1516212000 2018.01.17 18:00 0.77121000 0.77109000 0.76940000 0.77171000 0.77304932 0.00138483 10421 1516213800 2018.01.17 18:30 0.77109000 0.77277000 0.77066000 0.77282000 0.77302272 0.00138948 6167 1516215600 2018.01.17 19:00 0.77278000 0.77504000 0.77275000 0.77522000 0.77321484 0.00140854 6354 1516217400 2018.01.17 19:30 0.77506000 0.77428000 0.77420000 0.77522000 0.77331628 0.00140766 3564 1516219200 2018.01.17 20:00 0.77429000 0.77423000 0.77417000 0.77592000 0.77340330 0.00140235 4808 1516221000 2018.01.17 20:30 0.77424000 0.77380000 0.77321000 0.77444000 0.77344108 0.00139914 5030 1516222800 2018.01.17 21:00 0.77379000 0.77449000 0.77346000 0.77453000 0.77354098 0.00140247 4024 1516224600 2018.01.17 21:30 0.77449000 0.77487000 0.77432000 0.77571000 0.77366755 0.00141779 5307 1516226400 2018.01.17 22:00 0.77487000 0.77442000 0.77436000 0.77596000 0.77373922 0.00142317 7319 1516228200 2018.01.17 22:30 0.77443000 0.77469000 0.77407000 0.77498000 0.77382977 0.00143533 4270 1516230000 2018.01.17 23:00 0.77467000 0.77551000 0.77449000 0.77562000 0.77398979 0.00146663 2227 1516231800 2018.01.17 23:30 0.77550000 0.77628000 0.77474000 0.77668000 0.77420790 0.00156568 2959 1516233600 2018.01.18 00:00 0.77599000 0.77564000 0.77512000 0.77624000 0.77434429 0.00160354 962 1516235400 2018.01.18 00:30 0.77564000 0.77601000 0.77534000 0.77618000 0.77450293 0.00167999 1087 1516237200 2018.01.18 01:00 0.77608000 0.77529000 0.77495000 0.77611000 0.77457789 0.00170967 1180 1516239000 2018.01.18 01:30 0.77529000 0.77561000 0.77518000 0.77606000 0.77467619 0.00174473 1247 1516240800 2018.01.18 02:00 0.77560000 0.77529000 0.77500000 0.77567000 0.77473465 0.00176859 3332 1516242600 2018.01.18 02:30 0.77530000 0.77414000 0.77391000 0.77568000 0.77467801 0.00157524 4203 1516244400 2018.01.18 03:00 0.77413000 0.77414000 0.77386000 0.77460000 0.77462677 0.00137349 3822 1516246200 2018.01.18 03:30 0.77415000 0.77407000 0.77391000 0.77427000 0.77457375 0.00114586 2392 1516248000 2018.01.18 04:00 0.77407000 0.77478000 0.77397000 0.77483000 0.77459339 0.00083730 2626 1516249800 2018.01.18 04:30 0.77479000 0.77496000 0.77469000 0.77501000 0.77462831 0.00072317 1483 1516251600 2018.01.18 05:00 0.77496000 0.77500000 0.77474000 0.77509000 0.77466371 0.00071077 1366 1516253400 2018.01.18 05:30 0.77500000 0.77474000 0.77467000 0.77509000 0.77467097 0.00070340 1861 1516255200 2018.01.18 06:00 0.77474000 0.77479000 0.77471000 0.77519000 0.77468231 0.00069289 1781 1516257000 2018.01.18 06:30 0.77478000 0.77472000 0.77469000 0.77494000 0.77468590 0.00066271 1840 1516258800 2018.01.18 07:00 0.77471000 0.77424000 0.77421000 0.77476000 0.77464343 0.00068720 2435 1516260600 2018.01.18 07:30 0.77425000 0.77443000 0.77423000 0.77479000 0.77462310 0.00069593 2464 1516262400 2018.01.18 08:00 0.77444000 0.77434000 0.77416000 0.77466000 0.77459614 0.00070974 2186 1516264200 2018.01.18 08:30 0.77434000 0.77457000 0.77406000 0.77461000 0.77459365 0.00071062 2050 1516266000 2018.01.18 09:00 0.77458000 0.77498000 0.77415000 0.77506000 0.77463045 0.00067022 4270 1516267800 2018.01.18 09:30 0.77498000 0.77517000 0.77447000 0.77528000 0.77468183 0.00055520 4725 1516269600 2018.01.18 10:00 0.77517000 0.77503000 0.77436000 0.77523000 0.77471499 0.00051056 4547 1516271400 2018.01.18 10:30 0.77502000 0.77378000 0.77367000 0.77504000 0.77462595 0.00047582 4486 1516273200 2018.01.18 11:00 0.77380000 0.77337000 0.77333000 0.77439000 0.77450633 0.00054141 2512 1516275000 2018.01.18 11:30 0.77336000 0.77297000 0.77288000 0.77348000 0.77436001 0.00060218 3391 1516276800 2018.01.18 12:00 0.77297000 0.77288000 0.77273000 0.77331000 0.77421906 0.00066885 2605 1516278600 2018.01.18 12:30 0.77287000 0.77155000 0.77135000 0.77309000 0.77396486 0.00093334 3472 1516280400 2018.01.18 13:00 0.77155000 0.77096000 0.77045000 0.77214000 0.77367869 0.00120877 4724 1516282200 2018.01.18 13:30 0.77096000 0.77143000 0.76991000 0.77152000 0.77346453 0.00136445 4326 1516284000 2018.01.18 14:00 0.77143000 0.77116000 0.77090000 0.77205000 0.77324505 0.00148855 3540 1516285800 2018.01.18 14:30 0.77116000 0.77130000 0.77047000 0.77174000 0.77305980 0.00155331 2966 1516287600 2018.01.18 15:00 0.77129000 0.77111000 0.77101000 0.77167000 0.77287411 0.00160205 3616 1516289400 2018.01.18 15:30 0.77111000 0.76984000 0.76945000 0.77119000 0.77258515 0.00175634 5926 1516291200 2018.01.18 16:00 0.76984000 0.77007000 0.76893000 0.77020000 0.77234561 0.00183406 4264 1516293000 2018.01.18 16:30 0.77008000 0.76979000 0.76906000 0.77037000 0.77210222 0.00190135 5907 1516294800 2018.01.18 17:00 0.76979000 0.76903000 0.76830000 0.76989000 0.77180963 0.00202766 4968 1516296600 2018.01.18 17:30 0.76903000 0.76934000 0.76841000 0.76964000 0.77157442 0.00206899 7016 1516298400 2018.01.18 18:00 0.76933000 0.76986000 0.76929000 0.77077000 0.77141114 0.00204483 8112 1516300200 2018.01.18 18:30 0.76986000 0.77037000 0.76979000 0.77102000 0.77131199 0.00195029 6190 1516302000 2018.01.18 19:00 0.77037000 0.77110000 0.77037000 0.77202000 0.77129180 0.00177239 4567 1516303800 2018.01.18 19:30 0.77110000 0.77137000 0.77077000 0.77178000 0.77129925 0.00154576 3987 1516305600 2018.01.18 20:00 0.77137000 0.77133000 0.77098000 0.77153000 0.77130218 0.00130172 3938 1516307400 2018.01.18 20:30 0.77134000 0.77128000 0.77105000 0.77161000 0.77130006 0.00117740 2632 1516309200 2018.01.18 21:00 0.77129000 0.77099000 0.77074000 0.77141000 0.77127053 0.00107392 1791 1516311000 2018.01.18 21:30 0.77098000 0.77090000 0.77043000 0.77134000 0.77123524 0.00099125 2295 1516312800 2018.01.18 22:00 0.77090000 0.77204000 0.77083000 0.77214000 0.77131189 0.00098048 3831 1516314600 2018.01.18 22:30 0.77206000 0.77223000 0.77177000 0.77231000 0.77139933 0.00104985 3598 1516316400 2018.01.18 23:00 0.77223000 0.77163000 0.77154000 0.77231000 0.77142130 0.00105908 1633 1516318200 2018.01.18 23:30 0.77162000 0.77240000 0.77124000 0.77243000 0.77151451 0.00113288 1907 1516320000 2018.01.19 00:00 0.77203000 0.77232000 0.77072000 0.77263000 0.77159122 0.00118635 611 1516321800 2018.01.19 00:30 0.77228000 0.77242000 0.77201000 0.77257000 0.77167015 0.00124164 1029 1516323600 2018.01.19 01:00 0.77242000 0.77287000 0.77224000 0.77291000 0.77178442 0.00132314 819 1516325400 2018.01.19 01:30 0.77288000 0.77264000 0.77239000 0.77297000 0.77186591 0.00130396 1280 1516327200 2018.01.19 02:00 0.77264000 0.77241000 0.77230000 0.77273000 0.77191772 0.00127025 2160 1516329000 2018.01.19 02:30 0.77241000 0.77236000 0.77212000 0.77258000 0.77195985 0.00119941 3308 1516330800 2018.01.19 03:00 0.77236000 0.77202000 0.77188000 0.77243000 0.77196557 0.00100687 2597 1516332600 2018.01.19 03:30 0.77203000 0.77190000 0.77177000 0.77204000 0.77195933 0.00081629 2001 1516334400 2018.01.19 04:00 0.77189000 0.77166000 0.77163000 0.77209000 0.77193082 0.00066547 2663 1516336200 2018.01.19 04:30 0.77166000 0.77155000 0.77136000 0.77191000 0.77189455 0.00057033 1978 1516338000 2018.01.19 05:00 0.77155000 0.77120000 0.77110000 0.77173000 0.77182841 0.00056546 2355 1516339800 2018.01.19 05:30 0.77121000 0.77071000 0.77050000 0.77129000 0.77172189 0.00062148 1920 1516341600 2018.01.19 06:00 0.77073000 0.77062000 0.77057000 0.77095000 0.77161695 0.00068429 1393 1516343400 2018.01.19 06:30 0.77061000 0.77069000 0.77052000 0.77075000 0.77152867 0.00073605 1010 1516345200 2018.01.19 07:00 0.77070000 0.77095000 0.77067000 0.77108000 0.77147356 0.00075782 1101 1516347000 2018.01.19 07:30 0.77094000 0.77104000 0.77085000 0.77109000 0.77143227 0.00077104 995 1516348800 2018.01.19 08:00 0.77104000 0.77061000 0.77043000 0.77107000 0.77135395 0.00081223 1691 1516350600 2018.01.19 08:30 0.77060000 0.77075000 0.77052000 0.77096000 0.77129644 0.00082189 2319 1516352400 2018.01.19 09:00 0.77075000 0.76972000 0.76958000 0.77085000 0.77114630 0.00094365 4299 1516354200 2018.01.19 09:30 0.76973000 0.76925000 0.76875000 0.76990000 0.77096570 0.00105373 4660 1516356000 2018.01.19 10:00 0.76926000 0.76861000 0.76850000 0.76977000 0.77074135 0.00120462 4368 1516357800 2018.01.19 10:30 0.76860000 0.76931000 0.76854000 0.76950000 0.77060503 0.00123029 5435 1516359600 2018.01.19 11:00 0.76931000 0.77009000 0.76906000 0.77038000 0.77055598 0.00114112 4043 1516361400 2018.01.19 11:30 0.77010000 0.76983000 0.76947000 0.77021000 0.77048684 0.00107000 4614 1516363200 2018.01.19 12:00 0.76982000 0.76988000 0.76964000 0.77039000 0.77042904 0.00099957 2657 1516365000 2018.01.19 12:30 0.76990000 0.77105000 0.76968000 0.77126000 0.77048818 0.00090475 3425 1516366800 2018.01.19 13:00 0.77105000 0.77074000 0.77054000 0.77141000 0.77051216 0.00083908 2787 1516368600 2018.01.19 13:30 0.77074000 0.77065000 0.77063000 0.77159000 0.77052529 0.00078142 3628 1516370400 2018.01.19 14:00 0.77065000 0.77157000 0.77065000 0.77188000 0.77062479 0.00079214 3019 1516372200 2018.01.19 14:30 0.77157000 0.77125000 0.77113000 0.77172000 0.77068433 0.00079464 2264 1516374000 2018.01.19 15:00 0.77124000 0.77075000 0.77069000 0.77151000 0.77069059 0.00078862 5072 1516375800 2018.01.19 15:30 0.77076000 0.77132000 0.77058000 0.77169000 0.77075053 0.00082223 6696 1516377600 2018.01.19 16:00 0.77133000 0.77137000 0.77108000 0.77182000 0.77080953 0.00085487 5155 1516379400 2018.01.19 16:30 0.77138000 0.77182000 0.77138000 0.77225000 0.77090576 0.00091902 5311 1516381200 2018.01.19 17:00 0.77183000 0.77230000 0.77144000 0.77244000 0.77103855 0.00102064 5622 1516383000 2018.01.19 17:30 0.77228000 0.77245000 0.77165000 0.77288000 0.77117297 0.00112230 5258 1516384800 2018.01.19 18:00 0.77245000 0.77232000 0.77203000 0.77271000 0.77128221 0.00118891 5221 1516386600 2018.01.19 18:30 0.77231000 0.77168000 0.77147000 0.77270000 0.77132010 0.00120224 4398 1516388400 2018.01.19 19:00 0.77168000 0.77240000 0.77165000 0.77243000 0.77142294 0.00121082 3575 1516390200 2018.01.19 19:30 0.77239000 0.77111000 0.77093000 0.77239000 0.77139314 0.00110094 3487 1516392000 2018.01.19 20:00 0.77111000 0.77166000 0.77103000 0.77184000 0.77141856 0.00091648 3079 1516393800 2018.01.19 20:30 0.77166000 0.77110000 0.77110000 0.77185000 0.77138822 0.00078386 1941 1516395600 2018.01.19 21:00 0.77110000 0.77052000 0.77029000 0.77126000 0.77130553 0.00074713 3086 1516397400 2018.01.19 21:30 0.77053000 0.77064000 0.77038000 0.77095000 0.77124215 0.00069172 1710 1516399200 2018.01.19 22:00 0.77064000 0.77077000 0.77045000 0.77097000 0.77119718 0.00064085 1830 1516401000 2018.01.19 22:30 0.77076000 0.77008000 0.76983000 0.77080000 0.77109078 0.00071452 2545 1516402800 2018.01.19 23:00 0.77008000 0.77023000 0.76996000 0.77061000 0.77100880 0.00076313 5732 1516404600 2018.01.19 23:30 0.77023000 0.77098000 0.76993000 0.77098000 0.77100606 0.00076004 2469 1516579200 2018.01.22 00:00 0.76999000 0.77045000 0.76939000 0.77051000 0.77095310 0.00077906 466 1516581000 2018.01.22 00:30 0.77043000 0.77022000 0.76979000 0.77054000 0.77088328 0.00081849 493 1516582800 2018.01.22 01:00 0.77021000 0.77021000 0.76990000 0.77051000 0.77081916 0.00085677 1266 1516584600 2018.01.22 01:30 0.77021000 0.77006000 0.76991000 0.77041000 0.77074686 0.00089378 1074 1516586400 2018.01.22 02:00 0.77006000 0.77032000 0.76997000 0.77039000 0.77070621 0.00090341 1946 1516588200 2018.01.22 02:30 0.77032000 0.77038000 0.77018000 0.77071000 0.77067514 0.00088221 2097 1516590000 2018.01.22 03:00 0.77038000 0.77083000 0.77026000 0.77089000 0.77068989 0.00080029 2714 1516591800 2018.01.22 03:30 0.77084000 0.77083000 0.77069000 0.77098000 0.77070323 0.00069478 2377 1516593600 2018.01.22 04:00 0.77084000 0.77084000 0.77070000 0.77098000 0.77071626 0.00059288 2170 1516595400 2018.01.22 04:30 0.77083000 0.77072000 0.77068000 0.77103000 0.77071661 0.00055233 1550 1516597200 2018.01.22 05:00 0.77072000 0.77097000 0.77045000 0.77108000 0.77074075 0.00041301 1162 1516599000 2018.01.22 05:30 0.77098000 0.77101000 0.77086000 0.77113000 0.77076639 0.00041613 1204 1516600800 2018.01.22 06:00 0.77101000 0.77141000 0.77094000 0.77151000 0.77082769 0.00041786 1807 1516602600 2018.01.22 06:30 0.77141000 0.77139000 0.77126000 0.77148000 0.77088124 0.00045756 780 1516604400 2018.01.22 07:00 0.77139000 0.77140000 0.77121000 0.77151000 0.77093064 0.00048777 1015 1516606200 2018.01.22 07:30 0.77139000 0.77129000 0.77116000 0.77152000 0.77096487 0.00050575 1308 1516608000 2018.01.22 08:00 0.77128000 0.77109000 0.77107000 0.77139000 0.77097679 0.00051017 1715 1516609800 2018.01.22 08:30 0.77109000 0.77093000 0.77084000 0.77115000 0.77097233 0.00046735 1570 1516611600 2018.01.22 09:00 0.77095000 0.77087000 0.77077000 0.77124000 0.77096258 0.00043396 3272 1516613400 2018.01.22 09:30 0.77087000 0.77102000 0.77058000 0.77116000 0.77096805 0.00043606 3134 1516615200 2018.01.22 10:00 0.77102000 0.77030000 0.77004000 0.77122000 0.77090443 0.00042694 3696 1516617000 2018.01.22 10:30 0.77029000 0.76994000 0.76939000 0.77046000 0.77081258 0.00043917 2448 1516618800 2018.01.22 11:00 0.76994000 0.76985000 0.76968000 0.77019000 0.77072090 0.00047128 3062 1516620600 2018.01.22 11:30 0.76984000 0.76925000 0.76919000 0.77010000 0.77058082 0.00057548 2355 1516622400 2018.01.22 12:00 0.76925000 0.77011000 0.76917000 0.77021000 0.77053598 0.00059454 2999 1516624200 2018.01.22 12:30 0.77010000 0.77055000 0.76988000 0.77090000 0.77053731 0.00059309 2718 1516626000 2018.01.22 13:00 0.77054000 0.77073000 0.77034000 0.77089000 0.77055566 0.00058547 2204 1516627800 2018.01.22 13:30 0.77072000 0.77075000 0.77050000 0.77105000 0.77057417 0.00057890 2056 1516629600 2018.01.22 14:00 0.77074000 0.77065000 0.77035000 0.77088000 0.77058139 0.00057441 1724 1516631400 2018.01.22 14:30 0.77066000 0.77045000 0.77028000 0.77083000 0.77056888 0.00057700 1869 1516633200 2018.01.22 15:00 0.77045000 0.77114000 0.77025000 0.77130000 0.77062327 0.00057374 2334 1516635000 2018.01.22 15:30 0.77113000 0.77162000 0.77082000 0.77162000 0.77071820 0.00059899 2729 1516636800 2018.01.22 16:00 0.77161000 0.77114000 0.77072000 0.77174000 0.77075837 0.00058732 3231 1516638600 2018.01.22 16:30 0.77114000 0.77154000 0.77106000 0.77209000 0.77083281 0.00060429 2967 1516640400 2018.01.22 17:00 0.77154000 0.77187000 0.77112000 0.77228000 0.77093159 0.00065429 2981 1516642200 2018.01.22 17:30 0.77187000 0.77170000 0.77148000 0.77254000 0.77100477 0.00069244 4783 1516644000 2018.01.22 18:00 0.77171000 0.77253000 0.77147000 0.77260000 0.77115003 0.00081386 5116 1516645800 2018.01.22 18:30 0.77255000 0.77325000 0.77251000 0.77336000 0.77135003 0.00099762 3737 1516647600 2018.01.22 19:00 0.77325000 0.77294000 0.77254000 0.77345000 0.77150146 0.00110405 4483 1516649400 2018.01.22 19:30 0.77295000 0.77281000 0.77273000 0.77318000 0.77162608 0.00118092 2412 1516651200 2018.01.22 20:00 0.77282000 0.77291000 0.77262000 0.77301000 0.77174836 0.00121946 1954 1516653000 2018.01.22 20:30 0.77293000 0.77235000 0.77234000 0.77314000 0.77180566 0.00117646 1821 1516654800 2018.01.22 21:00 0.77235000 0.77241000 0.77191000 0.77251000 0.77186321 0.00111605 1955 1516656600 2018.01.22 21:30 0.77241000 0.77269000 0.77233000 0.77281000 0.77194195 0.00098443 1999 1516658400 2018.01.22 22:00 0.77267000 0.77229000 0.77229000 0.77278000 0.77197510 0.00090377 2274 1516660200 2018.01.22 22:30 0.77228000 0.77264000 0.77214000 0.77268000 0.77203843 0.00086504 2080 1516662000 2018.01.22 23:00 0.77264000 0.77257000 0.77237000 0.77290000 0.77208905 0.00082584 1584 1516663800 2018.01.22 23:30 0.77256000 0.77299000 0.77250000 0.77300000 0.77217486 0.00079638 1794 1516665600 2018.01.23 00:00 0.77289000 0.77264000 0.77231000 0.77292000 0.77221916 0.00072553 625 1516667400 2018.01.23 00:30 0.77265000 0.77258000 0.77217000 0.77283000 0.77225352 0.00060822 1093 1516669200 2018.01.23 01:00 0.77258000 0.77262000 0.77241000 0.77297000 0.77228842 0.00055257 2381 1516671000 2018.01.23 01:30 0.77261000 0.77251000 0.77244000 0.77264000 0.77230953 0.00052831 569 1516672800 2018.01.23 02:00 0.77251000 0.77233000 0.77222000 0.77263000 0.77231148 0.00045823 907 1516674600 2018.01.23 02:30 0.77233000 0.77218000 0.77208000 0.77245000 0.77229896 0.00043240 1724 1516676400 2018.01.23 03:00 0.77219000 0.77226000 0.77203000 0.77254000 0.77229525 0.00042402 1183 1516678200 2018.01.23 03:30 0.77228000 0.77236000 0.77210000 0.77251000 0.77230141 0.00039831 1998 1516680000 2018.01.23 04:00 0.77237000 0.77241000 0.77185000 0.77246000 0.77231175 0.00038837 1956 1516681800 2018.01.23 04:30 0.77242000 0.77219000 0.77203000 0.77249000 0.77230016 0.00033593 1013 1516683600 2018.01.23 05:00 0.77220000 0.77220000 0.77181000 0.77237000 0.77229062 0.00031100 3600 1516685400 2018.01.23 05:30 0.77220000 0.77235000 0.77195000 0.77241000 0.77229627 0.00028525 2968 1516687200 2018.01.23 06:00 0.77235000 0.77231000 0.77217000 0.77248000 0.77229758 0.00024932 1629 1516689000 2018.01.23 06:30 0.77232000 0.77228000 0.77212000 0.77241000 0.77229591 0.00025004 1021 1516690800 2018.01.23 07:00 0.77228000 0.77232000 0.77205000 0.77233000 0.77229820 0.00024751 971 1516692600 2018.01.23 07:30 0.77233000 0.77224000 0.77221000 0.77245000 0.77229266 0.00023466 1234 1516694400 2018.01.23 08:00 0.77224000 0.77233000 0.77218000 0.77247000 0.77229622 0.00023297 1647 1516696200 2018.01.23 08:30 0.77234000 0.77269000 0.77223000 0.77286000 0.77233372 0.00021998 3254 1516698000 2018.01.23 09:00 0.77269000 0.77199000 0.77192000 0.77286000 0.77230098 0.00023706 4082 1516699800 2018.01.23 09:30 0.77198000 0.77138000 0.77132000 0.77206000 0.77221327 0.00028962 4095 1516701600 2018.01.23 10:00 0.77138000 0.77098000 0.77074000 0.77151000 0.77209582 0.00040926 4867 1516703400 2018.01.23 10:30 0.77098000 0.77118000 0.77090000 0.77153000 0.77200860 0.00046446 4402 1516705200 2018.01.23 11:00 0.77119000 0.77197000 0.77115000 0.77200000 0.77200492 0.00044493 2558 1516707000 2018.01.23 11:30 0.77195000 0.77171000 0.77139000 0.77213000 0.77197683 0.00044129 2479 1516708800 2018.01.23 12:00 0.77172000 0.77111000 0.77061000 0.77173000 0.77189428 0.00049024 3286 1516710600 2018.01.23 12:30 0.77111000 0.77113000 0.77085000 0.77138000 0.77182149 0.00053077 1898 1516712400 2018.01.23 13:00 0.77112000 0.76946000 0.76946000 0.77112000 0.77159658 0.00077789 3797 1516714200 2018.01.23 13:30 0.76945000 0.77126000 0.76943000 0.77139000 0.77156453 0.00077076 4287 1516716000 2018.01.23 14:00 0.77126000 0.77070000 0.77061000 0.77158000 0.77148219 0.00078929 2873 1516717800 2018.01.23 14:30 0.77070000 0.77058000 0.77024000 0.77090000 0.77139627 0.00081714 2771 1516719600 2018.01.23 15:00 0.77057000 0.77044000 0.77019000 0.77077000 0.77130520 0.00084384 2429 1516721400 2018.01.23 15:30 0.77044000 0.77045000 0.77008000 0.77082000 0.77122375 0.00084869 3367 1516723200 2018.01.23 16:00 0.77046000 0.76953000 0.76932000 0.77047000 0.77106244 0.00092249 3791 1516725000 2018.01.23 16:30 0.76953000 0.76919000 0.76841000 0.77013000 0.77088411 0.00100438 5061 1516726800 2018.01.23 17:00 0.76920000 0.76878000 0.76813000 0.76940000 0.77068372 0.00109344 5915 1516728600 2018.01.23 17:30 0.76879000 0.77004000 0.76852000 0.77010000 0.77062241 0.00105772 6041 1516730400 2018.01.23 18:00 0.77004000 0.77035000 0.76959000 0.77057000 0.77059647 0.00099185 5939 1516732200 2018.01.23 18:30 0.77035000 0.77057000 0.77004000 0.77074000 0.77059395 0.00087458 3442 1516734000 2018.01.23 19:00 0.77057000 0.76901000 0.76891000 0.77071000 0.77044310 0.00088577 3010 1516735800 2018.01.23 19:30 0.76902000 0.76960000 0.76888000 0.76975000 0.77036280 0.00088096 2165 1516737600 2018.01.23 20:00 0.76960000 0.77004000 0.76940000 0.77021000 0.77033206 0.00087333 1820 1516739400 2018.01.23 20:30 0.77004000 0.77086000 0.76999000 0.77149000 0.77038234 0.00086170 5020 1516741200 2018.01.23 21:00 0.77086000 0.77015000 0.76995000 0.77089000 0.77036021 0.00078341 2826 1516743000 2018.01.23 21:30 0.77015000 0.77039000 0.77014000 0.77064000 0.77036305 0.00072367 2580 1516744800 2018.01.23 22:00 0.77038000 0.77121000 0.77034000 0.77122000 0.77044371 0.00075272 1785 1516746600 2018.01.23 22:30 0.77120000 0.77096000 0.77076000 0.77128000 0.77049288 0.00076476 1865 1516748400 2018.01.23 23:00 0.77095000 0.77097000 0.77078000 0.77114000 0.77053832 0.00075278 1386 1516750200 2018.01.23 23:30 0.77097000 0.77108000 0.77057000 0.77117000 0.77058991 0.00076696 1513 1516752000 2018.01.24 00:00 0.77104000 0.77082000 0.77073000 0.77114000 0.77061182 0.00077820 138 1516753800 2018.01.24 00:30 0.77083000 0.77081000 0.77065000 0.77103000 0.77063070 0.00078807 587 1516755600 2018.01.24 01:00 0.77079000 0.77081000 0.77055000 0.77098000 0.77064777 0.00079566 868 1516757400 2018.01.24 01:30 0.77082000 0.77061000 0.77049000 0.77095000 0.77064418 0.00079286 1447 1516759200 2018.01.24 02:00 0.77060000 0.77053000 0.77045000 0.77089000 0.77063330 0.00074879 1329 1516761000 2018.01.24 02:30 0.77053000 0.77055000 0.77051000 0.77085000 0.77062537 0.00067332 2076 1516762800 2018.01.24 03:00 0.77056000 0.77026000 0.77019000 0.77068000 0.77059057 0.00053002 1359 1516764600 2018.01.24 03:30 0.77027000 0.77002000 0.76991000 0.77042000 0.77053623 0.00052248 2057 1516766400 2018.01.24 04:00 0.77002000 0.77026000 0.76996000 0.77035000 0.77050992 0.00052207 2494 1516768200 2018.01.24 04:30 0.77026000 0.76998000 0.76983000 0.77032000 0.77045945 0.00053152 2840 1516770000 2018.01.24 05:00 0.76998000 0.77009000 0.76981000 0.77011000 0.77042427 0.00043403 1715 1516771800 2018.01.24 05:30 0.77010000 0.76983000 0.76978000 0.77019000 0.77036767 0.00043029 1361 1516773600 2018.01.24 06:00 0.76985000 0.76947000 0.76922000 0.76988000 0.77028218 0.00049709 2692 1516775400 2018.01.24 06:30 0.76948000 0.76957000 0.76934000 0.76972000 0.77021435 0.00052807 1316 1516777200 2018.01.24 07:00 0.76958000 0.76979000 0.76954000 0.76991000 0.77017394 0.00055167 994 1516779000 2018.01.24 07:30 0.76979000 0.76970000 0.76960000 0.76994000 0.77012880 0.00057672 1180 1516780800 2018.01.24 08:00 0.76971000 0.76980000 0.76963000 0.77005000 0.77009749 0.00053943 2660 1516782600 2018.01.24 08:30 0.76980000 0.76962000 0.76955000 0.76997000 0.77005201 0.00052837 2278 1516784400 2018.01.24 09:00 0.76963000 0.76925000 0.76914000 0.77008000 0.76997563 0.00053745 4617 1516786200 2018.01.24 09:30 0.76926000 0.76931000 0.76897000 0.76973000 0.76991224 0.00051379 3084 1516788000 2018.01.24 10:00 0.76930000 0.76826000 0.76826000 0.76938000 0.76975488 0.00062319 4330 1516789800 2018.01.24 10:30 0.76826000 0.76961000 0.76826000 0.76987000 0.76974108 0.00058052 6571 1516791600 2018.01.24 11:00 0.76961000 0.76905000 0.76864000 0.76967000 0.76967526 0.00055942 4080 1516793400 2018.01.24 11:30 0.76906000 0.77029000 0.76871000 0.77052000 0.76973381 0.00053050 5487 1516795200 2018.01.24 12:00 0.77029000 0.76965000 0.76959000 0.77038000 0.76972583 0.00049990 3214 1516797000 2018.01.24 12:30 0.76966000 0.77024000 0.76955000 0.77061000 0.76977480 0.00048357 3481 1516798800 2018.01.24 13:00 0.77024000 0.77125000 0.77012000 0.77132000 0.76991529 0.00059751 3458 1516800600 2018.01.24 13:30 0.77125000 0.77146000 0.77047000 0.77146000 0.77006241 0.00072407 3193 1516802400 2018.01.24 14:00 0.77146000 0.77144000 0.77087000 0.77169000 0.77019361 0.00082553 3261 1516804200 2018.01.24 14:30 0.77143000 0.77079000 0.77075000 0.77153000 0.77025041 0.00085494 3259 1516806000 2018.01.24 15:00 0.77077000 0.77106000 0.77013000 0.77108000 0.77032751 0.00090071 5245 1516807800 2018.01.24 15:30 0.77105000 0.76970000 0.76941000 0.77108000 0.77026775 0.00088255 6008 1516809600 2018.01.24 16:00 0.76969000 0.76747000 0.76719000 0.76987000 0.77000130 0.00099754 5892 1516811400 2018.01.24 16:30 0.76748000 0.76474000 0.76386000 0.76758000 0.76950022 0.00149760 7350 1516813200 2018.01.24 17:00 0.76474000 0.76533000 0.76408000 0.76562000 0.76910306 0.00178524 7026 1516815000 2018.01.24 17:30 0.76546000 0.76604000 0.76516000 0.76648000 0.76881134 0.00194693 6173 1516816800 2018.01.24 18:00 0.76604000 0.76521000 0.76504000 0.76671000 0.76846835 0.00215158 5725 1516818600 2018.01.24 18:30 0.76520000 0.76483000 0.76442000 0.76531000 0.76812184 0.00235360 4853 1516820400 2018.01.24 19:00 0.76483000 0.76477000 0.76440000 0.76511000 0.76780262 0.00252920 3179 1516822200 2018.01.24 19:30 0.76477000 0.76500000 0.76451000 0.76522000 0.76753570 0.00264911 3588 1516824000 2018.01.24 20:00 0.76499000 0.76533000 0.76481000 0.76544000 0.76732564 0.00274636 4047 1516825800 2018.01.24 20:30 0.76533000 0.76674000 0.76527000 0.76705000 0.76726986 0.00271648 3528 1516827600 2018.01.24 21:00 0.76674000 0.76666000 0.76622000 0.76698000 0.76721178 0.00270481 2970 1516829400 2018.01.24 21:30 0.76667000 0.76719000 0.76635000 0.76747000 0.76720971 0.00261619 2693 1516831200 2018.01.24 22:00 0.76719000 0.76745000 0.76699000 0.76764000 0.76723259 0.00255551 2088 1516833000 2018.01.24 22:30 0.76745000 0.76717000 0.76697000 0.76762000 0.76722663 0.00246609 2282 1516834800 2018.01.24 23:00 0.76717000 0.76643000 0.76634000 0.76725000 0.76715076 0.00230474 1585 1516836600 2018.01.24 23:30 0.76644000 0.76589000 0.76583000 0.76697000 0.76703069 0.00210521 2019 1516838400 2018.01.25 00:00 0.76499000 0.76600000 0.76473000 0.76644000 0.76693253 0.00185895 883 1516840200 2018.01.25 00:30 0.76600000 0.76594000 0.76539000 0.76601000 0.76683800 0.00163651 646 1516842000 2018.01.25 01:00 0.76596000 0.76559000 0.76553000 0.76617000 0.76671914 0.00131189 1636 1516843800 2018.01.25 01:30 0.76560000 0.76624000 0.76560000 0.76633000 0.76667351 0.00110671 1267 1516845600 2018.01.25 02:00 0.76624000 0.76644000 0.76607000 0.76666000 0.76665127 0.00107894 2201 1516847400 2018.01.25 02:30 0.76645000 0.76635000 0.76617000 0.76684000 0.76662258 0.00097528 2081 1516849200 2018.01.25 03:00 0.76635000 0.76701000 0.76635000 0.76705000 0.76665948 0.00095605 1324 1516851000 2018.01.25 03:30 0.76701000 0.76699000 0.76679000 0.76731000 0.76669095 0.00096574 2854 1516852800 2018.01.25 04:00 0.76699000 0.76630000 0.76617000 0.76714000 0.76665372 0.00089255 2736 1516854600 2018.01.25 04:30 0.76630000 0.76624000 0.76622000 0.76668000 0.76661432 0.00078200 2633 1516856400 2018.01.25 05:00 0.76624000 0.76673000 0.76623000 0.76683000 0.76662534 0.00066880 1950 1516858200 2018.01.25 05:30 0.76673000 0.76631000 0.76602000 0.76682000 0.76659530 0.00055727 3373 1516860000 2018.01.25 06:00 0.76631000 0.76648000 0.76627000 0.76668000 0.76658432 0.00047892 1907 1516861800 2018.01.25 06:30 0.76648000 0.76638000 0.76634000 0.76677000 0.76656486 0.00047637 1849 1516863600 2018.01.25 07:00 0.76638000 0.76593000 0.76582000 0.76657000 0.76650440 0.00048657 1883 1516865400 2018.01.25 07:30 0.76592000 0.76556000 0.76528000 0.76593000 0.76641446 0.00049196 2167 1516867200 2018.01.25 08:00 0.76558000 0.76449000 0.76380000 0.76584000 0.76623118 0.00058067 3953 1516869000 2018.01.25 08:30 0.76448000 0.76495000 0.76389000 0.76553000 0.76610916 0.00060092 5355 1516870800 2018.01.25 09:00 0.76497000 0.76493000 0.76462000 0.76549000 0.76599686 0.00064962 8781 1516872600 2018.01.25 09:30 0.76493000 0.76456000 0.76405000 0.76531000 0.76586001 0.00073233 8829 1516874400 2018.01.25 10:00 0.76456000 0.76492000 0.76418000 0.76510000 0.76577049 0.00077313 6203 1516876200 2018.01.25 10:30 0.76493000 0.76537000 0.76467000 0.76571000 0.76573235 0.00078407 4698 1516878000 2018.01.25 11:00 0.76536000 0.76463000 0.76419000 0.76560000 0.76562736 0.00084157 4081 1516879800 2018.01.25 11:30 0.76463000 0.76434000 0.76414000 0.76467000 0.76550476 0.00090352 3237 1516881600 2018.01.25 12:00 0.76436000 0.76443000 0.76430000 0.76499000 0.76540240 0.00093250 3929 1516883400 2018.01.25 12:30 0.76443000 0.76480000 0.76406000 0.76489000 0.76534503 0.00093007 2507 1516885200 2018.01.25 13:00 0.76480000 0.76490000 0.76455000 0.76532000 0.76530264 0.00086489 2585 1516887000 2018.01.25 13:30 0.76490000 0.76426000 0.76357000 0.76522000 0.76520334 0.00082124 3547 1516888800 2018.01.25 14:00 0.76427000 0.76392000 0.76377000 0.76464000 0.76508112 0.00084402 3297 1516890600 2018.01.25 14:30 0.76391000 0.76401000 0.76337000 0.76425000 0.76497911 0.00084606 3610 1516892400 2018.01.25 15:00 0.76402000 0.76399000 0.76357000 0.76463000 0.76488491 0.00078508 4106 1516894200 2018.01.25 15:30 0.76402000 0.76300000 0.76213000 0.76511000 0.76470539 0.00083156 14872 1516896000 2018.01.25 16:00 0.76300000 0.76312000 0.76129000 0.76355000 0.76455440 0.00081122 12762 1516897800 2018.01.25 16:30 0.76313000 0.76008000 0.75989000 0.76320000 0.76412827 0.00121050 9671 1516899600 2018.01.25 17:00 0.76007000 0.75749000 0.75482000 0.76033000 0.76349605 0.00189779 12526 1516901400 2018.01.25 17:30 0.75748000 0.75822000 0.75620000 0.75832000 0.76299357 0.00224889 7386 1516903200 2018.01.25 18:00 0.75821000 0.75824000 0.75801000 0.75913000 0.76254085 0.00254450 6906 1516905000 2018.01.25 18:30 0.75825000 0.75973000 0.75814000 0.75982000 0.76227315 0.00262077 4010 1516906800 2018.01.25 19:00 0.75974000 0.75939000 0.75935000 0.76038000 0.76199857 0.00268783 3492 1516908600 2018.01.25 19:30 0.75939000 0.75894000 0.75894000 0.75994000 0.76170727 0.00277064 2441 1516910400 2018.01.25 20:00 0.75894000 0.75856000 0.75796000 0.75902000 0.76140753 0.00282197 3416 1516912200 2018.01.25 20:30 0.75857000 0.75853000 0.75814000 0.75924000 0.76113348 0.00280067 3818 1516914000 2018.01.25 21:00 0.75853000 0.76120000 0.75839000 0.76153000 0.76113982 0.00268838 13587 1516915800 2018.01.25 21:30 0.76121000 0.76246000 0.76045000 0.76289000 0.76126555 0.00259555 12466 1516917600 2018.01.25 22:00 0.76246000 0.76085000 0.76045000 0.76256000 0.76122597 0.00249958 7093 1516919400 2018.01.25 22:30 0.76084000 0.76077000 0.75985000 0.76127000 0.76118255 0.00236835 5825 1516921200 2018.01.25 23:00 0.76076000 0.76040000 0.75993000 0.76079000 0.76110802 0.00221493 1951 1516923000 2018.01.25 23:30 0.76040000 0.76054000 0.76007000 0.76122000 0.76105392 0.00209309 2538 1516924800 2018.01.26 00:00 0.75934000 0.76105000 0.75924000 0.76109000 0.76105355 0.00199247 932 1516926600 2018.01.26 00:30 0.76087000 0.76087000 0.76024000 0.76113000 0.76103607 0.00187378 884 1516928400 2018.01.26 01:00 0.76087000 0.76043000 0.76007000 0.76110000 0.76097835 0.00173182 1384 1516930200 2018.01.26 01:30 0.76045000 0.76072000 0.76039000 0.76086000 0.76095374 0.00165968 1326 1516932000 2018.01.26 02:00 0.76072000 0.76087000 0.76062000 0.76114000 0.76094577 0.00158259 2724 1516933800 2018.01.26 02:30 0.76086000 0.76078000 0.76066000 0.76108000 0.76092998 0.00156171 2355 1516935600 2018.01.26 03:00 0.76078000 0.76000000 0.75994000 0.76090000 0.76084141 0.00132522 3282 1516937400 2018.01.26 03:30 0.76001000 0.75969000 0.75954000 0.76088000 0.76073175 0.00116210 3596 1516939200 2018.01.26 04:00 0.75969000 0.76065000 0.75966000 0.76099000 0.76072397 0.00101687 3898 1516941000 2018.01.26 04:30 0.76065000 0.76082000 0.76060000 0.76135000 0.76073311 0.00099576 2940 1516942800 2018.01.26 05:00 0.76081000 0.76054000 0.76038000 0.76082000 0.76071472 0.00094474 2131 1516944600 2018.01.26 05:30 0.76055000 0.76032000 0.76023000 0.76060000 0.76067713 0.00085340 1388 1516946400 2018.01.26 06:00 0.76033000 0.76049000 0.75995000 0.76063000 0.76065931 0.00070955 1900 1516948200 2018.01.26 06:30 0.76049000 0.76059000 0.76043000 0.76063000 0.76065271 0.00052689 983 1516950000 2018.01.26 07:00 0.76060000 0.76085000 0.76051000 0.76097000 0.76067150 0.00051356 1469 1516951800 2018.01.26 07:30 0.76086000 0.76049000 0.76041000 0.76101000 0.76065421 0.00032062 1336 1516953600 2018.01.26 08:00 0.76049000 0.76018000 0.76010000 0.76082000 0.76060905 0.00032400 2743 1516955400 2018.01.26 08:30 0.76018000 0.76031000 0.76011000 0.76071000 0.76058057 0.00032316 2876 1516957200 2018.01.26 09:00 0.76031000 0.76054000 0.75959000 0.76061000 0.76057670 0.00032025 4759 1516959000 2018.01.26 09:30 0.76054000 0.75938000 0.75930000 0.76056000 0.76046273 0.00040583 4146 1516960800 2018.01.26 10:00 0.75935000 0.75942000 0.75830000 0.75961000 0.76036342 0.00044568 6543 1516962600 2018.01.26 10:30 0.75943000 0.75919000 0.75840000 0.75970000 0.76025167 0.00050583 5114 1516964400 2018.01.26 11:00 0.75919000 0.75781000 0.75777000 0.75931000 0.76001913 0.00075765 4402 1516966200 2018.01.26 11:30 0.75782000 0.75832000 0.75754000 0.75895000 0.75985731 0.00085667 4798 1516968000 2018.01.26 12:00 0.75831000 0.75891000 0.75825000 0.75921000 0.75976709 0.00086883 3521 1516969800 2018.01.26 12:30 0.75891000 0.75838000 0.75832000 0.75917000 0.75963498 0.00091517 2906 1516971600 2018.01.26 13:00 0.75836000 0.75813000 0.75776000 0.75859000 0.75949165 0.00099889 4057 1516973400 2018.01.26 13:30 0.75813000 0.75907000 0.75812000 0.75942000 0.75945149 0.00101224 4008 1516975200 2018.01.26 14:00 0.75908000 0.75937000 0.75875000 0.75985000 0.75944373 0.00097794 4784 1516977000 2018.01.26 14:30 0.75937000 0.75865000 0.75849000 0.75960000 0.75936814 0.00095629 3597 1516978800 2018.01.26 15:00 0.75865000 0.75928000 0.75865000 0.76042000 0.75935975 0.00092099 5742 1516980600 2018.01.26 15:30 0.75927000 0.75968000 0.75704000 0.75983000 0.75939025 0.00089585 9084 1516982400 2018.01.26 16:00 0.75967000 0.75879000 0.75790000 0.75979000 0.75933308 0.00087218 10653 1516984200 2018.01.26 16:30 0.75881000 0.75993000 0.75843000 0.76076000 0.75938993 0.00083824 9246 1516986000 2018.01.26 17:00 0.75994000 0.75960000 0.75948000 0.76045000 0.75940994 0.00077679 7215 1516987800 2018.01.26 17:30 0.75960000 0.75877000 0.75826000 0.76038000 0.75934899 0.00073615 6592 1516989600 2018.01.26 18:00 0.75877000 0.75778000 0.75774000 0.75897000 0.75919956 0.00075371 6194 1516991400 2018.01.26 18:30 0.75778000 0.75817000 0.75755000 0.75856000 0.75910151 0.00072233 6347 1516993200 2018.01.26 19:00 0.75818000 0.75950000 0.75798000 0.75956000 0.75913946 0.00066519 5146 1516995000 2018.01.26 19:30 0.75950000 0.75904000 0.75904000 0.76002000 0.75912999 0.00065988 3671 1516996800 2018.01.26 20:00 0.75903000 0.75804000 0.75798000 0.75938000 0.75902618 0.00066118 3902 1516998600 2018.01.26 20:30 0.75804000 0.75845000 0.75793000 0.75858000 0.75897131 0.00065482 3036 1517000400 2018.01.26 21:00 0.75846000 0.75875000 0.75826000 0.75931000 0.75895023 0.00059860 6320 1517002200 2018.01.26 21:30 0.75875000 0.75924000 0.75821000 0.75930000 0.75897783 0.00058948 4655 1517004000 2018.01.26 22:00 0.75925000 0.75870000 0.75860000 0.75932000 0.75895137 0.00058813 3682 1517005800 2018.01.26 22:30 0.75870000 0.75746000 0.75728000 0.75877000 0.75880933 0.00065088 2688 1517007600 2018.01.26 23:00 0.75748000 0.75734000 0.75707000 0.75748000 0.75866939 0.00072113 1114 1517009400 2018.01.26 23:30 0.75734000 0.75732000 0.75699000 0.75779000 0.75854088 0.00079097 907 1517184000 2018.01.29 00:00 0.75722000 0.75719000 0.75672000 0.75835000 0.75841223 0.00084270 393 1517185800 2018.01.29 00:30 0.75719000 0.75750000 0.75667000 0.75751000 0.75832535 0.00088110 1091 1517187600 2018.01.29 01:00 0.75759000 0.75813000 0.75721000 0.75815000 0.75830674 0.00085928 1520 1517189400 2018.01.29 01:30 0.75813000 0.75809000 0.75803000 0.75826000 0.75828610 0.00080639 1490 1517191200 2018.01.29 02:00 0.75810000 0.75825000 0.75803000 0.75845000 0.75828266 0.00079886 2362 1517193000 2018.01.29 02:30 0.75824000 0.75826000 0.75812000 0.75856000 0.75828050 0.00070887 2437 1517194800 2018.01.29 03:00 0.75825000 0.75868000 0.75816000 0.75894000 0.75831855 0.00065459 4360 1517196600 2018.01.29 03:30 0.75869000 0.75868000 0.75842000 0.75896000 0.75835297 0.00065743 2606 1517198400 2018.01.29 04:00 0.75867000 0.75929000 0.75863000 0.75948000 0.75844222 0.00069022 3307 1517200200 2018.01.29 04:30 0.75929000 0.75919000 0.75917000 0.75947000 0.75851343 0.00071983 2272 1517202000 2018.01.29 05:00 0.75920000 0.75906000 0.75899000 0.75936000 0.75856549 0.00071128 1716 1517203800 2018.01.29 05:30 0.75906000 0.75861000 0.75834000 0.75920000 0.75856973 0.00070494 2739 1517205600 2018.01.29 06:00 0.75861000 0.75880000 0.75859000 0.75886000 0.75859166 0.00070406 1100 1517207400 2018.01.29 06:30 0.75879000 0.75891000 0.75854000 0.75891000 0.75862198 0.00071691 1119 1517209200 2018.01.29 07:00 0.75891000 0.75882000 0.75864000 0.75897000 0.75864084 0.00072439 1430 1517211000 2018.01.29 07:30 0.75883000 0.75869000 0.75865000 0.75898000 0.75864552 0.00071391 2372 1517212800 2018.01.29 08:00 0.75871000 0.75878000 0.75823000 0.75897000 0.75865833 0.00071979 2701 1517214600 2018.01.29 08:30 0.75879000 0.75908000 0.75874000 0.75935000 0.75869848 0.00068910 2685 1517216400 2018.01.29 09:00 0.75909000 0.75876000 0.75810000 0.75918000 0.75870434 0.00062055 5546 1517218200 2018.01.29 09:30 0.75876000 0.75964000 0.75829000 0.75966000 0.75879345 0.00059659 4719 1517220000 2018.01.29 10:00 0.75964000 0.75924000 0.75892000 0.75977000 0.75883598 0.00049511 6303 1517221800 2018.01.29 10:30 0.75924000 0.75892000 0.75874000 0.75942000 0.75884398 0.00039621 3863 1517223600 2018.01.29 11:00 0.75892000 0.75896000 0.75876000 0.75960000 0.75885503 0.00036397 3839 1517225400 2018.01.29 11:30 0.75897000 0.75826000 0.75777000 0.75905000 0.75879836 0.00035054 3914 1517227200 2018.01.29 12:00 0.75826000 0.75833000 0.75785000 0.75853000 0.75875376 0.00035388 4119 1517229000 2018.01.29 12:30 0.75832000 0.75834000 0.75755000 0.75864000 0.75871435 0.00036179 3789 1517230800 2018.01.29 13:00 0.75834000 0.75839000 0.75799000 0.75864000 0.75868346 0.00038034 3546 1517232600 2018.01.29 13:30 0.75841000 0.75849000 0.75821000 0.75890000 0.75866504 0.00039012 2316 1517234400 2018.01.29 14:00 0.75849000 0.75792000 0.75780000 0.75857000 0.75859408 0.00042292 3667 1517236200 2018.01.29 14:30 0.75793000 0.75786000 0.75746000 0.75830000 0.75852417 0.00045471 2617 1517238000 2018.01.29 15:00 0.75786000 0.75753000 0.75688000 0.75807000 0.75842949 0.00051795 4215 1517239800 2018.01.29 15:30 0.75752000 0.75761000 0.75691000 0.75767000 0.75835144 0.00057245 4479 1517241600 2018.01.29 16:00 0.75761000 0.75753000 0.75729000 0.75790000 0.75827321 0.00061743 3887 1517243400 2018.01.29 16:30 0.75753000 0.75835000 0.75687000 0.75848000 0.75828052 0.00059861 4982 1517245200 2018.01.29 17:00 0.75835000 0.75883000 0.75784000 0.75886000 0.75833285 0.00058413 3739 1517247000 2018.01.29 17:30 0.75883000 0.75945000 0.75788000 0.75954000 0.75843925 0.00060837 5961 1517248800 2018.01.29 18:00 0.75944000 0.76018000 0.75916000 0.76069000 0.75860503 0.00070390 9524 1517250600 2018.01.29 18:30 0.76018000 0.76013000 0.75906000 0.76059000 0.75875027 0.00078267 7217 1517252400 2018.01.29 19:00 0.76014000 0.75977000 0.75964000 0.76021000 0.75884739 0.00082848 3806 1517254200 2018.01.29 19:30 0.75978000 0.75968000 0.75919000 0.75989000 0.75892668 0.00084918 2873 1517256000 2018.01.29 20:00 0.75968000 0.76023000 0.75957000 0.76047000 0.75905081 0.00092918 2391 1517257800 2018.01.29 20:30 0.76024000 0.76004000 0.75971000 0.76029000 0.75914502 0.00098423 1866 1517259600 2018.01.29 21:00 0.76003000 0.76011000 0.75979000 0.76047000 0.75923692 0.00103729 2442 1517261400 2018.01.29 21:30 0.76011000 0.76002000 0.75980000 0.76038000 0.75931150 0.00105301 2270 1517263200 2018.01.29 22:00 0.76003000 0.75996000 0.75995000 0.76034000 0.75937326 0.00105896 1511 1517265000 2018.01.29 22:30 0.75997000 0.76027000 0.75996000 0.76048000 0.75945866 0.00107666 2257 1517266800 2018.01.29 23:00 0.76028000 0.76020000 0.75980000 0.76039000 0.75952927 0.00108164 1356 1517268600 2018.01.29 23:30 0.76019000 0.75982000 0.75973000 0.76025000 0.75955696 0.00106539 1196 1517270400 2018.01.30 00:00 0.75939000 0.75989000 0.75924000 0.76005000 0.75958867 0.00100960 484 1517272200 2018.01.30 00:30 0.75983000 0.75985000 0.75970000 0.76027000 0.75961356 0.00093792 551 1517274000 2018.01.30 01:00 0.75981000 0.75977000 0.75948000 0.76021000 0.75962846 0.00081544 1567 1517275800 2018.01.30 01:30 0.75976000 0.75988000 0.75968000 0.75998000 0.75965242 0.00067944 943 1517277600 2018.01.30 02:00 0.75989000 0.76010000 0.75974000 0.76032000 0.75969504 0.00048311 2485 1517279400 2018.01.30 02:30 0.76011000 0.75922000 0.75918000 0.76030000 0.75964980 0.00041485 2630 1517281200 2018.01.30 03:00 0.75921000 0.75931000 0.75901000 0.75944000 0.75961744 0.00040140 2980 1517283000 2018.01.30 03:30 0.75931000 0.75919000 0.75914000 0.75949000 0.75957673 0.00043814 2021 1517284800 2018.01.30 04:00 0.75920000 0.75985000 0.75918000 0.75990000 0.75960276 0.00040399 2350 1517286600 2018.01.30 04:30 0.75985000 0.75974000 0.75957000 0.76016000 0.75961583 0.00037959 3782 1517288400 2018.01.30 05:00 0.75974000 0.75949000 0.75946000 0.75995000 0.75960384 0.00038599 1675 1517290200 2018.01.30 05:30 0.75948000 0.75912000 0.75899000 0.75964000 0.75955776 0.00042530 2692 1517292000 2018.01.30 06:00 0.75912000 0.75928000 0.75877000 0.75937000 0.75953131 0.00041630 2865 1517293800 2018.01.30 06:30 0.75927000 0.75884000 0.75869000 0.75936000 0.75946547 0.00045850 2159 1517295600 2018.01.30 07:00 0.75886000 0.75895000 0.75874000 0.75920000 0.75941638 0.00047120 1768 1517297400 2018.01.30 07:30 0.75896000 0.75878000 0.75876000 0.75915000 0.75935577 0.00049702 1716 1517299200 2018.01.30 08:00 0.75879000 0.75920000 0.75874000 0.75923000 0.75934094 0.00048538 2850 1517301000 2018.01.30 08:30 0.75921000 0.75897000 0.75891000 0.75946000 0.75930561 0.00045811 2333 1517302800 2018.01.30 09:00 0.75898000 0.75803000 0.75785000 0.75898000 0.75918412 0.00052931 3558 1517304600 2018.01.30 09:30 0.75803000 0.75752000 0.75752000 0.75805000 0.75902563 0.00066641 4462 1517306400 2018.01.30 10:00 0.75754000 0.75731000 0.75705000 0.75825000 0.75886224 0.00078195 6142 1517308200 2018.01.30 10:30 0.75732000 0.75727000 0.75694000 0.75803000 0.75871060 0.00086688 4533 1517310000 2018.01.30 11:00 0.75728000 0.75800000 0.75720000 0.75805000 0.75864292 0.00086669 5545 1517311800 2018.01.30 11:30 0.75799000 0.75765000 0.75708000 0.75831000 0.75854836 0.00087229 5528 1517313600 2018.01.30 12:00 0.75764000 0.75757000 0.75697000 0.75786000 0.75845518 0.00084776 5087 1517315400 2018.01.30 12:30 0.75756000 0.75723000 0.75695000 0.75762000 0.75833850 0.00089651 4323 1517317200 2018.01.30 13:00 0.75724000 0.75704000 0.75653000 0.75748000 0.75821483 0.00094026 3875 1517319000 2018.01.30 13:30 0.75703000 0.75701000 0.75672000 0.75770000 0.75810009 0.00097550 3298 1517320800 2018.01.30 14:00 0.75700000 0.75693000 0.75677000 0.75742000 0.75798865 0.00094913 3176 1517322600 2018.01.30 14:30 0.75694000 0.75706000 0.75652000 0.75738000 0.75790021 0.00090083 3204 1517324400 2018.01.30 15:00 0.75706000 0.75699000 0.75675000 0.75749000 0.75781352 0.00086053 4782 1517326200 2018.01.30 15:30 0.75699000 0.75636000 0.75632000 0.75725000 0.75767509 0.00088096 3224 1517328000 2018.01.30 16:00 0.75635000 0.75565000 0.75540000 0.75687000 0.75748222 0.00093141 5825 1517329800 2018.01.30 16:30 0.75566000 0.75562000 0.75508000 0.75631000 0.75730487 0.00098552 5800 1517331600 2018.01.30 17:00 0.75562000 0.75721000 0.75511000 0.75721000 0.75729583 0.00091523 6068 1517333400 2018.01.30 17:30 0.75722000 0.75846000 0.75715000 0.75874000 0.75740671 0.00089144 6255 1517335200 2018.01.30 18:00 0.75845000 0.75806000 0.75728000 0.75846000 0.75746893 0.00082020 5792 1517337000 2018.01.30 18:30 0.75807000 0.75798000 0.75738000 0.75836000 0.75751760 0.00077269 3942 1517338800 2018.01.30 19:00 0.75797000 0.75809000 0.75763000 0.75825000 0.75757211 0.00079524 3305 1517340600 2018.01.30 19:30 0.75808000 0.75829000 0.75796000 0.75844000 0.75764048 0.00083751 2211 1517342400 2018.01.30 20:00 0.75828000 0.75869000 0.75795000 0.75877000 0.75774044 0.00090415 2585 1517344200 2018.01.30 20:30 0.75869000 0.75852000 0.75824000 0.75906000 0.75781468 0.00094331 2328 1517346000 2018.01.30 21:00 0.75853000 0.75783000 0.75765000 0.75858000 0.75781614 0.00094303 2427 1517347800 2018.01.30 21:30 0.75783000 0.75764000 0.75743000 0.75799000 0.75779937 0.00093605 2470 1517349600 2018.01.30 22:00 0.75763000 0.75823000 0.75749000 0.75831000 0.75784038 0.00095583 1928 1517351400 2018.01.30 22:30 0.75823000 0.75832000 0.75803000 0.75851000 0.75788606 0.00096941 1329 1517353200 2018.01.30 23:00 0.75833000 0.75789000 0.75774000 0.75839000 0.75788643 0.00095091 1189 1517355000 2018.01.30 23:30 0.75789000 0.75700000 0.75690000 0.75789000 0.75780201 0.00092408 1019 1517356800 2018.01.31 00:00 0.75717000 0.75689000 0.75634000 0.75774000 0.75771515 0.00090517 997 1517358600 2018.01.31 00:30 0.75695000 0.75748000 0.75640000 0.75753000 0.75769276 0.00089118 1441 1517360400 2018.01.31 01:00 0.75746000 0.75736000 0.75734000 0.75771000 0.75766107 0.00087681 891 1517362200 2018.01.31 01:30 0.75737000 0.75767000 0.75724000 0.75789000 0.75766192 0.00082716 1113 1517364000 2018.01.31 02:00 0.75767000 0.75768000 0.75756000 0.75788000 0.75766364 0.00069393 1706 1517365800 2018.01.31 02:30 0.75768000 0.75744000 0.75684000 0.75806000 0.75764234 0.00053201 3638 1517367600 2018.01.31 03:00 0.75743000 0.75777000 0.75737000 0.75788000 0.75765450 0.00051889 3592 1517369400 2018.01.31 03:30 0.75776000 0.75759000 0.75738000 0.75782000 0.75764836 0.00048897 2372 1517371200 2018.01.31 04:00 0.75759000 0.75795000 0.75751000 0.75811000 0.75767708 0.00047581 2559 1517373000 2018.01.31 04:30 0.75795000 0.75817000 0.75763000 0.75829000 0.75772403 0.00047146 2334 1517374800 2018.01.31 05:00 0.75816000 0.75807000 0.75788000 0.75835000 0.75775698 0.00046482 2050 1517376600 2018.01.31 05:30 0.75807000 0.75805000 0.75755000 0.75834000 0.75778488 0.00045150 3044 1517378400 2018.01.31 06:00 0.75805000 0.75784000 0.75779000 0.75822000 0.75779013 0.00040402 2145 1517380200 2018.01.31 06:30 0.75784000 0.75794000 0.75773000 0.75809000 0.75780441 0.00037328 1565 1517382000 2018.01.31 07:00 0.75797000 0.75777000 0.75772000 0.75836000 0.75780113 0.00037274 1913 1517383800 2018.01.31 07:30 0.75778000 0.75796000 0.75758000 0.75801000 0.75781626 0.00037493 2386 1517385600 2018.01.31 08:00 0.75796000 0.75745000 0.75734000 0.75796000 0.75778138 0.00036447 2892 1517387400 2018.01.31 08:30 0.75746000 0.75779000 0.75728000 0.75783000 0.75778220 0.00034422 3203 1517389200 2018.01.31 09:00 0.75776000 0.75829000 0.75756000 0.75858000 0.75783056 0.00037459 4185 1517391000 2018.01.31 09:30 0.75829000 0.75844000 0.75808000 0.75884000 0.75788860 0.00036556 6688 1517392800 2018.01.31 10:00 0.75846000 0.75850000 0.75786000 0.75862000 0.75794683 0.00033035 5111 1517394600 2018.01.31 10:30 0.75850000 0.75850000 0.75811000 0.75869000 0.75799951 0.00034645 4076 1517396400 2018.01.31 11:00 0.75846000 0.75851000 0.75798000 0.75890000 0.75804813 0.00034343 3521 1517398200 2018.01.31 11:30 0.75851000 0.75819000 0.75791000 0.75868000 0.75806164 0.00033677 4460 1517400000 2018.01.31 12:00 0.75820000 0.75851000 0.75791000 0.75868000 0.75810434 0.00034663 4307 1517401800 2018.01.31 12:30 0.75851000 0.75910000 0.75835000 0.75923000 0.75819917 0.00039214 3144 1517403600 2018.01.31 13:00 0.75910000 0.75969000 0.75904000 0.75982000 0.75834115 0.00052078 3271 1517405400 2018.01.31 13:30 0.75969000 0.75914000 0.75896000 0.75989000 0.75841723 0.00053668 2682 1517407200 2018.01.31 14:00 0.75914000 0.75949000 0.75909000 0.76050000 0.75851940 0.00059560 3060 1517409000 2018.01.31 14:30 0.75949000 0.75939000 0.75919000 0.75975000 0.75860232 0.00063880 3049 1517410800 2018.01.31 15:00 0.75939000 0.76036000 0.75904000 0.76096000 0.75876971 0.00077163 5584 1517412600 2018.01.31 15:30 0.76044000 0.76029000 0.76004000 0.76234000 0.75891450 0.00085938 8511 1517414400 2018.01.31 16:00 0.76031000 0.76060000 0.75952000 0.76060000 0.75907503 0.00094172 5519 1517416200 2018.01.31 16:30 0.76061000 0.75834000 0.75822000 0.76075000 0.75900502 0.00090443 4962 1517418000 2018.01.31 17:00 0.75831000 0.75936000 0.75775000 0.75975000 0.75903883 0.00086983 4937 1517419800 2018.01.31 17:30 0.75937000 0.75753000 0.75710000 0.75942000 0.75889513 0.00088622 9954 1517421600 2018.01.31 18:00 0.75754000 0.75707000 0.75682000 0.75821000 0.75872131 0.00092930 8628 1517423400 2018.01.31 18:30 0.75706000 0.75827000 0.75706000 0.75842000 0.75867833 0.00091966 5066 1517425200 2018.01.31 19:00 0.75826000 0.75702000 0.75686000 0.75826000 0.75852039 0.00102169 4606 1517427000 2018.01.31 19:30 0.75703000 0.75729000 0.75682000 0.75769000 0.75840321 0.00109020 3949 1517428800 2018.01.31 20:00 0.75728000 0.75660000 0.75559000 0.75745000 0.75823148 0.00121210 3422 1517430600 2018.01.31 20:30 0.75660000 0.75538000 0.75535000 0.75680000 0.75795991 0.00144750 4076 1517432400 2018.01.31 21:00 0.75538000 0.75694000 0.75523000 0.75729000 0.75786277 0.00149416 13831 1517434200 2018.01.31 21:30 0.75694000 0.75671000 0.75663000 0.75741000 0.75775299 0.00155355 7575 1517436000 2018.01.31 22:00 0.75671000 0.75686000 0.75623000 0.75701000 0.75766794 0.00158750 5908 1517437800 2018.01.31 22:30 0.75685000 0.75661000 0.75651000 0.75753000 0.75756718 0.00160632 4003 1517439600 2018.01.31 23:00 0.75659000 0.75675000 0.75645000 0.75685000 0.75748936 0.00156900 1319 1517441400 2018.01.31 23:30 0.75676000 0.75619000 0.75584000 0.75677000 0.75736561 0.00158592 1532 1517443200 2018.02.01 00:00 0.75580000 0.75640000 0.75467000 0.75675000 0.75727365 0.00155103 709 1517445000 2018.02.01 00:30 0.75619000 0.75682000 0.75604000 0.75692000 0.75723044 0.00148979 881 1517446800 2018.02.01 01:00 0.75679000 0.75676000 0.75664000 0.75705000 0.75718564 0.00132555 627 1517448600 2018.02.01 01:30 0.75675000 0.75682000 0.75658000 0.75692000 0.75715081 0.00113369 783 1517450400 2018.02.01 02:00 0.75682000 0.75713000 0.75668000 0.75715000 0.75714883 0.00083067 1733 1517452200 2018.02.01 02:30 0.75714000 0.75679000 0.75677000 0.75718000 0.75711466 0.00078365 1899 1517454000 2018.02.01 03:00 0.75679000 0.75691000 0.75679000 0.75712000 0.75709517 0.00059489 2709 1517455800 2018.02.01 03:30 0.75691000 0.75704000 0.75669000 0.75710000 0.75708991 0.00058455 2809 1517457600 2018.02.01 04:00 0.75704000 0.75672000 0.75663000 0.75721000 0.75705468 0.00057391 1562 1517459400 2018.02.01 04:30 0.75672000 0.75672000 0.75659000 0.75696000 0.75702281 0.00049091 1731 1517461200 2018.02.01 05:00 0.75672000 0.75693000 0.75668000 0.75704000 0.75701397 0.00048593 1327 1517463000 2018.02.01 05:30 0.75694000 0.75671000 0.75668000 0.75726000 0.75698502 0.00046796 1432 1517464800 2018.02.01 06:00 0.75672000 0.75671000 0.75654000 0.75682000 0.75695883 0.00044816 1076 1517466600 2018.02.01 06:30 0.75672000 0.75679000 0.75668000 0.75694000 0.75694275 0.00026773 917 1517468400 2018.02.01 07:00 0.75679000 0.75687000 0.75669000 0.75688000 0.75693582 0.00026361 1057 1517470200 2018.02.01 07:30 0.75686000 0.75688000 0.75677000 0.75710000 0.75693050 0.00025567 1135 1517472000 2018.02.01 08:00 0.75688000 0.75717000 0.75685000 0.75725000 0.75695331 0.00027404 2532 1517473800 2018.02.01 08:30 0.75716000 0.75780000 0.75714000 0.75823000 0.75703395 0.00035908 3958 1517475600 2018.02.01 09:00 0.75780000 0.75723000 0.75723000 0.75806000 0.75705262 0.00036513 5289 1517477400 2018.02.01 09:30 0.75724000 0.75767000 0.75698000 0.75788000 0.75711142 0.00036257 5367 1517479200 2018.02.01 10:00 0.75766000 0.75740000 0.75689000 0.75790000 0.75713890 0.00034286 5697 1517481000 2018.02.01 10:30 0.75740000 0.75660000 0.75637000 0.75742000 0.75708758 0.00033700 4462 1517482800 2018.02.01 11:00 0.75660000 0.75641000 0.75619000 0.75729000 0.75702305 0.00034569 4524 1517484600 2018.02.01 11:30 0.75642000 0.75711000 0.75633000 0.75722000 0.75703133 0.00034440 3633 1517486400 2018.02.01 12:00 0.75711000 0.75812000 0.75704000 0.75821000 0.75713501 0.00043430 2740 1517488200 2018.02.01 12:30 0.75811000 0.75711000 0.75699000 0.75848000 0.75713263 0.00042694 3047 1517490000 2018.02.01 13:00 0.75711000 0.75685000 0.75630000 0.75713000 0.75710571 0.00042383 3758 1517491800 2018.02.01 13:30 0.75684000 0.75702000 0.75662000 0.75776000 0.75709755 0.00042284 3701 1517493600 2018.02.01 14:00 0.75702000 0.75657000 0.75634000 0.75726000 0.75704731 0.00042623 3008 1517495400 2018.02.01 14:30 0.75658000 0.75641000 0.75613000 0.75674000 0.75698661 0.00044357 3254 1517497200 2018.02.01 15:00 0.75642000 0.75520000 0.75512000 0.75680000 0.75681646 0.00060530 4141 1517499000 2018.02.01 15:30 0.75519000 0.75540000 0.75451000 0.75573000 0.75668156 0.00070548 5641 1517500800 2018.02.01 16:00 0.75539000 0.75575000 0.75500000 0.75582000 0.75659284 0.00075706 4140 1517502600 2018.02.01 16:30 0.75575000 0.75629000 0.75537000 0.75673000 0.75656400 0.00076691 5775 1517504400 2018.02.01 17:00 0.75630000 0.75673000 0.75567000 0.75687000 0.75657981 0.00076032 6894 1517506200 2018.02.01 17:30 0.75673000 0.75558000 0.75467000 0.75695000 0.75648459 0.00081210 9004 1517508000 2018.02.01 18:00 0.75557000 0.75522000 0.75520000 0.75621000 0.75636415 0.00087404 7520 1517509800 2018.02.01 18:30 0.75522000 0.75629000 0.75510000 0.75633000 0.75635709 0.00081473 4506 1517511600 2018.02.01 19:00 0.75629000 0.75539000 0.75536000 0.75641000 0.75626498 0.00083615 4324 1517513400 2018.02.01 19:30 0.75539000 0.75609000 0.75537000 0.75644000 0.75624832 0.00077845 2618 1517515200 2018.02.01 20:00 0.75610000 0.75691000 0.75610000 0.75695000 0.75631134 0.00074324 2396 1517517000 2018.02.01 20:30 0.75690000 0.75655000 0.75646000 0.75727000 0.75633407 0.00074151 2843 1517518800 2018.02.01 21:00 0.75655000 0.75617000 0.75602000 0.75655000 0.75631844 0.00074247 2980 1517520600 2018.02.01 21:30 0.75618000 0.75586000 0.75569000 0.75622000 0.75627478 0.00072705 3598 1517522400 2018.02.01 22:00 0.75586000 0.75523000 0.75520000 0.75622000 0.75617528 0.00062788 5198 1517524200 2018.02.01 22:30 0.75522000 0.75495000 0.75476000 0.75552000 0.75605858 0.00063536 4623 1517526000 2018.02.01 23:00 0.75495000 0.75537000 0.75463000 0.75549000 0.75599300 0.00062129 2096 1517527800 2018.02.01 23:30 0.75536000 0.75514000 0.75485000 0.75564000 0.75591177 0.00059483 3266 1517529600 2018.02.02 00:00 0.75494000 0.75462000 0.75439000 0.75556000 0.75578874 0.00062672 771 1517531400 2018.02.02 00:30 0.75474000 0.75459000 0.75446000 0.75515000 0.75567457 0.00065609 8365 1517533200 2018.02.02 01:00 0.75464000 0.75515000 0.75453000 0.75528000 0.75562462 0.00065908 731 1517535000 2018.02.02 01:30 0.75516000 0.75532000 0.75503000 0.75562000 0.75559560 0.00066287 1432 1517536800 2018.02.02 02:00 0.75533000 0.75525000 0.75517000 0.75553000 0.75556269 0.00066922 1349 1517538600 2018.02.02 02:30 0.75526000 0.75506000 0.75503000 0.75548000 0.75551481 0.00066134 1587 1517540400 2018.02.02 03:00 0.75505000 0.75510000 0.75486000 0.75539000 0.75547531 0.00060983 4347 1517542200 2018.02.02 03:30 0.75510000 0.75468000 0.75447000 0.75511000 0.75539956 0.00063594 3437 1517544000 2018.02.02 04:00 0.75468000 0.75470000 0.75451000 0.75485000 0.75533294 0.00065922 2162 1517545800 2018.02.02 04:30 0.75470000 0.75486000 0.75457000 0.75499000 0.75528790 0.00063520 2799 1517547600 2018.02.02 05:00 0.75485000 0.75467000 0.75459000 0.75492000 0.75522905 0.00065462 2062 1517549400 2018.02.02 05:30 0.75466000 0.75465000 0.75443000 0.75470000 0.75517390 0.00064237 1346 1517551200 2018.02.02 06:00 0.75466000 0.75478000 0.75455000 0.75482000 0.75513639 0.00051787 1069 1517553000 2018.02.02 06:30 0.75475000 0.75483000 0.75463000 0.75495000 0.75510721 0.00041075 1193 1517554800 2018.02.02 07:00 0.75483000 0.75479000 0.75468000 0.75496000 0.75507700 0.00033241 1267 1517556600 2018.02.02 07:30 0.75480000 0.75469000 0.75464000 0.75498000 0.75504014 0.00027790 1180 1517558400 2018.02.02 08:00 0.75469000 0.75458000 0.75436000 0.75513000 0.75499632 0.00027329 3087 1517560200 2018.02.02 08:30 0.75456000 0.75463000 0.75449000 0.75492000 0.75496143 0.00027185 1866 1517562000 2018.02.02 09:00 0.75467000 0.75455000 0.75439000 0.75490000 0.75492225 0.00025575 3404 1517563800 2018.02.02 09:30 0.75456000 0.75457000 0.75433000 0.75501000 0.75488870 0.00024980 3359 1517565600 2018.02.02 10:00 0.75456000 0.75480000 0.75375000 0.75490000 0.75488025 0.00024077 4539 1517567400 2018.02.02 10:30 0.75479000 0.75447000 0.75443000 0.75574000 0.75484118 0.00024070 4452 1517569200 2018.02.02 11:00 0.75449000 0.75415000 0.75410000 0.75465000 0.75477535 0.00026502 3461 1517571000 2018.02.02 11:30 0.75415000 0.75509000 0.75414000 0.75518000 0.75480532 0.00025114 3287 1517572800 2018.02.02 12:00 0.75510000 0.75574000 0.75496000 0.75640000 0.75489434 0.00033342 3085 1517574600 2018.02.02 12:30 0.75574000 0.75558000 0.75526000 0.75628000 0.75495964 0.00038791 2469 1517576400 2018.02.02 13:00 0.75560000 0.75550000 0.75522000 0.75596000 0.75501110 0.00042612 3379 1517578200 2018.02.02 13:30 0.75550000 0.75494000 0.75464000 0.75553000 0.75500433 0.00041704 2500 1517580000 2018.02.02 14:00 0.75495000 0.75504000 0.75465000 0.75529000 0.75500773 0.00041285 2150 1517581800 2018.02.02 14:30 0.75506000 0.75402000 0.75358000 0.75507000 0.75491366 0.00043423 2780 1517583600 2018.02.02 15:00 0.75402000 0.75379000 0.75338000 0.75431000 0.75480664 0.00047663 3917 1517585400 2018.02.02 15:30 0.75393000 0.75340000 0.75236000 0.75489000 0.75467268 0.00055987 15759 1517587200 2018.02.02 16:00 0.75340000 0.75367000 0.75322000 0.75410000 0.75457718 0.00060523 7192 1517589000 2018.02.02 16:30 0.75368000 0.75265000 0.75202000 0.75392000 0.75439364 0.00075240 7319 1517590800 2018.02.02 17:00 0.75268000 0.75300000 0.75223000 0.75331000 0.75426091 0.00082830 8132 1517592600 2018.02.02 17:30 0.75300000 0.75230000 0.75191000 0.75300000 0.75407416 0.00096301 6428 1517594400 2018.02.02 18:00 0.75229000 0.75174000 0.75142000 0.75240000 0.75385186 0.00113320 6854 1517596200 2018.02.02 18:30 0.75174000 0.75202000 0.75130000 0.75227000 0.75367740 0.00123352 5371 1517598000 2018.02.02 19:00 0.75202000 0.75172000 0.75143000 0.75273000 0.75349098 0.00134029 6145 1517599800 2018.02.02 19:30 0.75173000 0.75004000 0.75003000 0.75208000 0.75316231 0.00160245 4785 1517601600 2018.02.02 20:00 0.75003000 0.75057000 0.74983000 0.75092000 0.75291543 0.00172725 6002 1517603400 2018.02.02 20:30 0.75056000 0.75117000 0.75021000 0.75129000 0.75274920 0.00178116 4725 1517605200 2018.02.02 21:00 0.75117000 0.75173000 0.75097000 0.75270000 0.75265213 0.00179457 6295 1517607000 2018.02.02 21:30 0.75174000 0.75172000 0.75139000 0.75201000 0.75256336 0.00174339 5781 1517608800 2018.02.02 22:00 0.75172000 0.75152000 0.75125000 0.75199000 0.75246399 0.00162708 4702 1517610600 2018.02.02 22:30 0.75152000 0.74927000 0.74899000 0.75174000 0.75215980 0.00166753 7042 1517612400 2018.02.02 23:00 0.74927000 0.74986000 0.74924000 0.74994000 0.75194077 0.00159893 2141 1517614200 2018.02.02 23:30 0.74986000 0.74954000 0.74895000 0.75024000 0.75171213 0.00156404 1919 1517788800 2018.02.05 00:00 0.74876000 0.74920000 0.74875000 0.74962000 0.75147288 0.00149461 501 1517790600 2018.02.05 00:30 0.74920000 0.74894000 0.74887000 0.74959000 0.75123165 0.00149988 555 1517792400 2018.02.05 01:00 0.74886000 0.74904000 0.74854000 0.74982000 0.75102292 0.00147449 2825 1517794200 2018.02.05 01:30 0.74903000 0.74890000 0.74836000 0.74910000 0.75082074 0.00145611 1540 1517796000 2018.02.05 02:00 0.74891000 0.74909000 0.74825000 0.74922000 0.75065591 0.00136081 2926 1517797800 2018.02.05 02:30 0.74909000 0.74937000 0.74892000 0.74947000 0.75053344 0.00131207 2858 1517799600 2018.02.05 03:00 0.74936000 0.74967000 0.74904000 0.74973000 0.75045121 0.00119774 2676 1517801400 2018.02.05 03:30 0.74968000 0.74987000 0.74953000 0.75002000 0.75039585 0.00112305 1946 1517803200 2018.02.05 04:00 0.74986000 0.74993000 0.74949000 0.75002000 0.75035149 0.00107827 2566 1517805000 2018.02.05 04:30 0.74993000 0.74938000 0.74934000 0.74998000 0.75025896 0.00100950 2164 1517806800 2018.02.05 05:00 0.74938000 0.74919000 0.74906000 0.74959000 0.75015716 0.00095224 1470 1517808600 2018.02.05 05:30 0.74919000 0.74958000 0.74910000 0.74962000 0.75010219 0.00094602 1719 1517810400 2018.02.05 06:00 0.74957000 0.74943000 0.74936000 0.74962000 0.75003817 0.00093518 1280 1517812200 2018.02.05 06:30 0.74943000 0.74953000 0.74931000 0.74959000 0.74998977 0.00089259 1519 1517814000 2018.02.05 07:00 0.74953000 0.74936000 0.74920000 0.74966000 0.74992980 0.00079013 1276 1517815800 2018.02.05 07:30 0.74936000 0.74922000 0.74903000 0.74945000 0.74986220 0.00065953 1546 1517817600 2018.02.05 08:00 0.74922000 0.74933000 0.74883000 0.74937000 0.74981151 0.00051567 1892 1517819400 2018.02.05 08:30 0.74933000 0.74942000 0.74912000 0.74954000 0.74977422 0.00047860 1993 1517821200 2018.02.05 09:00 0.74942000 0.74958000 0.74929000 0.75001000 0.74975573 0.00046506 4112 1517823000 2018.02.05 09:30 0.74957000 0.74970000 0.74956000 0.75016000 0.74975042 0.00045850 4615 1517824800 2018.02.05 10:00 0.74970000 0.74824000 0.74818000 0.74970000 0.74960657 0.00045970 5375 1517826600 2018.02.05 10:30 0.74824000 0.74857000 0.74800000 0.74876000 0.74950785 0.00044272 4203 1517828400 2018.02.05 11:00 0.74857000 0.74887000 0.74853000 0.74928000 0.74944710 0.00043038 4082 1517830200 2018.02.05 11:30 0.74887000 0.74971000 0.74877000 0.74989000 0.74947214 0.00042321 3260 1517832000 2018.02.05 12:00 0.74972000 0.74920000 0.74908000 0.74994000 0.74944622 0.00041260 2873 1517833800 2018.02.05 12:30 0.74920000 0.74911000 0.74875000 0.74936000 0.74941420 0.00041245 2502 1517835600 2018.02.05 13:00 0.74913000 0.74898000 0.74821000 0.74919000 0.74937285 0.00041153 3378 1517837400 2018.02.05 13:30 0.74898000 0.74930000 0.74875000 0.74965000 0.74936591 0.00039503 4364 1517839200 2018.02.05 14:00 0.74929000 0.74888000 0.74841000 0.74934000 0.74931963 0.00037605 4136 1517841000 2018.02.05 14:30 0.74888000 0.74884000 0.74837000 0.74926000 0.74927395 0.00037957 3760 1517842800 2018.02.05 15:00 0.74883000 0.75005000 0.74877000 0.75042000 0.74934786 0.00042846 5207 1517844600 2018.02.05 15:30 0.75005000 0.74957000 0.74942000 0.75032000 0.74936902 0.00043379 4407 1517846400 2018.02.05 16:00 0.74957000 0.74946000 0.74905000 0.74998000 0.74937768 0.00043658 4980 1517848200 2018.02.05 16:30 0.74947000 0.74993000 0.74921000 0.75070000 0.74943029 0.00046820 8641 1517850000 2018.02.05 17:00 0.74994000 0.75077000 0.74984000 0.75129000 0.74955788 0.00059069 7537 1517851800 2018.02.05 17:30 0.75076000 0.75141000 0.75038000 0.75157000 0.74973427 0.00076506 6111 1517853600 2018.02.05 18:00 0.75142000 0.75082000 0.75033000 0.75153000 0.74983767 0.00083125 5587 1517855400 2018.02.05 18:30 0.75081000 0.75020000 0.75014000 0.75089000 0.74987218 0.00084215 4009 1517857200 2018.02.05 19:00 0.75020000 0.74967000 0.74935000 0.75039000 0.74985292 0.00083396 3492 1517859000 2018.02.05 19:30 0.74966000 0.74943000 0.74927000 0.75014000 0.74981265 0.00082494 2724 1517860800 2018.02.05 20:00 0.74943000 0.74877000 0.74850000 0.74943000 0.74971335 0.00075781 4311 1517862600 2018.02.05 20:30 0.74877000 0.74905000 0.74858000 0.74945000 0.74965017 0.00072161 4201 1517864400 2018.02.05 21:00 0.74905000 0.74848000 0.74820000 0.74916000 0.74953873 0.00074556 3580 1517866200 2018.02.05 21:30 0.74847000 0.74773000 0.74756000 0.74858000 0.74936647 0.00085339 5689 1517868000 2018.02.05 22:00 0.74774000 0.74769000 0.74611000 0.74908000 0.74920680 0.00095176 19453 1517869800 2018.02.05 22:30 0.74768000 0.74608000 0.74588000 0.74782000 0.74890901 0.00122960 10366 1517871600 2018.02.05 23:00 0.74607000 0.74486000 0.74469000 0.74615000 0.74852339 0.00160886 6604 1517873400 2018.02.05 23:30 0.74486000 0.74292000 0.74200000 0.74495000 0.74798974 0.00215268 4831 1517875200 2018.02.06 00:00 0.74283000 0.74386000 0.74259000 0.74409000 0.74759643 0.00244685 1347 1517877000 2018.02.06 00:30 0.74379000 0.74335000 0.74318000 0.74404000 0.74719201 0.00273261 826 1517878800 2018.02.06 01:00 0.74335000 0.74349000 0.74282000 0.74399000 0.74683943 0.00288986 2198 1517880600 2018.02.06 01:30 0.74351000 0.74310000 0.74271000 0.74380000 0.74648330 0.00305174 2631 1517882400 2018.02.06 02:00 0.74309000 0.74469000 0.74284000 0.74486000 0.74631251 0.00305682 5316 1517884200 2018.02.06 02:30 0.74468000 0.74422000 0.74389000 0.74477000 0.74611322 0.00303879 4769 1517886000 2018.02.06 03:00 0.74424000 0.74367000 0.74362000 0.74475000 0.74588053 0.00296037 3706 1517887800 2018.02.06 03:30 0.74365000 0.74215000 0.74150000 0.74388000 0.74552524 0.00287963 7118 1517889600 2018.02.06 04:00 0.74214000 0.74220000 0.74173000 0.74283000 0.74520855 0.00277586 9419 1517891400 2018.02.06 04:30 0.74221000 0.74286000 0.74204000 0.74347000 0.74498488 0.00262244 5112 1517893200 2018.02.06 05:00 0.74286000 0.74221000 0.74214000 0.74313000 0.74472061 0.00250278 3289 1517895000 2018.02.06 05:30 0.74220000 0.74240000 0.74196000 0.74260000 0.74449960 0.00233647 3922 1517896800 2018.02.06 06:00 0.74239000 0.74244000 0.74211000 0.74269000 0.74430345 0.00217899 3846 1517898600 2018.02.06 06:30 0.74244000 0.74228000 0.74201000 0.74269000 0.74411074 0.00193895 2867 1517900400 2018.02.06 07:00 0.74227000 0.74315000 0.74165000 0.74327000 0.74401924 0.00167233 4134 1517902200 2018.02.06 07:30 0.74315000 0.74321000 0.74306000 0.74388000 0.74394217 0.00143988 3555 1517904000 2018.02.06 08:00 0.74320000 0.74327000 0.74268000 0.74345000 0.74387815 0.00114806 3971 1517905800 2018.02.06 08:30 0.74327000 0.74332000 0.74300000 0.74367000 0.74382499 0.00100999 3619 1517907600 2018.02.06 09:00 0.74332000 0.74505000 0.74324000 0.74579000 0.74394166 0.00109675 8548 1517909400 2018.02.06 09:30 0.74505000 0.74438000 0.74338000 0.74544000 0.74398341 0.00110386 7159 1517911200 2018.02.06 10:00 0.74437000 0.74451000 0.74367000 0.74494000 0.74403356 0.00114146 10050 1517913000 2018.02.06 10:30 0.74450000 0.74583000 0.74434000 0.74617000 0.74420465 0.00129601 7048 1517914800 2018.02.06 11:00 0.74582000 0.74640000 0.74555000 0.74651000 0.74441373 0.00148507 5036 1517916600 2018.02.06 11:30 0.74639000 0.74585000 0.74548000 0.74643000 0.74455052 0.00156046 5170 1517918400 2018.02.06 12:00 0.74584000 0.74580000 0.74486000 0.74603000 0.74466952 0.00164755 4630 1517920200 2018.02.06 12:30 0.74580000 0.74649000 0.74561000 0.74673000 0.74484290 0.00178216 4984 1517922000 2018.02.06 13:00 0.74649000 0.74503000 0.74485000 0.74668000 0.74486071 0.00177243 4210 1517923800 2018.02.06 13:30 0.74504000 0.74605000 0.74476000 0.74631000 0.74497398 0.00173831 5501 1517925600 2018.02.06 14:00 0.74607000 0.74719000 0.74520000 0.74768000 0.74518503 0.00178192 7285 1517927400 2018.02.06 14:30 0.74720000 0.74701000 0.74673000 0.74753000 0.74535884 0.00181860 4955 1517929200 2018.02.06 15:00 0.74701000 0.74654000 0.74611000 0.74726000 0.74547133 0.00173708 8815 1517931000 2018.02.06 15:30 0.74653000 0.74831000 0.74602000 0.74838000 0.74574168 0.00179432 8340 1517932800 2018.02.06 16:00 0.74831000 0.74793000 0.74668000 0.74842000 0.74595009 0.00176300 6582 1517934600 2018.02.06 16:30 0.74793000 0.74935000 0.74732000 0.75129000 0.74627389 0.00180493 10273 1517936400 2018.02.06 17:00 0.74938000 0.74948000 0.74828000 0.75017000 0.74657923 0.00187450 13572 1517938200 2018.02.06 17:30 0.74949000 0.74883000 0.74823000 0.75006000 0.74679359 0.00183080 10953 1517940000 2018.02.06 18:00 0.74884000 0.74873000 0.74777000 0.74914000 0.74697801 0.00173852 8744 1517941800 2018.02.06 18:30 0.74872000 0.74712000 0.74685000 0.74884000 0.74699154 0.00153609 7694 1517943600 2018.02.06 19:00 0.74712000 0.74883000 0.74709000 0.74906000 0.74716663 0.00154069 5478 1517945400 2018.02.06 19:30 0.74883000 0.74909000 0.74875000 0.74962000 0.74734981 0.00147817 6399 1517947200 2018.02.06 20:00 0.74910000 0.74808000 0.74761000 0.74911000 0.74741935 0.00134414 6071 1517949000 2018.02.06 20:30 0.74808000 0.74604000 0.74604000 0.74810000 0.74728798 0.00133779 5016 1517950800 2018.02.06 21:00 0.74604000 0.74625000 0.74561000 0.74665000 0.74718913 0.00135500 3983 1517952600 2018.02.06 21:30 0.74626000 0.74739000 0.74620000 0.74782000 0.74720826 0.00131824 4440 1517954400 2018.02.06 22:00 0.74739000 0.74787000 0.74739000 0.74819000 0.74727128 0.00127182 5150 1517956200 2018.02.06 22:30 0.74788000 0.74898000 0.74775000 0.74908000 0.74743402 0.00127213 4590 1517958000 2018.02.06 23:00 0.74899000 0.74866000 0.74858000 0.74938000 0.74755078 0.00114563 2992 1517959800 2018.02.06 23:30 0.74865000 0.74921000 0.74865000 0.74945000 0.74770880 0.00109838 1875 1517961600 2018.02.07 00:00 0.74910000 0.74914000 0.74853000 0.74944000 0.74784510 0.00109356 1036 1517963400 2018.02.07 00:30 0.74914000 0.74883000 0.74859000 0.74932000 0.74793890 0.00107030 1263 1517965200 2018.02.07 01:00 0.74883000 0.74832000 0.74789000 0.74933000 0.74797520 0.00101413 2392 1517967000 2018.02.07 01:30 0.74833000 0.74861000 0.74811000 0.74870000 0.74803565 0.00100146 1035 1517968800 2018.02.07 02:00 0.74860000 0.74813000 0.74770000 0.74867000 0.74804464 0.00099865 3520 1517970600 2018.02.07 02:30 0.74813000 0.74798000 0.74786000 0.74840000 0.74803848 0.00095667 2380 1517972400 2018.02.07 03:00 0.74798000 0.74807000 0.74786000 0.74818000 0.74804149 0.00090020 2208 1517974200 2018.02.07 03:30 0.74808000 0.74819000 0.74795000 0.74834000 0.74805563 0.00088135 2555 1517976000 2018.02.07 04:00 0.74819000 0.74830000 0.74815000 0.74868000 0.74807890 0.00086773 2124 1517977800 2018.02.07 04:30 0.74830000 0.74796000 0.74783000 0.74839000 0.74806758 0.00084290 1947 1517979600 2018.02.07 05:00 0.74796000 0.74747000 0.74727000 0.74816000 0.74801067 0.00084229 2310 1517981400 2018.02.07 05:30 0.74748000 0.74755000 0.74730000 0.74765000 0.74796679 0.00081690 2353 1517983200 2018.02.07 06:00 0.74754000 0.74710000 0.74707000 0.74766000 0.74788424 0.00084673 1411 1517985000 2018.02.07 06:30 0.74709000 0.74735000 0.74699000 0.74744000 0.74783336 0.00076318 1184 1517986800 2018.02.07 07:00 0.74736000 0.74713000 0.74691000 0.74740000 0.74776637 0.00072364 1347 1517988600 2018.02.07 07:30 0.74713000 0.74707000 0.74698000 0.74738000 0.74770005 0.00076742 1612 1517990400 2018.02.07 08:00 0.74706000 0.74696000 0.74690000 0.74723000 0.74762957 0.00081807 2236 1517992200 2018.02.07 08:30 0.74695000 0.74733000 0.74671000 0.74739000 0.74760104 0.00077632 2631 1517994000 2018.02.07 09:00 0.74732000 0.74769000 0.74713000 0.74773000 0.74760951 0.00073599 5477 1517995800 2018.02.07 09:30 0.74769000 0.74707000 0.74674000 0.74769000 0.74755813 0.00067205 4898 1517997600 2018.02.07 10:00 0.74706000 0.74860000 0.74664000 0.74861000 0.74765736 0.00058782 5450 1517999400 2018.02.07 10:30 0.74861000 0.74832000 0.74815000 0.74890000 0.74772047 0.00053830 4452 1518001200 2018.02.07 11:00 0.74832000 0.74926000 0.74806000 0.74934000 0.74786709 0.00062163 3799 1518003000 2018.02.07 11:30 0.74926000 0.74950000 0.74908000 0.74975000 0.74802260 0.00072193 3288 1518004800 2018.02.07 12:00 0.74949000 0.75066000 0.74940000 0.75073000 0.74827378 0.00097668 3094 1518006600 2018.02.07 12:30 0.75066000 0.75066000 0.75020000 0.75106000 0.74850104 0.00116596 3635 1518008400 2018.02.07 13:00 0.75067000 0.75048000 0.75030000 0.75091000 0.74868951 0.00129720 2823 1518010200 2018.02.07 13:30 0.75048000 0.75125000 0.75043000 0.75138000 0.74893337 0.00148519 2820 1518012000 2018.02.07 14:00 0.75125000 0.75154000 0.75108000 0.75156000 0.74918162 0.00166694 2508 1518013800 2018.02.07 14:30 0.75153000 0.75190000 0.75096000 0.75193000 0.74944051 0.00183491 2432 1518015600 2018.02.07 15:00 0.75190000 0.75105000 0.75105000 0.75191000 0.74959380 0.00186662 3678 1518017400 2018.02.07 15:30 0.75105000 0.75066000 0.75035000 0.75124000 0.74969534 0.00185664 4028 1518019200 2018.02.07 16:00 0.75066000 0.75070000 0.74981000 0.75102000 0.74979102 0.00180373 4302 1518021000 2018.02.07 16:30 0.75070000 0.75185000 0.75012000 0.75203000 0.74998712 0.00182383 7867 1518022800 2018.02.07 17:00 0.75185000 0.75291000 0.75134000 0.75313000 0.75026549 0.00188203 7359 1518024600 2018.02.07 17:30 0.75292000 0.75329000 0.75228000 0.75379000 0.75055354 0.00191740 8243 1518026400 2018.02.07 18:00 0.75330000 0.75188000 0.75174000 0.75351000 0.75067987 0.00178638 6588 1518028200 2018.02.07 18:30 0.75189000 0.75218000 0.75104000 0.75225000 0.75082274 0.00167143 5780 1518030000 2018.02.07 19:00 0.75218000 0.75165000 0.75165000 0.75258000 0.75090152 0.00153350 4714 1518031800 2018.02.07 19:30 0.75165000 0.75141000 0.75094000 0.75206000 0.75094995 0.00127458 5723 1518033600 2018.02.07 20:00 0.75142000 0.75118000 0.75016000 0.75153000 0.75097186 0.00115942 6256 1518035400 2018.02.07 20:30 0.75119000 0.75080000 0.75043000 0.75128000 0.75095549 0.00100159 5064 1518037200 2018.02.07 21:00 0.75079000 0.75089000 0.75046000 0.75094000 0.75094925 0.00092966 3782 1518039000 2018.02.07 21:30 0.75089000 0.74977000 0.74959000 0.75089000 0.75083694 0.00096341 3749 1518040800 2018.02.07 22:00 0.74977000 0.75140000 0.74967000 0.75166000 0.75089057 0.00094228 4839 1518042600 2018.02.07 22:30 0.75141000 0.75097000 0.75094000 0.75176000 0.75089813 0.00093706 3953 1518044400 2018.02.07 23:00 0.75097000 0.75105000 0.75073000 0.75139000 0.75091260 0.00092504 1916 1518046200 2018.02.07 23:30 0.75105000 0.75049000 0.75038000 0.75109000 0.75087235 0.00094766 1691 1518048000 2018.02.08 00:00 0.75013000 0.75029000 0.75009000 0.75125000 0.75081689 0.00097212 1271 1518049800 2018.02.08 00:30 0.75029000 0.75029000 0.74984000 0.75045000 0.75076671 0.00097199 1562 1518051600 2018.02.08 01:00 0.75033000 0.75039000 0.75014000 0.75075000 0.75073083 0.00099016 2034 1518053400 2018.02.08 01:30 0.75040000 0.75000000 0.74993000 0.75044000 0.75066123 0.00103575 1048 1518055200 2018.02.08 02:00 0.75001000 0.75031000 0.74983000 0.75058000 0.75062778 0.00105484 2847 1518057000 2018.02.08 02:30 0.75031000 0.75025000 0.75015000 0.75067000 0.75059180 0.00103839 2411 1518058800 2018.02.08 03:00 0.75024000 0.75041000 0.75024000 0.75059000 0.75057448 0.00090759 2397 1518060600 2018.02.08 03:30 0.75041000 0.75070000 0.75022000 0.75079000 0.75058644 0.00067096 2295 1518062400 2018.02.08 04:00 0.75070000 0.75056000 0.75044000 0.75082000 0.75058392 0.00060613 1454 1518064200 2018.02.08 04:30 0.75056000 0.75136000 0.75041000 0.75137000 0.75065783 0.00050713 1916 1518066000 2018.02.08 05:00 0.75136000 0.75148000 0.75131000 0.75163000 0.75073613 0.00049121 1775 1518067800 2018.02.08 05:30 0.75147000 0.75153000 0.75144000 0.75184000 0.75081174 0.00051026 2094 1518069600 2018.02.08 06:00 0.75154000 0.75201000 0.75132000 0.75202000 0.75092586 0.00059419 2294 1518071400 2018.02.08 06:30 0.75200000 0.75187000 0.75179000 0.75212000 0.75101578 0.00065374 2514 1518073200 2018.02.08 07:00 0.75188000 0.75174000 0.75157000 0.75219000 0.75108475 0.00069378 2799 1518075000 2018.02.08 07:30 0.75174000 0.75164000 0.75154000 0.75205000 0.75113763 0.00065479 2475 1518076800 2018.02.08 08:00 0.75164000 0.75097000 0.75094000 0.75185000 0.75112167 0.00064797 2359 1518078600 2018.02.08 08:30 0.75097000 0.75149000 0.75097000 0.75186000 0.75115675 0.00066285 2413 1518080400 2018.02.08 09:00 0.75149000 0.75091000 0.75074000 0.75183000 0.75113325 0.00065723 5925 1518082200 2018.02.08 09:30 0.75090000 0.75028000 0.75022000 0.75121000 0.75105199 0.00064828 5014 1518084000 2018.02.08 10:00 0.75028000 0.75051000 0.74985000 0.75087000 0.75100037 0.00062969 5547 1518085800 2018.02.08 10:30 0.75050000 0.75036000 0.75011000 0.75095000 0.75093938 0.00062286 5385 1518087600 2018.02.08 11:00 0.75036000 0.75135000 0.74992000 0.75158000 0.75097849 0.00061574 4630 1518089400 2018.02.08 11:30 0.75135000 0.75149000 0.75127000 0.75187000 0.75102720 0.00058196 3713 1518091200 2018.02.08 12:00 0.75148000 0.75127000 0.75083000 0.75169000 0.75105033 0.00055916 3058 1518093000 2018.02.08 12:30 0.75128000 0.75114000 0.75093000 0.75168000 0.75105887 0.00052853 4404 1518094800 2018.02.08 13:00 0.75114000 0.75090000 0.75077000 0.75168000 0.75104374 0.00051322 3597 1518096600 2018.02.08 13:30 0.75090000 0.75111000 0.75021000 0.75129000 0.75105005 0.00050576 4050 1518098400 2018.02.08 14:00 0.75110000 0.75086000 0.75046000 0.75123000 0.75103195 0.00050183 6644 1518100200 2018.02.08 14:30 0.75087000 0.75081000 0.75040000 0.75115000 0.75101081 0.00050584 5482 1518102000 2018.02.08 15:00 0.75080000 0.74959000 0.74907000 0.75092000 0.75087549 0.00062125 7074 1518103800 2018.02.08 15:30 0.74959000 0.74921000 0.74891000 0.74982000 0.75071688 0.00074841 6475 1518105600 2018.02.08 16:00 0.74923000 0.74833000 0.74826000 0.74945000 0.75048955 0.00092031 6702 1518107400 2018.02.08 16:30 0.74832000 0.74747000 0.74732000 0.74838000 0.75020198 0.00115646 7113 1518109200 2018.02.08 17:00 0.74747000 0.74725000 0.74707000 0.74790000 0.74992084 0.00134737 7916 1518111000 2018.02.08 17:30 0.74727000 0.74564000 0.74541000 0.74754000 0.74951314 0.00168909 8782 1518112800 2018.02.08 18:00 0.74565000 0.74331000 0.74173000 0.74633000 0.74892236 0.00227993 10359 1518114600 2018.02.08 18:30 0.74329000 0.74481000 0.74297000 0.74544000 0.74853071 0.00248731 9786 1518116400 2018.02.08 19:00 0.74481000 0.74310000 0.74247000 0.74513000 0.74801350 0.00284054 8006 1518118200 2018.02.08 19:30 0.74310000 0.74381000 0.74266000 0.74471000 0.74761317 0.00305581 10115 1518120000 2018.02.08 20:00 0.74380000 0.74460000 0.74329000 0.74563000 0.74732620 0.00314017 8548 1518121800 2018.02.08 20:30 0.74460000 0.74524000 0.74441000 0.74586000 0.74712751 0.00315451 6554 1518123600 2018.02.08 21:00 0.74523000 0.74441000 0.74436000 0.74554000 0.74686870 0.00313067 5260 1518125400 2018.02.08 21:30 0.74440000 0.74390000 0.74349000 0.74450000 0.74658597 0.00308532 3959 1518127200 2018.02.08 22:00 0.74390000 0.74363000 0.74325000 0.74456000 0.74630445 0.00302435 4897 1518129000 2018.02.08 22:30 0.74365000 0.74217000 0.74215000 0.74367000 0.74591069 0.00302444 5044 1518130800 2018.02.08 23:00 0.74219000 0.74325000 0.74219000 0.74336000 0.74565729 0.00290333 2199 1518132600 2018.02.08 23:30 0.74325000 0.74273000 0.74263000 0.74333000 0.74537850 0.00273424 1113 1518134400 2018.02.09 00:00 0.74253000 0.74293000 0.74229000 0.74309000 0.74514531 0.00250912 491 1518136200 2018.02.09 00:30 0.74290000 0.74273000 0.74253000 0.74310000 0.74491528 0.00221935 625 1518138000 2018.02.09 01:00 0.74282000 0.74304000 0.74279000 0.74323000 0.74473668 0.00197993 989 1518139800 2018.02.09 01:30 0.74305000 0.74277000 0.74241000 0.74313000 0.74454938 0.00172279 1396 1518141600 2018.02.09 02:00 0.74276000 0.74335000 0.74261000 0.74366000 0.74443515 0.00148809 2278 1518143400 2018.02.09 02:30 0.74334000 0.74355000 0.74311000 0.74383000 0.74435085 0.00130190 2560 1518145200 2018.02.09 03:00 0.74356000 0.74402000 0.74348000 0.74426000 0.74431934 0.00111219 2961 1518147000 2018.02.09 03:30 0.74402000 0.74354000 0.74346000 0.74428000 0.74424512 0.00103470 3331 1518148800 2018.02.09 04:00 0.74356000 0.74378000 0.74309000 0.74382000 0.74420082 0.00098979 3787 1518150600 2018.02.09 04:30 0.74378000 0.74365000 0.74344000 0.74395000 0.74414836 0.00095214 3257 1518152400 2018.02.09 05:00 0.74366000 0.74397000 0.74365000 0.74430000 0.74413138 0.00091284 2659 1518154200 2018.02.09 05:30 0.74398000 0.74425000 0.74390000 0.74475000 0.74414267 0.00091734 2666 1518156000 2018.02.09 06:00 0.74425000 0.74491000 0.74406000 0.74500000 0.74421575 0.00097286 1606 1518157800 2018.02.09 06:30 0.74491000 0.74503000 0.74479000 0.74521000 0.74429330 0.00101573 1081 1518159600 2018.02.09 07:00 0.74502000 0.74477000 0.74464000 0.74509000 0.74433870 0.00105239 1887 1518161400 2018.02.09 07:30 0.74477000 0.74488000 0.74458000 0.74497000 0.74439025 0.00108926 1689 1518163200 2018.02.09 08:00 0.74489000 0.74411000 0.74409000 0.74495000 0.74436356 0.00106012 1416 1518165000 2018.02.09 08:30 0.74411000 0.74385000 0.74347000 0.74415000 0.74431465 0.00091617 2266 1518166800 2018.02.09 09:00 0.74386000 0.74509000 0.74360000 0.74518000 0.74438849 0.00094191 5344 1518168600 2018.02.09 09:30 0.74510000 0.74499000 0.74440000 0.74539000 0.74444578 0.00090558 5141 1518170400 2018.02.09 10:00 0.74500000 0.74459000 0.74435000 0.74551000 0.74445952 0.00084704 5375 1518172200 2018.02.09 10:30 0.74459000 0.74540000 0.74450000 0.74540000 0.74454909 0.00081900 4374 1518174000 2018.02.09 11:00 0.74539000 0.74499000 0.74470000 0.74570000 0.74459108 0.00076906 3540 1518175800 2018.02.09 11:30 0.74498000 0.74528000 0.74455000 0.74528000 0.74465669 0.00069191 3677 1518177600 2018.02.09 12:00 0.74528000 0.74436000 0.74399000 0.74550000 0.74462843 0.00062202 3575 1518179400 2018.02.09 12:30 0.74436000 0.74349000 0.74312000 0.74454000 0.74452001 0.00060505 4206 1518181200 2018.02.09 13:00 0.74348000 0.74340000 0.74309000 0.74413000 0.74441334 0.00063687 3478 1518183000 2018.02.09 13:30 0.74340000 0.74440000 0.74274000 0.74443000 0.74441207 0.00060630 4833 1518184800 2018.02.09 14:00 0.74442000 0.74365000 0.74358000 0.74479000 0.74433949 0.00062279 5021 1518186600 2018.02.09 14:30 0.74366000 0.74309000 0.74201000 0.74377000 0.74422049 0.00069041 4475 1518188400 2018.02.09 15:00 0.74307000 0.74378000 0.74258000 0.74426000 0.74417854 0.00070806 5484 1518190200 2018.02.09 15:30 0.74379000 0.74570000 0.73896000 0.74608000 0.74432344 0.00074037 16003 1518192000 2018.02.09 16:00 0.74572000 0.74459000 0.74400000 0.74588000 0.74434883 0.00072637 7599 1518193800 2018.02.09 16:30 0.74458000 0.74505000 0.74378000 0.74538000 0.74441561 0.00071893 8943 1518195600 2018.02.09 17:00 0.74503000 0.74427000 0.74385000 0.74530000 0.74440174 0.00071606 8669 1518197400 2018.02.09 17:30 0.74427000 0.74528000 0.74285000 0.74549000 0.74448538 0.00073197 10861 1518199200 2018.02.09 18:00 0.74530000 0.74574000 0.74478000 0.74600000 0.74460487 0.00077871 8591 1518201000 2018.02.09 18:30 0.74574000 0.74550000 0.74496000 0.74650000 0.74469012 0.00078778 7148 1518202800 2018.02.09 19:00 0.74549000 0.74403000 0.74373000 0.74551000 0.74462725 0.00079018 7554 1518204600 2018.02.09 19:30 0.74404000 0.74438000 0.74325000 0.74460000 0.74460371 0.00078594 7769 1518206400 2018.02.09 20:00 0.74437000 0.74329000 0.74294000 0.74437000 0.74447859 0.00083040 7743 1518208200 2018.02.09 20:30 0.74329000 0.74420000 0.74223000 0.74444000 0.74445206 0.00080546 7977 1518210000 2018.02.09 21:00 0.74420000 0.74480000 0.74408000 0.74708000 0.74448520 0.00080248 9803 1518211800 2018.02.09 21:30 0.74481000 0.74419000 0.74416000 0.74591000 0.74445708 0.00078132 6903 1518213600 2018.02.09 22:00 0.74419000 0.74505000 0.74366000 0.74516000 0.74451355 0.00079868 6676 1518215400 2018.02.09 22:30 0.74507000 0.74639000 0.74500000 0.74696000 0.74469226 0.00088566 5920 1518217200 2018.02.09 23:00 0.74638000 0.74652000 0.74634000 0.74671000 0.74486633 0.00094725 1180 1518219000 2018.02.09 23:30 0.74653000 0.74682000 0.74649000 0.74720000 0.74505239 0.00106329 967 1518393600 2018.02.12 00:00 0.74534000 0.74609000 0.74529000 0.74690000 0.74515121 0.00105758 665 1518395400 2018.02.12 00:30 0.74609000 0.74651000 0.74609000 0.74663000 0.74528062 0.00101293 487 1518397200 2018.02.12 01:00 0.74651000 0.74609000 0.74608000 0.74668000 0.74535771 0.00098019 1159 1518399000 2018.02.12 01:30 0.74610000 0.74642000 0.74606000 0.74648000 0.74545888 0.00102042 847 1518400800 2018.02.12 02:00 0.74644000 0.74639000 0.74611000 0.74644000 0.74554755 0.00103631 2031 1518402600 2018.02.12 02:30 0.74639000 0.74646000 0.74604000 0.74654000 0.74563445 0.00106430 1493 1518404400 2018.02.12 03:00 0.74646000 0.74627000 0.74619000 0.74680000 0.74569498 0.00103790 2601 1518406200 2018.02.12 03:30 0.74628000 0.74644000 0.74623000 0.74656000 0.74576594 0.00105730 2064 1518408000 2018.02.12 04:00 0.74644000 0.74653000 0.74632000 0.74658000 0.74583870 0.00108341 1608 1518409800 2018.02.12 04:30 0.74653000 0.74677000 0.74650000 0.74685000 0.74592740 0.00111673 1370 1518411600 2018.02.12 05:00 0.74676000 0.74652000 0.74647000 0.74683000 0.74598384 0.00104951 1335 1518413400 2018.02.12 05:30 0.74652000 0.74672000 0.74645000 0.74681000 0.74605395 0.00100664 1291 1518415200 2018.02.12 06:00 0.74672000 0.74684000 0.74670000 0.74702000 0.74612881 0.00081290 1764 1518417000 2018.02.12 06:30 0.74683000 0.74686000 0.74666000 0.74689000 0.74619845 0.00070123 960 1518418800 2018.02.12 07:00 0.74684000 0.74680000 0.74680000 0.74711000 0.74625574 0.00063228 904 1518420600 2018.02.12 07:30 0.74681000 0.74679000 0.74662000 0.74697000 0.74630662 0.00042671 1034 1518422400 2018.02.12 08:00 0.74679000 0.74694000 0.74669000 0.74703000 0.74636694 0.00031054 1300 1518424200 2018.02.12 08:30 0.74694000 0.74692000 0.74675000 0.74712000 0.74641961 0.00030250 1472 1518426000 2018.02.12 09:00 0.74692000 0.74686000 0.74648000 0.74710000 0.74646156 0.00029523 3426 1518427800 2018.02.12 09:30 0.74687000 0.74680000 0.74658000 0.74701000 0.74649379 0.00028020 3009 1518429600 2018.02.12 10:00 0.74681000 0.74696000 0.74621000 0.74723000 0.74653819 0.00026423 4362 1518431400 2018.02.12 10:30 0.74695000 0.74547000 0.74547000 0.74695000 0.74643646 0.00038500 4097 1518433200 2018.02.12 11:00 0.74547000 0.74624000 0.74536000 0.74654000 0.74641775 0.00038811 4331 1518435000 2018.02.12 11:30 0.74625000 0.74615000 0.74592000 0.74666000 0.74639225 0.00040431 3119 1518436800 2018.02.12 12:00 0.74615000 0.74652000 0.74609000 0.74665000 0.74640441 0.00039943 2497 1518438600 2018.02.12 12:30 0.74653000 0.74658000 0.74617000 0.74667000 0.74642114 0.00039332 2447 1518440400 2018.02.12 13:00 0.74659000 0.74585000 0.74516000 0.74679000 0.74636674 0.00043577 2818 1518442200 2018.02.12 13:30 0.74585000 0.74582000 0.74558000 0.74606000 0.74631467 0.00047545 2391 1518444000 2018.02.12 14:00 0.74582000 0.74616000 0.74570000 0.74648000 0.74629994 0.00048109 2282 1518445800 2018.02.12 14:30 0.74616000 0.74625000 0.74598000 0.74650000 0.74629519 0.00047168 2620 1518447600 2018.02.12 15:00 0.74624000 0.74507000 0.74492000 0.74627000 0.74617850 0.00058317 3080 1518449400 2018.02.12 15:30 0.74506000 0.74497000 0.74486000 0.74573000 0.74606341 0.00067040 3428 1518451200 2018.02.12 16:00 0.74498000 0.74517000 0.74478000 0.74568000 0.74597832 0.00070691 3915 1518453000 2018.02.12 16:30 0.74518000 0.74544000 0.74513000 0.74629000 0.74592705 0.00070673 6066 1518454800 2018.02.12 17:00 0.74543000 0.74455000 0.74412000 0.74583000 0.74579590 0.00078251 5137 1518456600 2018.02.12 17:30 0.74457000 0.74449000 0.74408000 0.74501000 0.74567153 0.00083940 6614 1518458400 2018.02.12 18:00 0.74449000 0.74419000 0.74399000 0.74478000 0.74553043 0.00089249 4534 1518460200 2018.02.12 18:30 0.74420000 0.74462000 0.74337000 0.74465000 0.74544373 0.00088303 3241 1518462000 2018.02.12 19:00 0.74462000 0.74455000 0.74415000 0.74513000 0.74535861 0.00086716 3128 1518463800 2018.02.12 19:30 0.74455000 0.74407000 0.74381000 0.74455000 0.74523588 0.00087754 2033 1518465600 2018.02.12 20:00 0.74410000 0.74433000 0.74392000 0.74458000 0.74514961 0.00082778 2652 1518467400 2018.02.12 20:30 0.74432000 0.74480000 0.74404000 0.74493000 0.74511631 0.00083469 2021 1518469200 2018.02.12 21:00 0.74481000 0.74474000 0.74461000 0.74500000 0.74508047 0.00080566 1978 1518471000 2018.02.12 21:30 0.74473000 0.74438000 0.74429000 0.74494000 0.74501376 0.00079193 2602 1518472800 2018.02.12 22:00 0.74438000 0.74508000 0.74434000 0.74523000 0.74502007 0.00071655 2340 1518474600 2018.02.12 22:30 0.74508000 0.74528000 0.74442000 0.74541000 0.74504483 0.00063027 3583 1518476400 2018.02.12 23:00 0.74531000 0.74567000 0.74509000 0.74600000 0.74510437 0.00062885 1603 1518478200 2018.02.12 23:30 0.74567000 0.74657000 0.74549000 0.74667000 0.74524395 0.00072150 1327 1518480000 2018.02.13 00:00 0.74664000 0.74616000 0.74559000 0.74669000 0.74533119 0.00075328 358 1518481800 2018.02.13 00:30 0.74619000 0.74652000 0.74618000 0.74658000 0.74544441 0.00082239 211 1518483600 2018.02.13 01:00 0.74658000 0.74639000 0.74625000 0.74658000 0.74553447 0.00088569 718 1518485400 2018.02.13 01:30 0.74637000 0.74616000 0.74602000 0.74640000 0.74559404 0.00091459 1121 1518487200 2018.02.13 02:00 0.74617000 0.74542000 0.74539000 0.74629000 0.74557747 0.00090290 1531 1518489000 2018.02.13 02:30 0.74542000 0.74563000 0.74539000 0.74583000 0.74558247 0.00090467 1450 1518490800 2018.02.13 03:00 0.74562000 0.74557000 0.74527000 0.74566000 0.74558128 0.00087425 1213 1518492600 2018.02.13 03:30 0.74557000 0.74572000 0.74550000 0.74586000 0.74559449 0.00084471 1295 1518494400 2018.02.13 04:00 0.74573000 0.74607000 0.74567000 0.74612000 0.74563978 0.00080442 948 1518496200 2018.02.13 04:30 0.74607000 0.74648000 0.74589000 0.74651000 0.74571980 0.00081391 1148 1518498000 2018.02.13 05:00 0.74648000 0.74694000 0.74641000 0.74698000 0.74583601 0.00084265 1152 1518499800 2018.02.13 05:30 0.74694000 0.74662000 0.74658000 0.74698000 0.74591068 0.00077896 1331 1518501600 2018.02.13 06:00 0.74661000 0.74589000 0.74589000 0.74682000 0.74590871 0.00069387 1348 1518503400 2018.02.13 06:30 0.74592000 0.74611000 0.74558000 0.74628000 0.74592788 0.00065105 1337 1518505200 2018.02.13 07:00 0.74611000 0.74588000 0.74556000 0.74611000 0.74592332 0.00059451 1738 1518507000 2018.02.13 07:30 0.74587000 0.74544000 0.74542000 0.74603000 0.74587729 0.00050336 1193 1518508800 2018.02.13 08:00 0.74544000 0.74490000 0.74434000 0.74551000 0.74578421 0.00054355 1906 1518510600 2018.02.13 08:30 0.74490000 0.74464000 0.74456000 0.74493000 0.74567524 0.00062754 1360 1518512400 2018.02.13 09:00 0.74464000 0.74394000 0.74382000 0.74465000 0.74550998 0.00079389 2791 1518514200 2018.02.13 09:30 0.74395000 0.74257000 0.74248000 0.74409000 0.74522998 0.00107910 6216 1518516000 2018.02.13 10:00 0.74257000 0.74306000 0.74240000 0.74334000 0.74502332 0.00122880 5215 1518517800 2018.02.13 10:30 0.74305000 0.74387000 0.74292000 0.74413000 0.74491348 0.00124562 4421 1518519600 2018.02.13 11:00 0.74388000 0.74293000 0.74273000 0.74399000 0.74472457 0.00133423 3694 1518521400 2018.02.13 11:30 0.74294000 0.74269000 0.74248000 0.74295000 0.74453081 0.00142674 3453 1518523200 2018.02.13 12:00 0.74269000 0.74281000 0.74249000 0.74366000 0.74436692 0.00151263 3511 1518525000 2018.02.13 12:30 0.74280000 0.74257000 0.74193000 0.74299000 0.74419578 0.00158902 4697 1518526800 2018.02.13 13:00 0.74257000 0.74151000 0.74150000 0.74260000 0.74393999 0.00174031 3154 1518528600 2018.02.13 13:30 0.74151000 0.74175000 0.74116000 0.74223000 0.74373142 0.00182146 2357 1518530400 2018.02.13 14:00 0.74174000 0.74168000 0.74138000 0.74184000 0.74353605 0.00185535 2139 1518532200 2018.02.13 14:30 0.74167000 0.74151000 0.74071000 0.74173000 0.74334309 0.00183810 2648 1518534000 2018.02.13 15:00 0.74150000 0.74206000 0.74115000 0.74229000 0.74322089 0.00170206 3819 1518535800 2018.02.13 15:30 0.74206000 0.74211000 0.74152000 0.74265000 0.74311509 0.00155861 3962 1518537600 2018.02.13 16:00 0.74211000 0.74207000 0.74144000 0.74221000 0.74301556 0.00145831 3664 1518539400 2018.02.13 16:30 0.74206000 0.74004000 0.73995000 0.74206000 0.74273217 0.00145130 7925 1518541200 2018.02.13 17:00 0.74004000 0.74006000 0.73968000 0.74063000 0.74247768 0.00140381 4617 1518543000 2018.02.13 17:30 0.74006000 0.74088000 0.73974000 0.74202000 0.74232552 0.00128598 5462 1518544800 2018.02.13 18:00 0.74089000 0.74097000 0.73991000 0.74144000 0.74219642 0.00118104 5476 1518546600 2018.02.13 18:30 0.74097000 0.74085000 0.74076000 0.74139000 0.74206819 0.00107337 2716 1518548400 2018.02.13 19:00 0.74084000 0.74072000 0.74043000 0.74103000 0.74193979 0.00101220 2685 1518550200 2018.02.13 19:30 0.74072000 0.74098000 0.74055000 0.74150000 0.74184839 0.00101267 2615 1518552000 2018.02.13 20:00 0.74097000 0.74134000 0.74039000 0.74142000 0.74179997 0.00097473 1971 1518553800 2018.02.13 20:30 0.74134000 0.74117000 0.74085000 0.74149000 0.74173997 0.00085293 2114 1518555600 2018.02.13 21:00 0.74118000 0.74136000 0.74093000 0.74161000 0.74170378 0.00080293 2263 1518557400 2018.02.13 21:30 0.74136000 0.74206000 0.74115000 0.74221000 0.74173771 0.00078897 2035 1518559200 2018.02.13 22:00 0.74206000 0.74205000 0.74159000 0.74224000 0.74176745 0.00076916 2910 1518561000 2018.02.13 22:30 0.74205000 0.74246000 0.74199000 0.74269000 0.74183341 0.00079915 2181 1518562800 2018.02.13 23:00 0.74246000 0.74249000 0.74221000 0.74250000 0.74189594 0.00084218 974 1518564600 2018.02.13 23:30 0.74249000 0.74244000 0.74219000 0.74266000 0.74194776 0.00087769 1150 1518566400 2018.02.14 00:00 0.74214000 0.74246000 0.74159000 0.74284000 0.74199654 0.00090860 674 1518568200 2018.02.14 00:30 0.74248000 0.74284000 0.74225000 0.74295000 0.74207687 0.00096135 731 1518570000 2018.02.14 01:00 0.74284000 0.74275000 0.74269000 0.74303000 0.74214098 0.00100571 434 1518571800 2018.02.14 01:30 0.74274000 0.74293000 0.74270000 0.74293000 0.74221612 0.00105951 395 1518573600 2018.02.14 02:00 0.74293000 0.74284000 0.74266000 0.74297000 0.74227554 0.00109894 1113 1518575400 2018.02.14 02:30 0.74282000 0.74299000 0.74269000 0.74322000 0.74234358 0.00102386 1094 1518577200 2018.02.14 03:00 0.74298000 0.74272000 0.74247000 0.74298000 0.74237943 0.00090723 1716 1518579000 2018.02.14 03:30 0.74272000 0.74272000 0.74256000 0.74284000 0.74241187 0.00085931 1085 1518580800 2018.02.14 04:00 0.74272000 0.74267000 0.74260000 0.74309000 0.74243645 0.00080727 2294 1518582600 2018.02.14 04:30 0.74268000 0.74232000 0.74222000 0.74284000 0.74242536 0.00072231 2274 1518584400 2018.02.14 05:00 0.74231000 0.74179000 0.74174000 0.74234000 0.74236485 0.00061745 2575 1518586200 2018.02.14 05:30 0.74180000 0.74082000 0.74076000 0.74182000 0.74221772 0.00062910 2264 1518588000 2018.02.14 06:00 0.74083000 0.74115000 0.74064000 0.74134000 0.74211603 0.00065686 1771 1518589800 2018.02.14 06:30 0.74114000 0.74195000 0.74113000 0.74205000 0.74210022 0.00062758 1672 1518591600 2018.02.14 07:00 0.74195000 0.74223000 0.74191000 0.74232000 0.74211258 0.00060140 1420 1518593400 2018.02.14 07:30 0.74223000 0.74199000 0.74149000 0.74230000 0.74210091 0.00060623 1461 1518595200 2018.02.14 08:00 0.74199000 0.74192000 0.74191000 0.74216000 0.74208368 0.00061401 1485 1518597000 2018.02.14 08:30 0.74192000 0.74180000 0.74169000 0.74201000 0.74205666 0.00062120 1515 1518598800 2018.02.14 09:00 0.74180000 0.74168000 0.74163000 0.74224000 0.74202079 0.00063149 2288 1518600600 2018.02.14 09:30 0.74168000 0.74161000 0.74141000 0.74243000 0.74198167 0.00064396 3478 1518602400 2018.02.14 10:00 0.74161000 0.74152000 0.74116000 0.74176000 0.74193770 0.00065704 3110 1518604200 2018.02.14 10:30 0.74154000 0.74190000 0.74096000 0.74193000 0.74193411 0.00062638 2508 1518606000 2018.02.14 11:00 0.74190000 0.74191000 0.74170000 0.74236000 0.74193181 0.00059978 2486 1518607800 2018.02.14 11:30 0.74192000 0.74291000 0.74182000 0.74315000 0.74202497 0.00058337 2638 1518609600 2018.02.14 12:00 0.74291000 0.74271000 0.74239000 0.74304000 0.74209021 0.00057405 2404 1518611400 2018.02.14 12:30 0.74271000 0.74204000 0.74204000 0.74300000 0.74208543 0.00053713 2379 1518613200 2018.02.14 13:00 0.74205000 0.74249000 0.74184000 0.74271000 0.74212396 0.00053304 2557 1518615000 2018.02.14 13:30 0.74249000 0.74261000 0.74203000 0.74264000 0.74217025 0.00054010 1932 1518616800 2018.02.14 14:00 0.74262000 0.74226000 0.74221000 0.74273000 0.74217880 0.00053192 1777 1518618600 2018.02.14 14:30 0.74227000 0.74202000 0.74179000 0.74235000 0.74216367 0.00052629 1749 1518620400 2018.02.14 15:00 0.74202000 0.74168000 0.74158000 0.74232000 0.74211761 0.00051483 3220 1518622200 2018.02.14 15:30 0.74163000 0.74081000 0.73951000 0.74186000 0.74199308 0.00049242 16618 1518624000 2018.02.14 16:00 0.74080000 0.74110000 0.74044000 0.74165000 0.74190802 0.00049792 8349 1518625800 2018.02.14 16:30 0.74112000 0.74122000 0.74089000 0.74226000 0.74184250 0.00052672 7425 1518627600 2018.02.14 17:00 0.74122000 0.74151000 0.74031000 0.74226000 0.74181083 0.00052831 10854 1518629400 2018.02.14 17:30 0.74149000 0.74133000 0.74112000 0.74250000 0.74176504 0.00054304 12819 1518631200 2018.02.14 18:00 0.74132000 0.74131000 0.74044000 0.74160000 0.74172170 0.00055747 7956 1518633000 2018.02.14 18:30 0.74130000 0.74168000 0.74097000 0.74200000 0.74171773 0.00055795 5598 1518634800 2018.02.14 19:00 0.74167000 0.74191000 0.74163000 0.74225000 0.74173604 0.00055627 4225 1518636600 2018.02.14 19:30 0.74192000 0.74095000 0.74082000 0.74195000 0.74166118 0.00059476 4027 1518638400 2018.02.14 20:00 0.74096000 0.74187000 0.74084000 0.74187000 0.74168107 0.00059107 5626 1518640200 2018.02.14 20:30 0.74188000 0.74227000 0.74170000 0.74239000 0.74173716 0.00059229 3617 1518642000 2018.02.14 21:00 0.74227000 0.74244000 0.74209000 0.74306000 0.74180409 0.00060214 2957 1518643800 2018.02.14 21:30 0.74245000 0.74332000 0.74243000 0.74334000 0.74194846 0.00064518 3744 1518645600 2018.02.14 22:00 0.74334000 0.74355000 0.74312000 0.74414000 0.74210099 0.00074021 3793 1518647400 2018.02.14 22:30 0.74354000 0.74291000 0.74285000 0.74369000 0.74217804 0.00077962 3373 1518649200 2018.02.14 23:00 0.74293000 0.74383000 0.74283000 0.74384000 0.74233537 0.00090058 1790 1518651000 2018.02.14 23:30 0.74384000 0.74388000 0.74334000 0.74393000 0.74248248 0.00100978 1728 1518652800 2018.02.15 00:00 0.74364000 0.74353000 0.74324000 0.74389000 0.74258224 0.00107105 771 1518654600 2018.02.15 00:30 0.74354000 0.74356000 0.74328000 0.74383000 0.74267536 0.00111931 643 1518656400 2018.02.15 01:00 0.74356000 0.74319000 0.74314000 0.74356000 0.74272437 0.00112023 857 1518658200 2018.02.15 01:30 0.74319000 0.74307000 0.74276000 0.74338000 0.74275729 0.00104818 1769 1518660000 2018.02.15 02:00 0.74306000 0.74335000 0.74303000 0.74384000 0.74281374 0.00100365 2557 1518661800 2018.02.15 02:30 0.74339000 0.74276000 0.74269000 0.74345000 0.74280862 0.00093723 2396 1518663600 2018.02.15 03:00 0.74275000 0.74283000 0.74268000 0.74335000 0.74281066 0.00089143 2636 1518665400 2018.02.15 03:30 0.74284000 0.74320000 0.74274000 0.74323000 0.74284774 0.00083484 2412 1518667200 2018.02.15 04:00 0.74320000 0.74322000 0.74295000 0.74331000 0.74288319 0.00076526 1333 1518669000 2018.02.15 04:30 0.74324000 0.74315000 0.74284000 0.74348000 0.74290860 0.00071734 2205 1518670800 2018.02.15 05:00 0.74314000 0.74288000 0.74257000 0.74319000 0.74290588 0.00068206 1500 1518672600 2018.02.15 05:30 0.74286000 0.74259000 0.74254000 0.74321000 0.74287579 0.00053823 749 1518674400 2018.02.15 06:00 0.74259000 0.74199000 0.74192000 0.74270000 0.74279143 0.00056502 1211 1518676200 2018.02.15 06:30 0.74200000 0.74310000 0.74198000 0.74314000 0.74282082 0.00054047 1438 1518678000 2018.02.15 07:00 0.74310000 0.74308000 0.74266000 0.74322000 0.74284550 0.00052211 986 1518679800 2018.02.15 07:30 0.74308000 0.74297000 0.74297000 0.74319000 0.74285736 0.00050543 694 1518681600 2018.02.15 08:00 0.74296000 0.74297000 0.74281000 0.74309000 0.74286809 0.00047640 1656 1518683400 2018.02.15 08:30 0.74296000 0.74278000 0.74253000 0.74309000 0.74285970 0.00048079 1543 1518685200 2018.02.15 09:00 0.74277000 0.74228000 0.74213000 0.74283000 0.74280449 0.00047066 5755 1518687000 2018.02.15 09:30 0.74229000 0.74163000 0.74020000 0.74246000 0.74269263 0.00051768 7275 1518688800 2018.02.15 10:00 0.74164000 0.74197000 0.74140000 0.74247000 0.74262381 0.00053149 6216 1518690600 2018.02.15 10:30 0.74197000 0.74101000 0.74098000 0.74213000 0.74247011 0.00064516 4614 1518692400 2018.02.15 11:00 0.74101000 0.74074000 0.74070000 0.74126000 0.74230534 0.00077643 3355 1518694200 2018.02.15 11:30 0.74075000 0.74157000 0.74057000 0.74164000 0.74223531 0.00079581 2443 1518696000 2018.02.15 12:00 0.74158000 0.74177000 0.74153000 0.74244000 0.74219099 0.00077507 2303 1518697800 2018.02.15 12:30 0.74177000 0.74129000 0.74119000 0.74188000 0.74210519 0.00081238 1926 1518699600 2018.02.15 13:00 0.74130000 0.74106000 0.74094000 0.74156000 0.74200564 0.00085413 2077 1518701400 2018.02.15 13:30 0.74106000 0.74084000 0.74059000 0.74114000 0.74189463 0.00087710 3108 1518703200 2018.02.15 14:00 0.74085000 0.74047000 0.74037000 0.74140000 0.74175895 0.00091206 2606 1518705000 2018.02.15 14:30 0.74048000 0.73999000 0.73999000 0.74077000 0.74159048 0.00097483 2513 1518706800 2018.02.15 15:00 0.73999000 0.74004000 0.73961000 0.74043000 0.74144281 0.00102155 3084 1518708600 2018.02.15 15:30 0.74004000 0.73965000 0.73953000 0.74065000 0.74127207 0.00109893 5014 1518710400 2018.02.15 16:00 0.73964000 0.73871000 0.73864000 0.73996000 0.74102806 0.00127675 4346 1518712200 2018.02.15 16:30 0.73873000 0.73869000 0.73800000 0.73923000 0.74080539 0.00134314 5865 1518714000 2018.02.15 17:00 0.73869000 0.73813000 0.73811000 0.73925000 0.74055059 0.00142500 6991 1518715800 2018.02.15 17:30 0.73813000 0.73762000 0.73652000 0.73847000 0.74027149 0.00151875 8736 1518717600 2018.02.15 18:00 0.73763000 0.73788000 0.73721000 0.73816000 0.74004373 0.00153024 6364 1518719400 2018.02.15 18:30 0.73789000 0.73752000 0.73719000 0.73794000 0.73980337 0.00154636 3795 1518721200 2018.02.15 19:00 0.73751000 0.73976000 0.73733000 0.73993000 0.73979924 0.00144444 4726 1518723000 2018.02.15 19:30 0.73974000 0.74020000 0.73957000 0.74050000 0.73983741 0.00138461 4442 1518724800 2018.02.15 20:00 0.74020000 0.73908000 0.73892000 0.74034000 0.73976527 0.00131087 2911 1518726600 2018.02.15 20:30 0.73907000 0.73815000 0.73814000 0.73914000 0.73961144 0.00132742 3830 1518728400 2018.02.15 21:00 0.73814000 0.73875000 0.73780000 0.73879000 0.73952940 0.00131662 3919 1518730200 2018.02.15 21:30 0.73877000 0.73874000 0.73839000 0.73901000 0.73945422 0.00124306 3650 1518732000 2018.02.15 22:00 0.73876000 0.73810000 0.73775000 0.73918000 0.73932524 0.00115259 3843 1518733800 2018.02.15 22:30 0.73809000 0.73815000 0.73775000 0.73839000 0.73921332 0.00107766 3114 1518735600 2018.02.15 23:00 0.73816000 0.73860000 0.73809000 0.73862000 0.73915490 0.00099132 1858 1518737400 2018.02.15 23:30 0.73860000 0.73864000 0.73831000 0.73889000 0.73910587 0.00090876 1316 1518739200 2018.02.16 00:00 0.73869000 0.73869000 0.73799000 0.73879000 0.73906626 0.00084569 370 1518741000 2018.02.16 00:30 0.73864000 0.73848000 0.73820000 0.73904000 0.73901043 0.00080597 1213 1518742800 2018.02.16 01:00 0.73841000 0.73884000 0.73841000 0.73891000 0.73899419 0.00076524 686 1518744600 2018.02.16 01:30 0.73884000 0.73880000 0.73855000 0.73890000 0.73897570 0.00074220 802 1518746400 2018.02.16 02:00 0.73879000 0.73870000 0.73830000 0.73879000 0.73894944 0.00072858 1371 1518748200 2018.02.16 02:30 0.73871000 0.73859000 0.73853000 0.73878000 0.73891521 0.00071358 1062 1518750000 2018.02.16 03:00 0.73860000 0.73855000 0.73852000 0.73871000 0.73888043 0.00068100 1183 1518751800 2018.02.16 03:30 0.73856000 0.73857000 0.73844000 0.73875000 0.73885086 0.00061300 1100 1518753600 2018.02.16 04:00 0.73859000 0.73820000 0.73818000 0.73877000 0.73878888 0.00057397 2196 1518755400 2018.02.16 04:30 0.73820000 0.73811000 0.73782000 0.73822000 0.73872422 0.00051258 2124 1518757200 2018.02.16 05:00 0.73811000 0.73829000 0.73794000 0.73836000 0.73868287 0.00045925 1148 1518759000 2018.02.16 05:30 0.73830000 0.73815000 0.73809000 0.73840000 0.73863212 0.00030813 1232 1518760800 2018.02.16 06:00 0.73814000 0.73762000 0.73730000 0.73823000 0.73853573 0.00032805 3815 1518762600 2018.02.16 06:30 0.73762000 0.73780000 0.73753000 0.73801000 0.73846566 0.00034019 1586 1518764400 2018.02.16 07:00 0.73779000 0.73778000 0.73764000 0.73798000 0.73840036 0.00035632 1171 1518766200 2018.02.16 07:30 0.73777000 0.73756000 0.73743000 0.73781000 0.73832032 0.00038549 1251 1518768000 2018.02.16 08:00 0.73755000 0.73763000 0.73750000 0.73775000 0.73825458 0.00041233 1505 1518769800 2018.02.16 08:30 0.73762000 0.73739000 0.73703000 0.73771000 0.73817224 0.00046129 1401 1518771600 2018.02.16 09:00 0.73738000 0.73752000 0.73728000 0.73770000 0.73811012 0.00048131 2899 1518773400 2018.02.16 09:30 0.73751000 0.73808000 0.73729000 0.73830000 0.73810725 0.00046690 3209 1518775200 2018.02.16 10:00 0.73808000 0.73860000 0.73782000 0.73900000 0.73815418 0.00045840 4210 1518777000 2018.02.16 10:30 0.73857000 0.73825000 0.73814000 0.73915000 0.73816330 0.00045322 3073 1518778800 2018.02.16 11:00 0.73826000 0.73809000 0.73806000 0.73860000 0.73815632 0.00042678 2693 1518780600 2018.02.16 11:30 0.73810000 0.73853000 0.73769000 0.73858000 0.73819191 0.00041671 2957 1518782400 2018.02.16 12:00 0.73852000 0.73875000 0.73806000 0.73912000 0.73824506 0.00043427 3574 1518784200 2018.02.16 12:30 0.73876000 0.73941000 0.73854000 0.73949000 0.73835601 0.00053407 3651 1518786000 2018.02.16 13:00 0.73942000 0.73950000 0.73912000 0.73974000 0.73846496 0.00062969 3553 1518787800 2018.02.16 13:30 0.73951000 0.73936000 0.73918000 0.73968000 0.73855020 0.00069510 2597 1518789600 2018.02.16 14:00 0.73936000 0.73987000 0.73901000 0.74012000 0.73867590 0.00079948 3058 1518791400 2018.02.16 14:30 0.73988000 0.73932000 0.73888000 0.74030000 0.73873724 0.00082740 2987 1518793200 2018.02.16 15:00 0.73931000 0.73853000 0.73819000 0.73976000 0.73871750 0.00081443 3822 1518795000 2018.02.16 15:30 0.73853000 0.73811000 0.73762000 0.73860000 0.73865965 0.00079405 5991 1518796800 2018.02.16 16:00 0.73810000 0.73775000 0.73733000 0.73840000 0.73857301 0.00076085 6368 1518798600 2018.02.16 16:30 0.73775000 0.73803000 0.73701000 0.73828000 0.73852130 0.00074084 6107 1518800400 2018.02.16 17:00 0.73803000 0.73769000 0.73738000 0.73827000 0.73844213 0.00073671 5849 1518802200 2018.02.16 17:30 0.73769000 0.73745000 0.73670000 0.73779000 0.73834764 0.00074344 5036 1518804000 2018.02.16 18:00 0.73745000 0.73798000 0.73742000 0.73838000 0.73831262 0.00073439 5006 1518805800 2018.02.16 18:30 0.73799000 0.73877000 0.73797000 0.73896000 0.73835618 0.00070327 2898 1518807600 2018.02.16 19:00 0.73876000 0.73841000 0.73834000 0.73891000 0.73836131 0.00067682 3066 1518809400 2018.02.16 19:30 0.73842000 0.73820000 0.73751000 0.73881000 0.73834595 0.00067886 3169 1518811200 2018.02.16 20:00 0.73821000 0.73848000 0.73780000 0.73857000 0.73835871 0.00067389 3229 1518813000 2018.02.16 20:30 0.73849000 0.73901000 0.73828000 0.73932000 0.73842074 0.00067334 3808 1518814800 2018.02.16 21:00 0.73901000 0.73899000 0.73824000 0.73959000 0.73847496 0.00066847 6221 1518816600 2018.02.16 21:30 0.73899000 0.73879000 0.73863000 0.73927000 0.73850496 0.00066623 3528 1518818400 2018.02.16 22:00 0.73879000 0.73900000 0.73860000 0.73919000 0.73855211 0.00066582 3131 1518820200 2018.02.16 22:30 0.73901000 0.73880000 0.73858000 0.73912000 0.73857572 0.00063858 2532 1518822000 2018.02.16 23:00 0.73880000 0.73874000 0.73858000 0.73893000 0.73859136 0.00060583 1116 1518823800 2018.02.16 23:30 0.73875000 0.73862000 0.73848000 0.73885000 0.73859409 0.00058128 572 1518998400 2018.02.19 00:00 0.73819000 0.73780000 0.73780000 0.73856000 0.73851846 0.00051763 915 1519000200 2018.02.19 00:30 0.73779000 0.73794000 0.73750000 0.73833000 0.73846337 0.00048736 348 1519002000 2018.02.19 01:00 0.73794000 0.73827000 0.73794000 0.73857000 0.73844495 0.00048478 1071 1519003800 2018.02.19 01:30 0.73829000 0.73839000 0.73810000 0.73842000 0.73843972 0.00047817 593 1519005600 2018.02.19 02:00 0.73841000 0.73837000 0.73830000 0.73874000 0.73843308 0.00045215 1422 1519007400 2018.02.19 02:30 0.73838000 0.73968000 0.73838000 0.74023000 0.73855183 0.00052880 2436 1519009200 2018.02.19 03:00 0.73968000 0.73960000 0.73944000 0.73973000 0.73865166 0.00055214 994 1519011000 2018.02.19 03:30 0.73960000 0.73944000 0.73928000 0.73960000 0.73872674 0.00051722 1126 1519012800 2018.02.19 04:00 0.73943000 0.74001000 0.73943000 0.74005000 0.73884896 0.00057222 1026 1519014600 2018.02.19 04:30 0.74001000 0.73994000 0.73989000 0.74004000 0.73895286 0.00063453 657 1519016400 2018.02.19 05:00 0.73995000 0.73988000 0.73975000 0.74002000 0.73904116 0.00066966 727 1519018200 2018.02.19 05:30 0.73988000 0.73979000 0.73976000 0.73999000 0.73911248 0.00067479 739 1519020000 2018.02.19 06:00 0.73980000 0.73972000 0.73965000 0.73990000 0.73917034 0.00068238 1038 1519021800 2018.02.19 06:30 0.73970000 0.73993000 0.73962000 0.74006000 0.73924269 0.00071470 1164 1519023600 2018.02.19 07:00 0.73992000 0.73985000 0.73971000 0.73999000 0.73930053 0.00073666 905 1519025400 2018.02.19 07:30 0.73987000 0.74006000 0.73975000 0.74037000 0.73937286 0.00076123 1453 1519027200 2018.02.19 08:00 0.74007000 0.74018000 0.73995000 0.74053000 0.73944973 0.00079361 3252 1519029000 2018.02.19 08:30 0.74019000 0.74011000 0.74008000 0.74035000 0.73951261 0.00080702 1383 1519030800 2018.02.19 09:00 0.74011000 0.74053000 0.74006000 0.74106000 0.73960951 0.00083865 4168 1519032600 2018.02.19 09:30 0.74053000 0.73955000 0.73948000 0.74072000 0.73960384 0.00080796 2881 1519034400 2018.02.19 10:00 0.73956000 0.73961000 0.73938000 0.73998000 0.73960443 0.00070013 2870 1519036200 2018.02.19 10:30 0.73960000 0.73970000 0.73953000 0.74035000 0.73961353 0.00059307 2363 1519038000 2018.02.19 11:00 0.73970000 0.73954000 0.73919000 0.74000000 0.73960653 0.00051276 1988 1519039800 2018.02.19 11:30 0.73953000 0.73916000 0.73916000 0.73972000 0.73956400 0.00045981 1802 1519041600 2018.02.19 12:00 0.73917000 0.73924000 0.73891000 0.73928000 0.73953314 0.00039928 1892 1519043400 2018.02.19 12:30 0.73924000 0.73892000 0.73877000 0.73927000 0.73947475 0.00045219 2071 1519045200 2018.02.19 13:00 0.73893000 0.73925000 0.73864000 0.73933000 0.73945334 0.00046604 1983 1519047000 2018.02.19 13:30 0.73925000 0.73853000 0.73846000 0.73934000 0.73936541 0.00055365 1930 1519048800 2018.02.19 14:00 0.73852000 0.73807000 0.73804000 0.73870000 0.73924203 0.00066132 1662 1519050600 2018.02.19 14:30 0.73807000 0.73838000 0.73806000 0.73849000 0.73915994 0.00070657 1863 1519052400 2018.02.19 15:00 0.73838000 0.73933000 0.73811000 0.73950000 0.73917613 0.00068183 2910 1519054200 2018.02.19 15:30 0.73931000 0.74007000 0.73880000 0.74008000 0.73926126 0.00066363 4976 1519056000 2018.02.19 16:00 0.74008000 0.73963000 0.73954000 0.74057000 0.73929638 0.00064993 3042 1519057800 2018.02.19 16:30 0.73963000 0.73990000 0.73933000 0.74014000 0.73935387 0.00063458 3568 1519059600 2018.02.19 17:00 0.73991000 0.73928000 0.73899000 0.73991000 0.73934683 0.00062617 3304 1519061400 2018.02.19 17:30 0.73927000 0.73889000 0.73821000 0.73992000 0.73930332 0.00061891 4517 1519063200 2018.02.19 18:00 0.73889000 0.73939000 0.73859000 0.73994000 0.73931158 0.00058671 3431 1519065000 2018.02.19 18:30 0.73940000 0.73978000 0.73940000 0.73997000 0.73935619 0.00056833 1829 1519066800 2018.02.19 19:00 0.73979000 0.73966000 0.73954000 0.74024000 0.73938513 0.00051299 1186 1519068600 2018.02.19 19:30 0.73966000 0.73941000 0.73905000 0.73985000 0.73938749 0.00051215 1048 1519070400 2018.02.19 20:00 0.73941000 0.73945000 0.73916000 0.73987000 0.73939345 0.00051122 2202 1519072200 2018.02.19 20:30 0.73944000 0.73944000 0.73889000 0.73960000 0.73939788 0.00050784 1011 1519074000 2018.02.19 21:00 0.73944000 0.73919000 0.73887000 0.73952000 0.73937808 0.00050352 3704 1519075800 2018.02.19 21:30 0.73921000 0.73944000 0.73911000 0.73961000 0.73938398 0.00050274 1026 1519077600 2018.02.19 22:00 0.73944000 0.73897000 0.73879000 0.73948000 0.73934455 0.00050119 2481 1519079400 2018.02.19 22:30 0.73897000 0.73936000 0.73874000 0.73945000 0.73934602 0.00049235 3734 1519081200 2018.02.19 23:00 0.73937000 0.73930000 0.73916000 0.73946000 0.73934164 0.00049136 1115 1519083000 2018.02.19 23:30 0.73927000 0.73939000 0.73899000 0.73955000 0.73934625 0.00045702 2394 1519084800 2018.02.20 00:00 0.73951000 0.73938000 0.73891000 0.73983000 0.73934946 0.00035674 260 1519086600 2018.02.20 00:30 0.73938000 0.73902000 0.73898000 0.73959000 0.73931808 0.00030122 785 1519088400 2018.02.20 01:00 0.73878000 0.73959000 0.73878000 0.73963000 0.73934398 0.00029909 643 1519090200 2018.02.20 01:30 0.73959000 0.73944000 0.73934000 0.73967000 0.73935313 0.00025040 633 1519092000 2018.02.20 02:00 0.73944000 0.73967000 0.73934000 0.73973000 0.73938330 0.00024924 1188 1519093800 2018.02.20 02:30 0.73966000 0.73955000 0.73950000 0.73972000 0.73939918 0.00022476 1193 1519095600 2018.02.20 03:00 0.73954000 0.73973000 0.73934000 0.73975000 0.73943069 0.00023678 2241 1519097400 2018.02.20 03:30 0.73974000 0.73950000 0.73924000 0.73982000 0.73943729 0.00020420 1404 1519099200 2018.02.20 04:00 0.73950000 0.73957000 0.73928000 0.73961000 0.73944993 0.00020618 919 1519101000 2018.02.20 04:30 0.73956000 0.73970000 0.73954000 0.73979000 0.73947374 0.00020328 882 1519102800 2018.02.20 05:00 0.73969000 0.73974000 0.73960000 0.73980000 0.73949910 0.00021304 426 1519104600 2018.02.20 05:30 0.73973000 0.73981000 0.73970000 0.73997000 0.73952871 0.00022999 781 1519106400 2018.02.20 06:00 0.73980000 0.74003000 0.73972000 0.74004000 0.73957645 0.00026652 1257 1519108200 2018.02.20 06:30 0.74002000 0.74009000 0.73993000 0.74027000 0.73962536 0.00030143 1062 1519110000 2018.02.20 07:00 0.74008000 0.74014000 0.73998000 0.74021000 0.73967437 0.00031993 791 1519111800 2018.02.20 07:30 0.74013000 0.74037000 0.74007000 0.74053000 0.73974062 0.00036841 1120 1519113600 2018.02.20 08:00 0.74036000 0.74009000 0.74001000 0.74055000 0.73977390 0.00034309 1724 1519115400 2018.02.20 08:30 0.74008000 0.74030000 0.74005000 0.74046000 0.73982400 0.00036173 1326 1519117200 2018.02.20 09:00 0.74033000 0.73987000 0.73984000 0.74066000 0.73982838 0.00034337 3794 1519119000 2018.02.20 09:30 0.73987000 0.74035000 0.73984000 0.74067000 0.73987806 0.00035705 4186 1519120800 2018.02.20 10:00 0.74033000 0.74068000 0.74011000 0.74148000 0.73995444 0.00039436 3915 1519122600 2018.02.20 10:30 0.74068000 0.74108000 0.74052000 0.74127000 0.74006163 0.00042946 3145 1519124400 2018.02.20 11:00 0.74108000 0.74105000 0.74043000 0.74160000 0.74015576 0.00048525 3312 1519126200 2018.02.20 11:30 0.74105000 0.74140000 0.74074000 0.74151000 0.74027426 0.00055316 4076 1519128000 2018.02.20 12:00 0.74140000 0.74168000 0.74140000 0.74216000 0.74040814 0.00064387 3855 1519129800 2018.02.20 12:30 0.74168000 0.74208000 0.74143000 0.74244000 0.74056737 0.00074648 2457 1519131600 2018.02.20 13:00 0.74206000 0.74193000 0.74141000 0.74209000 0.74069714 0.00081015 2756 1519133400 2018.02.20 13:30 0.74192000 0.74220000 0.74184000 0.74269000 0.74084027 0.00086233 2748 1519135200 2018.02.20 14:00 0.74219000 0.74186000 0.74158000 0.74236000 0.74093739 0.00086443 2413 1519137000 2018.02.20 14:30 0.74186000 0.74210000 0.74158000 0.74249000 0.74104811 0.00087837 1737 1519138800 2018.02.20 15:00 0.74210000 0.74179000 0.74158000 0.74224000 0.74111877 0.00085619 3166 1519140600 2018.02.20 15:30 0.74178000 0.74133000 0.74111000 0.74201000 0.74113889 0.00080869 4682 1519142400 2018.02.20 16:00 0.74134000 0.74015000 0.74003000 0.74180000 0.74104471 0.00079322 5583 1519144200 2018.02.20 16:30 0.74016000 0.74038000 0.73989000 0.74069000 0.74098140 0.00078059 4410 1519146000 2018.02.20 17:00 0.74039000 0.74105000 0.74039000 0.74142000 0.74098793 0.00075685 4004 1519147800 2018.02.20 17:30 0.74106000 0.74082000 0.74025000 0.74131000 0.74097194 0.00074785 4775 1519149600 2018.02.20 18:00 0.74082000 0.74155000 0.74054000 0.74186000 0.74102699 0.00071899 4670 1519151400 2018.02.20 18:30 0.74156000 0.74097000 0.74090000 0.74197000 0.74102157 0.00070197 4295 1519153200 2018.02.20 19:00 0.74097000 0.74142000 0.74085000 0.74208000 0.74105951 0.00064435 3742 1519155000 2018.02.20 19:30 0.74143000 0.74131000 0.74111000 0.74164000 0.74108337 0.00061666 3381 1519156800 2018.02.20 20:00 0.74133000 0.74076000 0.74059000 0.74134000 0.74105257 0.00062806 2912 1519158600 2018.02.20 20:30 0.74074000 0.74087000 0.74059000 0.74129000 0.74103518 0.00063735 2547 1519160400 2018.02.20 21:00 0.74088000 0.74041000 0.74003000 0.74093000 0.74097564 0.00067911 2729 1519162200 2018.02.20 21:30 0.74042000 0.74020000 0.74010000 0.74099000 0.74090177 0.00072610 1890 1519164000 2018.02.20 22:00 0.74021000 0.74002000 0.73985000 0.74052000 0.74081779 0.00076566 1888 1519165800 2018.02.20 22:30 0.74002000 0.74008000 0.73992000 0.74034000 0.74074753 0.00075682 2161 1519167600 2018.02.20 23:00 0.74007000 0.74038000 0.74005000 0.74043000 0.74071252 0.00072614 889 1519169400 2018.02.20 23:30 0.74038000 0.74010000 0.74004000 0.74038000 0.74065419 0.00067681 989 1519171200 2018.02.21 00:00 0.73989000 0.74028000 0.73971000 0.74049000 0.74061855 0.00063555 387 1519173000 2018.02.21 00:30 0.74023000 0.74037000 0.74021000 0.74047000 0.74059488 0.00054978 451 1519174800 2018.02.21 01:00 0.74037000 0.74045000 0.74018000 0.74055000 0.74058108 0.00048319 496 1519176600 2018.02.21 01:30 0.74045000 0.74029000 0.74008000 0.74046000 0.74055336 0.00045945 415 1519178400 2018.02.21 02:00 0.74029000 0.73995000 0.73986000 0.74040000 0.74049590 0.00047736 1083 1519180200 2018.02.21 02:30 0.73996000 0.74011000 0.73992000 0.74033000 0.74045915 0.00049133 2099 1519182000 2018.02.21 03:00 0.74012000 0.74032000 0.74008000 0.74055000 0.74044589 0.00047650 1649 1519183800 2018.02.21 03:30 0.74033000 0.74020000 0.74011000 0.74048000 0.74042247 0.00047566 1191 1519185600 2018.02.21 04:00 0.74020000 0.74022000 0.74011000 0.74044000 0.74040319 0.00040695 1126 1519187400 2018.02.21 04:30 0.74021000 0.74049000 0.74014000 0.74052000 0.74041146 0.00038711 1557 1519189200 2018.02.21 05:00 0.74049000 0.74058000 0.74046000 0.74077000 0.74042751 0.00031941 1091 1519191000 2018.02.21 05:30 0.74059000 0.74038000 0.74029000 0.74062000 0.74042299 0.00024954 1123 1519192800 2018.02.21 06:00 0.74038000 0.74017000 0.73998000 0.74043000 0.74039889 0.00023266 1298 1519194600 2018.02.21 06:30 0.74016000 0.74053000 0.74014000 0.74061000 0.74041138 0.00021704 1077 1519196400 2018.02.21 07:00 0.74054000 0.74051000 0.74027000 0.74062000 0.74042077 0.00022387 1129 1519198200 2018.02.21 07:30 0.74050000 0.74044000 0.74020000 0.74053000 0.74042260 0.00021948 1108 1519200000 2018.02.21 08:00 0.74045000 0.74044000 0.74033000 0.74057000 0.74042426 0.00020110 1665 1519201800 2018.02.21 08:30 0.74044000 0.74049000 0.74033000 0.74069000 0.74043052 0.00018944 1342 1519203600 2018.02.21 09:00 0.74049000 0.74071000 0.74040000 0.74098000 0.74045714 0.00021114 2648 1519205400 2018.02.21 09:30 0.74070000 0.74027000 0.74015000 0.74088000 0.74043931 0.00019186 3607 1519207200 2018.02.21 10:00 0.74028000 0.74017000 0.73946000 0.74049000 0.74041367 0.00018835 4240 1519209000 2018.02.21 10:30 0.74018000 0.74031000 0.73999000 0.74041000 0.74040379 0.00018651 3268 1519210800 2018.02.21 11:00 0.74030000 0.74066000 0.74014000 0.74089000 0.74042819 0.00020149 2674 1519212600 2018.02.21 11:30 0.74065000 0.74006000 0.73988000 0.74104000 0.74039313 0.00020543 3057 1519214400 2018.02.21 12:00 0.74008000 0.74043000 0.73994000 0.74049000 0.74039664 0.00018054 2212 1519216200 2018.02.21 12:30 0.74043000 0.74002000 0.73965000 0.74075000 0.74036077 0.00018696 2451 1519218000 2018.02.21 13:00 0.74001000 0.74030000 0.73987000 0.74053000 0.74035498 0.00018758 2602 1519219800 2018.02.21 13:30 0.74030000 0.74038000 0.73994000 0.74076000 0.74035736 0.00018415 2830 1519221600 2018.02.21 14:00 0.74038000 0.74084000 0.74018000 0.74114000 0.74040333 0.00020489 3922 1519223400 2018.02.21 14:30 0.74084000 0.74011000 0.74006000 0.74091000 0.74037539 0.00021434 3227 1519225200 2018.02.21 15:00 0.74011000 0.73977000 0.73977000 0.74045000 0.74031774 0.00025003 3066 1519227000 2018.02.21 15:30 0.73977000 0.73904000 0.73872000 0.74030000 0.74019605 0.00038753 3210 1519228800 2018.02.21 16:00 0.73903000 0.73939000 0.73897000 0.73953000 0.74011928 0.00044251 5135 1519230600 2018.02.21 16:30 0.73940000 0.73967000 0.73907000 0.74010000 0.74007649 0.00045415 5992 1519232400 2018.02.21 17:00 0.73967000 0.73905000 0.73887000 0.73995000 0.73997873 0.00051872 4615 1519234200 2018.02.21 17:30 0.73905000 0.73997000 0.73905000 0.73997000 0.73997790 0.00050857 4933 1519236000 2018.02.21 18:00 0.73997000 0.74005000 0.73946000 0.74011000 0.73998477 0.00049680 4485 1519237800 2018.02.21 18:30 0.74006000 0.73940000 0.73932000 0.74038000 0.73992907 0.00050920 2625 1519239600 2018.02.21 19:00 0.73941000 0.74006000 0.73925000 0.74006000 0.73994154 0.00047760 2074 1519241400 2018.02.21 19:30 0.74005000 0.73957000 0.73949000 0.74028000 0.73990616 0.00048202 2153 1519243200 2018.02.21 20:00 0.73958000 0.73948000 0.73925000 0.73967000 0.73986557 0.00049129 1559 1519245000 2018.02.21 20:30 0.73949000 0.73971000 0.73943000 0.73985000 0.73985076 0.00048361 1990 1519246800 2018.02.21 21:00 0.73971000 0.74054000 0.73942000 0.74060000 0.73991640 0.00047306 14907 1519248600 2018.02.21 21:30 0.74055000 0.73999000 0.73949000 0.74071000 0.73992341 0.00047272 9280 1519250400 2018.02.21 22:00 0.73999000 0.73975000 0.73910000 0.74007000 0.73990689 0.00045840 6915 1519252200 2018.02.21 22:30 0.73976000 0.73944000 0.73941000 0.74009000 0.73986243 0.00046382 4476 1519254000 2018.02.21 23:00 0.73945000 0.73939000 0.73920000 0.73974000 0.73981743 0.00045970 2488 1519255800 2018.02.21 23:30 0.73939000 0.73922000 0.73891000 0.73948000 0.73976054 0.00045356 1735 1519257600 2018.02.22 00:00 0.73894000 0.73962000 0.73889000 0.73962000 0.73974715 0.00038205 433 1519259400 2018.02.22 00:30 0.73962000 0.73984000 0.73947000 0.73984000 0.73975599 0.00037636 596 1519261200 2018.02.22 01:00 0.73984000 0.73937000 0.73926000 0.73984000 0.73971923 0.00037549 485 1519263000 2018.02.22 01:30 0.73937000 0.73920000 0.73915000 0.73949000 0.73966978 0.00035436 653 1519264800 2018.02.22 02:00 0.73919000 0.73974000 0.73918000 0.73984000 0.73967647 0.00034953 1262 1519266600 2018.02.22 02:30 0.73973000 0.73920000 0.73909000 0.73985000 0.73963109 0.00036238 1338 1519268400 2018.02.22 03:00 0.73921000 0.73895000 0.73895000 0.73942000 0.73956623 0.00037547 1730 1519270200 2018.02.22 03:30 0.73897000 0.73910000 0.73895000 0.73923000 0.73952182 0.00038338 2322 1519272000 2018.02.22 04:00 0.73910000 0.73934000 0.73908000 0.73955000 0.73950451 0.00036852 1489 1519273800 2018.02.22 04:30 0.73935000 0.73959000 0.73933000 0.73963000 0.73951265 0.00036724 1174 1519275600 2018.02.22 05:00 0.73958000 0.73967000 0.73953000 0.73976000 0.73952763 0.00034737 802 1519277400 2018.02.22 05:30 0.73967000 0.73957000 0.73951000 0.73970000 0.73953167 0.00034730 687 1519279200 2018.02.22 06:00 0.73958000 0.73983000 0.73950000 0.73985000 0.73956008 0.00035289 786 1519281000 2018.02.22 06:30 0.73982000 0.74000000 0.73977000 0.74002000 0.73960198 0.00036636 929 1519282800 2018.02.22 07:00 0.74000000 0.73997000 0.73996000 0.74022000 0.73963703 0.00032037 990 1519284600 2018.02.22 07:30 0.73998000 0.74020000 0.73986000 0.74020000 0.73969064 0.00035287 976 1519286400 2018.02.22 08:00 0.74020000 0.74035000 0.74005000 0.74042000 0.73975344 0.00040494 1427 1519288200 2018.02.22 08:30 0.74036000 0.74047000 0.74021000 0.74049000 0.73982168 0.00045399 1336 1519290000 2018.02.22 09:00 0.74046000 0.74054000 0.74033000 0.74100000 0.73989010 0.00049547 2565 1519291800 2018.02.22 09:30 0.74054000 0.74036000 0.74009000 0.74059000 0.73993485 0.00049903 3101 1519293600 2018.02.22 10:00 0.74036000 0.74041000 0.73980000 0.74051000 0.73998010 0.00052055 3931 1519295400 2018.02.22 10:30 0.74041000 0.73916000 0.73916000 0.74054000 0.73990200 0.00052338 4070 1519297200 2018.02.22 11:00 0.73917000 0.73883000 0.73870000 0.73949000 0.73979990 0.00053974 3895 1519299000 2018.02.22 11:30 0.73883000 0.73953000 0.73871000 0.73956000 0.73977420 0.00052399 2744 1519300800 2018.02.22 12:00 0.73953000 0.73946000 0.73925000 0.73981000 0.73974427 0.00052677 2245 1519302600 2018.02.22 12:30 0.73944000 0.73951000 0.73934000 0.73982000 0.73972196 0.00051557 1888 1519304400 2018.02.22 13:00 0.73952000 0.73922000 0.73906000 0.73962000 0.73967416 0.00050409 1677 1519306200 2018.02.22 13:30 0.73922000 0.73873000 0.73839000 0.73924000 0.73958424 0.00054917 2075 1519308000 2018.02.22 14:00 0.73873000 0.73900000 0.73867000 0.73950000 0.73952859 0.00057782 2115 1519309800 2018.02.22 14:30 0.73901000 0.73897000 0.73841000 0.73942000 0.73947539 0.00060761 5249 1519311600 2018.02.22 15:00 0.73897000 0.73738000 0.73738000 0.73899000 0.73927583 0.00081621 3723 1519313400 2018.02.22 15:30 0.73736000 0.73521000 0.73488000 0.73738000 0.73888861 0.00130416 8551 1519315200 2018.02.22 16:00 0.73522000 0.73500000 0.73452000 0.73558000 0.73851827 0.00164846 5898 1519317000 2018.02.22 16:30 0.73502000 0.73443000 0.73401000 0.73528000 0.73812891 0.00196030 5493 1519318800 2018.02.22 17:00 0.73443000 0.73553000 0.73384000 0.73636000 0.73788139 0.00207669 5932 1519320600 2018.02.22 17:30 0.73553000 0.73613000 0.73535000 0.73657000 0.73771459 0.00209803 5512 1519322400 2018.02.22 18:00 0.73615000 0.73630000 0.73585000 0.73659000 0.73757987 0.00207503 4717 1519324200 2018.02.22 18:30 0.73630000 0.73546000 0.73537000 0.73643000 0.73737798 0.00207515 3175 1519326000 2018.02.22 19:00 0.73547000 0.73485000 0.73464000 0.73556000 0.73713722 0.00207993 2321 1519327800 2018.02.22 19:30 0.73485000 0.73469000 0.73449000 0.73506000 0.73690415 0.00206843 3358 1519329600 2018.02.22 20:00 0.73470000 0.73434000 0.73386000 0.73473000 0.73665995 0.00203501 2835 1519331400 2018.02.22 20:30 0.73434000 0.73445000 0.73429000 0.73483000 0.73644947 0.00204882 2198 1519333200 2018.02.22 21:00 0.73446000 0.73441000 0.73390000 0.73464000 0.73625524 0.00205674 2041 1519335000 2018.02.22 21:30 0.73444000 0.73385000 0.73352000 0.73458000 0.73602617 0.00201923 1989 1519336800 2018.02.22 22:00 0.73384000 0.73417000 0.73371000 0.73432000 0.73584939 0.00192634 2372 1519338600 2018.02.22 22:30 0.73416000 0.73390000 0.73364000 0.73426000 0.73566373 0.00180203 2058 1519340400 2018.02.22 23:00 0.73389000 0.73389000 0.73360000 0.73395000 0.73549481 0.00166046 1064 1519342200 2018.02.22 23:30 0.73389000 0.73421000 0.73376000 0.73437000 0.73537244 0.00151186 1252 1519344000 2018.02.23 00:00 0.73389000 0.73445000 0.73339000 0.73453000 0.73528459 0.00127547 459 1519345800 2018.02.23 00:30 0.73444000 0.73422000 0.73402000 0.73444000 0.73518320 0.00096188 536 1519347600 2018.02.23 01:00 0.73423000 0.73392000 0.73390000 0.73432000 0.73506290 0.00080920 792 1519349400 2018.02.23 01:30 0.73394000 0.73392000 0.73386000 0.73418000 0.73495405 0.00079462 812 1519351200 2018.02.23 02:00 0.73393000 0.73382000 0.73371000 0.73404000 0.73484605 0.00078699 1010 1519353000 2018.02.23 02:30 0.73381000 0.73403000 0.73372000 0.73412000 0.73476833 0.00077489 1097 1519354800 2018.02.23 03:00 0.73403000 0.73412000 0.73385000 0.73423000 0.73470658 0.00074684 1232 1519356600 2018.02.23 03:30 0.73411000 0.73420000 0.73395000 0.73429000 0.73465834 0.00066195 1252 1519358400 2018.02.23 04:00 0.73419000 0.73460000 0.73409000 0.73462000 0.73465278 0.00054714 1250 1519360200 2018.02.23 04:30 0.73461000 0.73471000 0.73455000 0.73493000 0.73465823 0.00052106 979 1519362000 2018.02.23 05:00 0.73471000 0.73462000 0.73448000 0.73491000 0.73465459 0.00051634 1754 1519363800 2018.02.23 05:30 0.73461000 0.73482000 0.73461000 0.73493000 0.73467034 0.00053052 807 1519365600 2018.02.23 06:00 0.73481000 0.73485000 0.73471000 0.73492000 0.73468745 0.00054038 919 1519367400 2018.02.23 06:30 0.73485000 0.73496000 0.73481000 0.73516000 0.73471341 0.00056085 1335 1519369200 2018.02.23 07:00 0.73497000 0.73514000 0.73483000 0.73529000 0.73475404 0.00059386 1272 1519371000 2018.02.23 07:30 0.73514000 0.73510000 0.73500000 0.73531000 0.73478699 0.00058597 691 1519372800 2018.02.23 08:00 0.73510000 0.73519000 0.73478000 0.73524000 0.73482537 0.00060088 1478 1519374600 2018.02.23 08:30 0.73518000 0.73529000 0.73507000 0.73545000 0.73486962 0.00059960 1139 1519376400 2018.02.23 09:00 0.73536000 0.73578000 0.73533000 0.73583000 0.73495632 0.00063850 2649 1519378200 2018.02.23 09:30 0.73579000 0.73549000 0.73549000 0.73600000 0.73500715 0.00065317 2185 1519380000 2018.02.23 10:00 0.73549000 0.73568000 0.73540000 0.73594000 0.73507123 0.00068867 3526 1519381800 2018.02.23 10:30 0.73569000 0.73493000 0.73478000 0.73598000 0.73505778 0.00065635 2877 1519383600 2018.02.23 11:00 0.73492000 0.73469000 0.73450000 0.73501000 0.73502275 0.00059649 3102 1519385400 2018.02.23 11:30 0.73470000 0.73477000 0.73437000 0.73500000 0.73499868 0.00053846 2030 1519387200 2018.02.23 12:00 0.73476000 0.73483000 0.73467000 0.73525000 0.73498262 0.00046762 2361 1519389000 2018.02.23 12:30 0.73483000 0.73545000 0.73479000 0.73559000 0.73502713 0.00043373 2379 1519390800 2018.02.23 13:00 0.73544000 0.73547000 0.73515000 0.73596000 0.73506931 0.00039806 3204 1519392600 2018.02.23 13:30 0.73548000 0.73594000 0.73501000 0.73595000 0.73515223 0.00039722 2329 1519394400 2018.02.23 14:00 0.73594000 0.73635000 0.73580000 0.73646000 0.73526630 0.00046443 2546 1519396200 2018.02.23 14:30 0.73634000 0.73695000 0.73619000 0.73702000 0.73542666 0.00059335 1984 1519398000 2018.02.23 15:00 0.73695000 0.73696000 0.73670000 0.73754000 0.73557269 0.00067591 3266 1519399800 2018.02.23 15:30 0.73697000 0.73864000 0.73593000 0.74135000 0.73586481 0.00097718 8132 1519401600 2018.02.23 16:00 0.73864000 0.73794000 0.73738000 0.73894000 0.73606245 0.00109192 4133 1519403400 2018.02.23 16:30 0.73795000 0.73776000 0.73761000 0.73839000 0.73622412 0.00116129 5480 1519405200 2018.02.23 17:00 0.73777000 0.73738000 0.73691000 0.73805000 0.73633421 0.00118811 4961 1519407000 2018.02.23 17:30 0.73739000 0.73827000 0.73713000 0.73849000 0.73651857 0.00126914 4790 1519408800 2018.02.23 18:00 0.73829000 0.73831000 0.73779000 0.73878000 0.73668918 0.00133101 5857 1519410600 2018.02.23 18:30 0.73830000 0.73904000 0.73820000 0.73904000 0.73691307 0.00143901 3417 1519412400 2018.02.23 19:00 0.73903000 0.73889000 0.73865000 0.73921000 0.73710135 0.00152399 2961 1519414200 2018.02.23 19:30 0.73889000 0.73864000 0.73860000 0.73904000 0.73724788 0.00155173 2193 1519416000 2018.02.23 20:00 0.73865000 0.73951000 0.73843000 0.73960000 0.73746332 0.00163662 2273 1519417800 2018.02.23 20:30 0.73951000 0.73904000 0.73884000 0.73978000 0.73761348 0.00160346 2156 1519419600 2018.02.23 21:00 0.73903000 0.73926000 0.73879000 0.73957000 0.73777029 0.00153261 2044 1519421400 2018.02.23 21:30 0.73926000 0.73946000 0.73917000 0.73974000 0.73793122 0.00144521 2506 1519423200 2018.02.23 22:00 0.73948000 0.73971000 0.73931000 0.73973000 0.73810063 0.00133746 2784 1519425000 2018.02.23 22:30 0.73971000 0.73989000 0.73937000 0.74001000 0.73827104 0.00126603 3319 1519426800 2018.02.23 23:00 0.73989000 0.74040000 0.73964000 0.74087000 0.73847380 0.00119125 2596 1519428600 2018.02.23 23:30 0.74040000 0.74022000 0.74019000 0.74091000 0.73864011 0.00110720 1087 1519603200 2018.02.26 00:00 0.73979000 0.74063000 0.73974000 0.74085000 0.73882962 0.00105826 709 1519605000 2018.02.26 00:30 0.74062000 0.74116000 0.74052000 0.74122000 0.73905156 0.00107879 570 1519606800 2018.02.26 01:00 0.74104000 0.74067000 0.74061000 0.74120000 0.73920570 0.00102048 1097 1519608600 2018.02.26 01:30 0.74068000 0.74092000 0.74060000 0.74110000 0.73936896 0.00107249 1718 1519610400 2018.02.26 02:00 0.74093000 0.74018000 0.74009000 0.74098000 0.73944621 0.00103530 1400 1519612200 2018.02.26 02:30 0.74017000 0.73941000 0.73892000 0.74018000 0.73944276 0.00096461 1694 1519614000 2018.02.26 03:00 0.73941000 0.73991000 0.73933000 0.73998000 0.73948726 0.00084253 1880 1519615800 2018.02.26 03:30 0.73992000 0.73940000 0.73924000 0.73998000 0.73947895 0.00080019 2131 1519617600 2018.02.26 04:00 0.73940000 0.73930000 0.73895000 0.73949000 0.73946190 0.00076433 1278 1519619400 2018.02.26 04:30 0.73930000 0.73928000 0.73907000 0.73941000 0.73944458 0.00076731 1555 1519621200 2018.02.26 05:00 0.73928000 0.73958000 0.73923000 0.73965000 0.73945748 0.00075137 697 1519623000 2018.02.26 05:30 0.73959000 0.73981000 0.73953000 0.73995000 0.73949105 0.00071390 630 1519624800 2018.02.26 06:00 0.73981000 0.73984000 0.73969000 0.73994000 0.73952428 0.00069958 567 1519626600 2018.02.26 06:30 0.73984000 0.73989000 0.73973000 0.73990000 0.73955911 0.00067543 774 1519628400 2018.02.26 07:00 0.73989000 0.73980000 0.73972000 0.74002000 0.73958206 0.00066043 737 1519630200 2018.02.26 07:30 0.73980000 0.73966000 0.73957000 0.74004000 0.73958948 0.00065561 1296 1519632000 2018.02.26 08:00 0.73968000 0.73955000 0.73945000 0.73981000 0.73958572 0.00065734 2701 1519633800 2018.02.26 08:30 0.73956000 0.73919000 0.73913000 0.73957000 0.73954803 0.00068075 938 1519635600 2018.02.26 09:00 0.73918000 0.73938000 0.73900000 0.73961000 0.73953203 0.00066310 2763 1519637400 2018.02.26 09:30 0.73939000 0.73963000 0.73898000 0.73981000 0.73954136 0.00064070 3732 1519639200 2018.02.26 10:00 0.73963000 0.73949000 0.73940000 0.73983000 0.73953647 0.00059494 3545 1519641000 2018.02.26 10:30 0.73949000 0.73972000 0.73939000 0.73981000 0.73955395 0.00046622 2543 1519642800 2018.02.26 11:00 0.73971000 0.73904000 0.73889000 0.73979000 0.73950500 0.00042426 2273 1519644600 2018.02.26 11:30 0.73905000 0.73896000 0.73877000 0.73932000 0.73945309 0.00031969 2947 1519646400 2018.02.26 12:00 0.73896000 0.73943000 0.73896000 0.73947000 0.73945090 0.00027583 1863 1519648200 2018.02.26 12:30 0.73942000 0.73900000 0.73891000 0.73950000 0.73940795 0.00030269 2376 1519650000 2018.02.26 13:00 0.73901000 0.73916000 0.73882000 0.73924000 0.73938434 0.00029137 1782 1519651800 2018.02.26 13:30 0.73915000 0.73936000 0.73914000 0.73959000 0.73938202 0.00029196 1865 1519653600 2018.02.26 14:00 0.73937000 0.73894000 0.73885000 0.73955000 0.73933992 0.00031773 2216 1519655400 2018.02.26 14:30 0.73895000 0.73815000 0.73794000 0.73899000 0.73922660 0.00043962 2390 1519657200 2018.02.26 15:00 0.73815000 0.73819000 0.73798000 0.73876000 0.73912787 0.00051659 3106 1519659000 2018.02.26 15:30 0.73818000 0.73945000 0.73788000 0.73945000 0.73915855 0.00048958 2889 1519660800 2018.02.26 16:00 0.73945000 0.73903000 0.73861000 0.73956000 0.73914631 0.00046873 3331 1519662600 2018.02.26 16:30 0.73903000 0.73869000 0.73856000 0.73939000 0.73910285 0.00045633 4031 1519664400 2018.02.26 17:00 0.73869000 0.73885000 0.73848000 0.73905000 0.73907877 0.00043551 5342 1519666200 2018.02.26 17:30 0.73885000 0.73833000 0.73820000 0.73897000 0.73900746 0.00045348 4771 1519668000 2018.02.26 18:00 0.73833000 0.73864000 0.73809000 0.73867000 0.73897246 0.00044787 3922 1519669800 2018.02.26 18:30 0.73865000 0.73968000 0.73860000 0.73980000 0.73903985 0.00046533 2842 1519671600 2018.02.26 19:00 0.73967000 0.73916000 0.73911000 0.73995000 0.73905129 0.00045987 2402 1519673400 2018.02.26 19:30 0.73916000 0.73917000 0.73894000 0.73937000 0.73906260 0.00044298 1990 1519675200 2018.02.26 20:00 0.73916000 0.73923000 0.73900000 0.73931000 0.73907854 0.00043642 1471 1519677000 2018.02.26 20:30 0.73924000 0.73917000 0.73914000 0.73943000 0.73908725 0.00041482 1476 1519678800 2018.02.26 21:00 0.73917000 0.73956000 0.73908000 0.73974000 0.73913227 0.00043857 1243 1519680600 2018.02.26 21:30 0.73956000 0.73980000 0.73949000 0.73980000 0.73919587 0.00047721 1394 1519682400 2018.02.26 22:00 0.73980000 0.73977000 0.73960000 0.74003000 0.73925055 0.00050853 1813 1519684200 2018.02.26 22:30 0.73977000 0.74006000 0.73970000 0.74026000 0.73932764 0.00056069 2052 1519686000 2018.02.26 23:00 0.74007000 0.74024000 0.74007000 0.74037000 0.73941453 0.00062364 1083 1519687800 2018.02.26 23:30 0.74023000 0.73947000 0.73946000 0.74037000 0.73941981 0.00062566 1042 1519689600 2018.02.27 00:00 0.73930000 0.73982000 0.73929000 0.73989000 0.73945792 0.00063593 255 1519691400 2018.02.27 00:30 0.73979000 0.73974000 0.73951000 0.73984000 0.73948479 0.00057612 485 1519693200 2018.02.27 01:00 0.73975000 0.73980000 0.73940000 0.73999000 0.73951481 0.00050998 1054 1519695000 2018.02.27 01:30 0.73981000 0.73994000 0.73965000 0.74004000 0.73955530 0.00052843 1138 1519696800 2018.02.27 02:00 0.73994000 0.73932000 0.73932000 0.73996000 0.73953289 0.00051258 1665 1519698600 2018.02.27 02:30 0.73932000 0.73920000 0.73890000 0.73947000 0.73950119 0.00047785 1724 1519700400 2018.02.27 03:00 0.73920000 0.73924000 0.73900000 0.73931000 0.73947631 0.00045768 1147 1519702200 2018.02.27 03:30 0.73924000 0.73932000 0.73916000 0.73942000 0.73946143 0.00038263 1954 1519704000 2018.02.27 04:00 0.73932000 0.73892000 0.73892000 0.73944000 0.73940986 0.00037028 1301 1519705800 2018.02.27 04:30 0.73892000 0.73894000 0.73877000 0.73899000 0.73936511 0.00039241 810 1519707600 2018.02.27 05:00 0.73894000 0.73885000 0.73867000 0.73907000 0.73931606 0.00042265 1406 1519709400 2018.02.27 05:30 0.73886000 0.73910000 0.73884000 0.73924000 0.73929548 0.00043225 1047 1519711200 2018.02.27 06:00 0.73910000 0.73922000 0.73901000 0.73925000 0.73928829 0.00043535 879 1519713000 2018.02.27 06:30 0.73922000 0.73924000 0.73914000 0.73934000 0.73928369 0.00043670 679 1519714800 2018.02.27 07:00 0.73924000 0.73906000 0.73904000 0.73929000 0.73926239 0.00044389 711 1519716600 2018.02.27 07:30 0.73907000 0.73909000 0.73896000 0.73913000 0.73924597 0.00043523 721 1519718400 2018.02.27 08:00 0.73909000 0.73899000 0.73888000 0.73927000 0.73922159 0.00043128 1841 1519720200 2018.02.27 08:30 0.73898000 0.73882000 0.73870000 0.73913000 0.73918334 0.00040939 1482 1519722000 2018.02.27 09:00 0.73881000 0.73832000 0.73826000 0.73895000 0.73910112 0.00040228 2514 1519723800 2018.02.27 09:30 0.73834000 0.73845000 0.73794000 0.73859000 0.73903911 0.00043415 3555 1519725600 2018.02.27 10:00 0.73845000 0.73820000 0.73820000 0.73869000 0.73895919 0.00045542 3618 1519727400 2018.02.27 10:30 0.73819000 0.73826000 0.73791000 0.73845000 0.73889260 0.00046163 2404 1519729200 2018.02.27 11:00 0.73825000 0.73791000 0.73783000 0.73839000 0.73879902 0.00048373 2419 1519731000 2018.02.27 11:30 0.73790000 0.73824000 0.73776000 0.73846000 0.73874578 0.00043720 2358 1519732800 2018.02.27 12:00 0.73824000 0.73833000 0.73781000 0.73838000 0.73870618 0.00043356 2373 1519734600 2018.02.27 12:30 0.73833000 0.73794000 0.73787000 0.73857000 0.73863321 0.00046127 2239 1519736400 2018.02.27 13:00 0.73793000 0.73826000 0.73793000 0.73869000 0.73859767 0.00045323 2473 1519738200 2018.02.27 13:30 0.73826000 0.73823000 0.73808000 0.73871000 0.73856265 0.00043448 2035 1519740000 2018.02.27 14:00 0.73825000 0.73826000 0.73819000 0.73847000 0.73853383 0.00043487 1844 1519741800 2018.02.27 14:30 0.73827000 0.73715000 0.73713000 0.73827000 0.73840204 0.00053293 1958 1519743600 2018.02.27 15:00 0.73715000 0.73756000 0.73691000 0.73804000 0.73832184 0.00056620 4718 1519745400 2018.02.27 15:30 0.73756000 0.73766000 0.73725000 0.73793000 0.73825881 0.00056651 8699 1519747200 2018.02.27 16:00 0.73764000 0.73756000 0.73706000 0.73798000 0.73819226 0.00055312 6138 1519749000 2018.02.27 16:30 0.73757000 0.73778000 0.73744000 0.73835000 0.73815299 0.00051183 5367 1519750800 2018.02.27 17:00 0.73778000 0.73706000 0.73699000 0.73815000 0.73804890 0.00053019 7330 1519752600 2018.02.27 17:30 0.73708000 0.73730000 0.73667000 0.73812000 0.73797758 0.00050504 9991 1519754400 2018.02.27 18:00 0.73729000 0.73645000 0.73634000 0.73751000 0.73783209 0.00056151 8333 1519756200 2018.02.27 18:30 0.73644000 0.73707000 0.73618000 0.73711000 0.73775951 0.00054413 5733 1519758000 2018.02.27 19:00 0.73709000 0.73690000 0.73664000 0.73755000 0.73767765 0.00056474 4437 1519759800 2018.02.27 19:30 0.73690000 0.73716000 0.73681000 0.73731000 0.73762835 0.00055099 3278 1519761600 2018.02.27 20:00 0.73715000 0.73676000 0.73653000 0.73722000 0.73754565 0.00057077 2181 1519763400 2018.02.27 20:30 0.73675000 0.73703000 0.73670000 0.73723000 0.73749654 0.00056078 1885 1519765200 2018.02.27 21:00 0.73704000 0.73670000 0.73664000 0.73728000 0.73742068 0.00058257 2365 1519767000 2018.02.27 21:30 0.73671000 0.73615000 0.73600000 0.73680000 0.73729966 0.00062277 2127 1519768800 2018.02.27 22:00 0.73616000 0.73604000 0.73586000 0.73643000 0.73717970 0.00064561 2762 1519770600 2018.02.27 22:30 0.73603000 0.73564000 0.73556000 0.73613000 0.73703306 0.00071773 2244 1519772400 2018.02.27 23:00 0.73563000 0.73520000 0.73498000 0.73569000 0.73685848 0.00078795 1362 1519774200 2018.02.27 23:30 0.73519000 0.73501000 0.73492000 0.73525000 0.73668244 0.00084605 1024 1519776000 2018.02.28 00:00 0.73484000 0.73508000 0.73440000 0.73525000 0.73652982 0.00085856 358 1519777800 2018.02.28 00:30 0.73510000 0.73503000 0.73489000 0.73511000 0.73638698 0.00092657 1241 1519779600 2018.02.28 01:00 0.73504000 0.73526000 0.73475000 0.73531000 0.73627965 0.00093625 595 1519781400 2018.02.28 01:30 0.73526000 0.73559000 0.73521000 0.73559000 0.73621397 0.00090395 802 1519783200 2018.02.28 02:00 0.73560000 0.73541000 0.73536000 0.73571000 0.73613740 0.00087597 1629 1519785000 2018.02.28 02:30 0.73540000 0.73535000 0.73525000 0.73578000 0.73606241 0.00081538 1595 1519786800 2018.02.28 03:00 0.73535000 0.73533000 0.73527000 0.73549000 0.73599266 0.00080080 2082 1519788600 2018.02.28 03:30 0.73533000 0.73523000 0.73510000 0.73540000 0.73592002 0.00076129 1637 1519790400 2018.02.28 04:00 0.73523000 0.73568000 0.73518000 0.73569000 0.73589716 0.00075308 1129 1519792200 2018.02.28 04:30 0.73568000 0.73601000 0.73555000 0.73601000 0.73590791 0.00070753 1420 1519794000 2018.02.28 05:00 0.73600000 0.73564000 0.73560000 0.73602000 0.73588239 0.00066957 1510 1519795800 2018.02.28 05:30 0.73563000 0.73582000 0.73557000 0.73584000 0.73587645 0.00060395 889 1519797600 2018.02.28 06:00 0.73583000 0.73574000 0.73567000 0.73588000 0.73586346 0.00056644 779 1519799400 2018.02.28 06:30 0.73575000 0.73597000 0.73575000 0.73608000 0.73587360 0.00050887 720 1519801200 2018.02.28 07:00 0.73596000 0.73585000 0.73577000 0.73604000 0.73587136 0.00047264 794 1519803000 2018.02.28 07:30 0.73587000 0.73579000 0.73568000 0.73597000 0.73586361 0.00046332 816 1519804800 2018.02.28 08:00 0.73579000 0.73567000 0.73551000 0.73592000 0.73584517 0.00044996 1289 1519806600 2018.02.28 08:30 0.73568000 0.73581000 0.73533000 0.73588000 0.73584182 0.00044529 1550 1519808400 2018.02.28 09:00 0.73582000 0.73639000 0.73575000 0.73641000 0.73589403 0.00047166 2364 1519810200 2018.02.28 09:30 0.73639000 0.73672000 0.73607000 0.73680000 0.73597269 0.00050908 3122 1519812000 2018.02.28 10:00 0.73672000 0.73728000 0.73664000 0.73752000 0.73609720 0.00060715 3698 1519813800 2018.02.28 10:30 0.73728000 0.73743000 0.73716000 0.73785000 0.73622413 0.00068342 3323 1519815600 2018.02.28 11:00 0.73743000 0.73831000 0.73732000 0.73844000 0.73642278 0.00086393 4178 1519817400 2018.02.28 11:30 0.73829000 0.73842000 0.73813000 0.73874000 0.73661300 0.00101731 3095 1519819200 2018.02.28 12:00 0.73843000 0.73790000 0.73744000 0.73851000 0.73673557 0.00106441 2723 1519821000 2018.02.28 12:30 0.73789000 0.73832000 0.73780000 0.73844000 0.73688647 0.00112551 2556 1519822800 2018.02.28 13:00 0.73834000 0.73855000 0.73833000 0.73876000 0.73704490 0.00117961 2585 1519824600 2018.02.28 13:30 0.73855000 0.73855000 0.73835000 0.73912000 0.73718824 0.00119707 2865 1519826400 2018.02.28 14:00 0.73856000 0.73856000 0.73843000 0.73907000 0.73731888 0.00122318 2266 1519828200 2018.02.28 14:30 0.73857000 0.73802000 0.73801000 0.73879000 0.73738566 0.00121539 2739 1519830000 2018.02.28 15:00 0.73802000 0.73773000 0.73768000 0.73819000 0.73741845 0.00116096 2897 1519831800 2018.02.28 15:30 0.73778000 0.73751000 0.73737000 0.73816000 0.73742717 0.00110632 4757 1519833600 2018.02.28 16:00 0.73750000 0.73718000 0.73669000 0.73750000 0.73740363 0.00103881 4721 1519835400 2018.02.28 16:30 0.73719000 0.73766000 0.73717000 0.73781000 0.73742805 0.00099060 4472 1519837200 2018.02.28 17:00 0.73769000 0.73696000 0.73683000 0.73778000 0.73738347 0.00093306 5189 1519839000 2018.02.28 17:30 0.73697000 0.73731000 0.73639000 0.73783000 0.73737647 0.00086359 8333 1519840800 2018.02.28 18:00 0.73732000 0.73683000 0.73632000 0.73821000 0.73732443 0.00079886 6846 1519842600 2018.02.28 18:30 0.73683000 0.73630000 0.73587000 0.73689000 0.73722686 0.00079911 3661 1519844400 2018.02.28 19:00 0.73631000 0.73614000 0.73591000 0.73644000 0.73712335 0.00086445 3185 1519846200 2018.02.28 19:30 0.73616000 0.73695000 0.73589000 0.73706000 0.73710684 0.00086978 2851 1519848000 2018.02.28 20:00 0.73695000 0.73661000 0.73638000 0.73704000 0.73705952 0.00090148 2201 1519849800 2018.02.28 20:30 0.73661000 0.73634000 0.73629000 0.73674000 0.73699100 0.00094751 1921 1519851600 2018.02.28 21:00 0.73635000 0.73584000 0.73576000 0.73659000 0.73688138 0.00098753 1761 1519853400 2018.02.28 21:30 0.73585000 0.73574000 0.73545000 0.73605000 0.73677268 0.00100694 2548 1519855200 2018.02.28 22:00 0.73575000 0.73559000 0.73540000 0.73596000 0.73666004 0.00105571 3336 1519857000 2018.02.28 22:30 0.73558000 0.73600000 0.73556000 0.73605000 0.73659718 0.00102350 2906 1519858800 2018.02.28 23:00 0.73601000 0.73605000 0.73570000 0.73608000 0.73654507 0.00095155 1574 1519860600 2018.02.28 23:30 0.73604000 0.73601000 0.73585000 0.73611000 0.73649411 0.00086252 835 1519862400 2018.03.01 00:00 0.73575000 0.73610000 0.73409000 0.73665000 0.73645657 0.00074225 1129 1519864200 2018.03.01 00:30 0.73604000 0.73587000 0.73582000 0.73621000 0.73640071 0.00067670 963 1519866000 2018.03.01 01:00 0.73587000 0.73591000 0.73577000 0.73616000 0.73635398 0.00062284 731 1519867800 2018.03.01 01:30 0.73590000 0.73582000 0.73573000 0.73602000 0.73630312 0.00058191 472 1519869600 2018.03.01 02:00 0.73583000 0.73593000 0.73582000 0.73626000 0.73626759 0.00055501 1129 1519871400 2018.03.01 02:30 0.73594000 0.73594000 0.73577000 0.73618000 0.73623639 0.00046256 1454 1519873200 2018.03.01 03:00 0.73595000 0.73567000 0.73565000 0.73619000 0.73618245 0.00044400 1214 1519875000 2018.03.01 03:30 0.73567000 0.73600000 0.73567000 0.73610000 0.73616507 0.00036338 1413 1519876800 2018.03.01 04:00 0.73600000 0.73610000 0.73589000 0.73616000 0.73615887 0.00032971 1205 1519878600 2018.03.01 04:30 0.73611000 0.73605000 0.73589000 0.73617000 0.73614850 0.00032527 799 1519880400 2018.03.01 05:00 0.73606000 0.73600000 0.73571000 0.73613000 0.73613436 0.00032193 699 1519882200 2018.03.01 05:30 0.73599000 0.73618000 0.73598000 0.73626000 0.73613871 0.00026790 663 1519884000 2018.03.01 06:00 0.73619000 0.73629000 0.73595000 0.73631000 0.73615312 0.00025853 1038 1519885800 2018.03.01 06:30 0.73628000 0.73602000 0.73602000 0.73633000 0.73614044 0.00024724 599 1519887600 2018.03.01 07:00 0.73604000 0.73606000 0.73584000 0.73623000 0.73613278 0.00023309 961 1519889400 2018.03.01 07:30 0.73606000 0.73612000 0.73584000 0.73614000 0.73613156 0.00021510 775 1519891200 2018.03.01 08:00 0.73612000 0.73608000 0.73570000 0.73625000 0.73612665 0.00017483 1222 1519893000 2018.03.01 08:30 0.73608000 0.73586000 0.73575000 0.73623000 0.73610125 0.00016639 1604 1519894800 2018.03.01 09:00 0.73587000 0.73611000 0.73549000 0.73630000 0.73610209 0.00016648 3227 1519896600 2018.03.01 09:30 0.73611000 0.73640000 0.73593000 0.73652000 0.73613046 0.00019205 2735 1519898400 2018.03.01 10:00 0.73640000 0.73669000 0.73627000 0.73682000 0.73618375 0.00025174 3396 1519900200 2018.03.01 10:30 0.73669000 0.73637000 0.73619000 0.73727000 0.73620149 0.00025334 3226 1519902000 2018.03.01 11:00 0.73638000 0.73611000 0.73596000 0.73660000 0.73619277 0.00024183 2672 1519903800 2018.03.01 11:30 0.73611000 0.73558000 0.73553000 0.73649000 0.73613442 0.00024560 3041 1519905600 2018.03.01 12:00 0.73558000 0.73574000 0.73536000 0.73590000 0.73609685 0.00024993 2821 1519907400 2018.03.01 12:30 0.73574000 0.73590000 0.73551000 0.73604000 0.73607810 0.00024977 2447 1519909200 2018.03.01 13:00 0.73590000 0.73609000 0.73571000 0.73648000 0.73607924 0.00023248 2754 1519911000 2018.03.01 13:30 0.73610000 0.73614000 0.73564000 0.73653000 0.73608502 0.00023189 2403 1519912800 2018.03.01 14:00 0.73615000 0.73610000 0.73595000 0.73647000 0.73608645 0.00023184 2510 1519914600 2018.03.01 14:30 0.73610000 0.73627000 0.73601000 0.73645000 0.73610393 0.00023454 2517 1519916400 2018.03.01 15:00 0.73627000 0.73550000 0.73539000 0.73634000 0.73604641 0.00027077 2765 1519918200 2018.03.01 15:30 0.73539000 0.73659000 0.73539000 0.73745000 0.73609818 0.00029022 4772 1519920000 2018.03.01 16:00 0.73660000 0.73751000 0.73632000 0.73817000 0.73623264 0.00042775 5247 1519921800 2018.03.01 16:30 0.73754000 0.73670000 0.73646000 0.73783000 0.73627715 0.00044370 6040 1519923600 2018.03.01 17:00 0.73671000 0.73816000 0.73671000 0.73830000 0.73645647 0.00062878 8365 1519925400 2018.03.01 17:30 0.73816000 0.73827000 0.73715000 0.73887000 0.73662919 0.00077496 9559 1519927200 2018.03.01 18:00 0.73829000 0.73770000 0.73749000 0.73870000 0.73673117 0.00082565 9095 1519929000 2018.03.01 18:30 0.73771000 0.73681000 0.73681000 0.73773000 0.73673868 0.00080438 6052 1519930800 2018.03.01 19:00 0.73682000 0.73513000 0.73498000 0.73700000 0.73658547 0.00083865 4603 1519932600 2018.03.01 19:30 0.73508000 0.73509000 0.73470000 0.73559000 0.73644305 0.00088729 5699 1519934400 2018.03.01 20:00 0.73509000 0.73488000 0.73420000 0.73521000 0.73629418 0.00094631 5862 1519936200 2018.03.01 20:30 0.73488000 0.73450000 0.73448000 0.73520000 0.73612331 0.00103263 5201 1519938000 2018.03.01 21:00 0.73449000 0.73483000 0.73399000 0.73523000 0.73600014 0.00108524 8662 1519939800 2018.03.01 21:30 0.73483000 0.73471000 0.73386000 0.73534000 0.73587727 0.00113991 10299 1519941600 2018.03.01 22:00 0.73471000 0.73492000 0.73403000 0.73530000 0.73578610 0.00117956 9287 1519943400 2018.03.01 22:30 0.73492000 0.73493000 0.73460000 0.73535000 0.73570457 0.00121477 5707 1519945200 2018.03.01 23:00 0.73492000 0.73429000 0.73419000 0.73505000 0.73556984 0.00128568 2067 1519947000 2018.03.01 23:30 0.73429000 0.73374000 0.73365000 0.73438000 0.73539557 0.00138769 1353 1519948800 2018.03.02 00:00 0.73329000 0.73384000 0.73329000 0.73398000 0.73524742 0.00146270 612 1519950600 2018.03.02 00:30 0.73384000 0.73359000 0.73354000 0.73415000 0.73508957 0.00153490 499 1519952400 2018.03.02 01:00 0.73359000 0.73359000 0.73356000 0.73408000 0.73494676 0.00161072 878 1519954200 2018.03.02 01:30 0.73359000 0.73373000 0.73359000 0.73388000 0.73483088 0.00162462 642 1519956000 2018.03.02 02:00 0.73372000 0.73422000 0.73368000 0.73436000 0.73477270 0.00153079 1388 1519957800 2018.03.02 02:30 0.73422000 0.73440000 0.73404000 0.73463000 0.73473720 0.00147874 1349 1519959600 2018.03.02 03:00 0.73441000 0.73425000 0.73420000 0.73462000 0.73469080 0.00127567 1528 1519961400 2018.03.02 03:30 0.73424000 0.73372000 0.73368000 0.73433000 0.73459834 0.00101672 1827 1519963200 2018.03.02 04:00 0.73371000 0.73315000 0.73314000 0.73371000 0.73446041 0.00079140 1737 1519965000 2018.03.02 04:30 0.73315000 0.73310000 0.73275000 0.73324000 0.73433084 0.00063248 2045 1519966800 2018.03.02 05:00 0.73310000 0.73293000 0.73276000 0.73327000 0.73419743 0.00065414 1190 1519968600 2018.03.02 05:30 0.73293000 0.73262000 0.73256000 0.73293000 0.73404720 0.00068907 959 1519970400 2018.03.02 06:00 0.73262000 0.73268000 0.73242000 0.73288000 0.73391699 0.00071333 1288 1519972200 2018.03.02 06:30 0.73268000 0.73263000 0.73260000 0.73275000 0.73379442 0.00074794 716 1519974000 2018.03.02 07:00 0.73263000 0.73232000 0.73220000 0.73266000 0.73365400 0.00077376 963 1519975800 2018.03.02 07:30 0.73232000 0.73184000 0.73170000 0.73245000 0.73348124 0.00083221 1747 1519977600 2018.03.02 08:00 0.73183000 0.73198000 0.73175000 0.73207000 0.73333826 0.00083219 2321 1519979400 2018.03.02 08:30 0.73197000 0.73189000 0.73176000 0.73209000 0.73320033 0.00081157 2357 1519981200 2018.03.02 09:00 0.73189000 0.73227000 0.73183000 0.73246000 0.73311173 0.00079810 3423 1519983000 2018.03.02 09:30 0.73227000 0.73183000 0.73170000 0.73233000 0.73298966 0.00083311 3547 1519984800 2018.03.02 10:00 0.73182000 0.73138000 0.73137000 0.73209000 0.73283636 0.00088619 3547 1519986600 2018.03.02 10:30 0.73139000 0.73043000 0.73025000 0.73139000 0.73260718 0.00102882 2951 1519988400 2018.03.02 11:00 0.73043000 0.72894000 0.72889000 0.73045000 0.73225793 0.00131929 3474 1519990200 2018.03.02 11:30 0.72894000 0.72904000 0.72880000 0.72938000 0.73195146 0.00150266 2875 1519992000 2018.03.02 12:00 0.72904000 0.72862000 0.72855000 0.72940000 0.73163418 0.00163943 3535 1519993800 2018.03.02 12:30 0.72862000 0.72828000 0.72821000 0.72917000 0.73131473 0.00173455 3898 1519995600 2018.03.02 13:00 0.72827000 0.72689000 0.72633000 0.72846000 0.73089333 0.00193512 6228 1519997400 2018.03.02 13:30 0.72689000 0.72735000 0.72621000 0.72737000 0.73055587 0.00204073 3600 1519999200 2018.03.02 14:00 0.72735000 0.72710000 0.72672000 0.72744000 0.73022674 0.00215230 3572 1520001000 2018.03.02 14:30 0.72710000 0.72650000 0.72650000 0.72713000 0.72987181 0.00226847 3501 1520002800 2018.03.02 15:00 0.72649000 0.72751000 0.72554000 0.72758000 0.72964688 0.00226114 5199 1520004600 2018.03.02 15:30 0.72603000 0.72712000 0.72528000 0.72743000 0.72940622 0.00226629 6476 1520006400 2018.03.02 16:00 0.72712000 0.72634000 0.72588000 0.72712000 0.72911420 0.00228428 4886 1520008200 2018.03.02 16:30 0.72632000 0.72648000 0.72610000 0.72689000 0.72886332 0.00224846 6962 1520010000 2018.03.02 17:00 0.72649000 0.72626000 0.72571000 0.72669000 0.72861539 0.00220860 6548 1520011800 2018.03.02 17:30 0.72626000 0.72782000 0.72604000 0.72811000 0.72853964 0.00209963 6578 1520013600 2018.03.02 18:00 0.72783000 0.72718000 0.72637000 0.72821000 0.72841015 0.00197626 6078 1520015400 2018.03.02 18:30 0.72719000 0.72795000 0.72648000 0.72811000 0.72836632 0.00181655 4264 1520017200 2018.03.02 19:00 0.72794000 0.72801000 0.72751000 0.72818000 0.72833239 0.00158873 3663 1520019000 2018.03.02 19:30 0.72801000 0.72709000 0.72676000 0.72811000 0.72821407 0.00137150 3508 1520020800 2018.03.02 20:00 0.72712000 0.72667000 0.72619000 0.72722000 0.72806701 0.00115495 3091 1520022600 2018.03.02 20:30 0.72666000 0.72637000 0.72612000 0.72706000 0.72790539 0.00100074 2934 1520024400 2018.03.02 21:00 0.72637000 0.72597000 0.72585000 0.72671000 0.72772107 0.00095881 2692 1520026200 2018.03.02 21:30 0.72597000 0.72643000 0.72540000 0.72661000 0.72759811 0.00088166 3175 1520028000 2018.03.02 22:00 0.72640000 0.72614000 0.72614000 0.72680000 0.72745924 0.00082286 3122 1520029800 2018.03.02 22:30 0.72614000 0.72721000 0.72609000 0.72723000 0.72743550 0.00078832 2878 1520031600 2018.03.02 23:00 0.72722000 0.72800000 0.72694000 0.72834000 0.72748927 0.00082153 1543 1520033400 2018.03.02 23:30 0.72800000 0.72779000 0.72724000 0.72800000 0.72751791 0.00084112 790 1520208000 2018.03.05 00:00 0.72533000 0.72602000 0.72495000 0.72755000 0.72737525 0.00081686 736 1520209800 2018.03.05 00:30 0.72603000 0.72693000 0.72602000 0.72744000 0.72733284 0.00077835 1232 1520211600 2018.03.05 01:00 0.72696000 0.72689000 0.72641000 0.72754000 0.72729067 0.00076300 4968 1520213400 2018.03.05 01:30 0.72689000 0.72714000 0.72670000 0.72718000 0.72727632 0.00075619 1194 1520215200 2018.03.05 02:00 0.72714000 0.72696000 0.72678000 0.72726000 0.72724619 0.00071776 1673 1520217000 2018.03.05 02:30 0.72695000 0.72629000 0.72619000 0.72702000 0.72715513 0.00069784 1575 1520218800 2018.03.05 03:00 0.72629000 0.72636000 0.72618000 0.72652000 0.72707940 0.00067443 1553 1520220600 2018.03.05 03:30 0.72636000 0.72635000 0.72634000 0.72674000 0.72700993 0.00065742 1314 1520222400 2018.03.05 04:00 0.72634000 0.72591000 0.72591000 0.72648000 0.72690518 0.00068064 1269 1520224200 2018.03.05 04:30 0.72591000 0.72583000 0.72571000 0.72599000 0.72680278 0.00066229 1358 1520226000 2018.03.05 05:00 0.72582000 0.72583000 0.72575000 0.72599000 0.72671014 0.00062109 1129 1520227800 2018.03.05 05:30 0.72583000 0.72594000 0.72564000 0.72602000 0.72663679 0.00062475 1196 1520229600 2018.03.05 06:00 0.72594000 0.72609000 0.72593000 0.72613000 0.72658471 0.00062929 985 1520231400 2018.03.05 06:30 0.72607000 0.72594000 0.72591000 0.72616000 0.72652331 0.00063873 1045 1520233200 2018.03.05 07:00 0.72593000 0.72578000 0.72573000 0.72613000 0.72645252 0.00064869 1128 1520235000 2018.03.05 07:30 0.72579000 0.72599000 0.72579000 0.72621000 0.72640847 0.00065948 1349 1520236800 2018.03.05 08:00 0.72599000 0.72574000 0.72571000 0.72631000 0.72634481 0.00068039 2007 1520238600 2018.03.05 08:30 0.72577000 0.72629000 0.72566000 0.72641000 0.72633959 0.00065291 2861 1520240400 2018.03.05 09:00 0.72629000 0.72664000 0.72580000 0.72692000 0.72636820 0.00054222 6562 1520242200 2018.03.05 09:30 0.72664000 0.72625000 0.72605000 0.72673000 0.72635694 0.00043736 4784 1520244000 2018.03.05 10:00 0.72626000 0.72604000 0.72543000 0.72634000 0.72632676 0.00043088 5852 1520245800 2018.03.05 10:30 0.72604000 0.72564000 0.72561000 0.72676000 0.72626135 0.00042200 5246 1520247600 2018.03.05 11:00 0.72565000 0.72544000 0.72526000 0.72612000 0.72618313 0.00042006 3832 1520249400 2018.03.05 11:30 0.72546000 0.72617000 0.72541000 0.72638000 0.72618188 0.00036113 3450 1520251200 2018.03.05 12:00 0.72616000 0.72583000 0.72578000 0.72644000 0.72614836 0.00031054 3269 1520253000 2018.03.05 12:30 0.72583000 0.72659000 0.72572000 0.72686000 0.72619043 0.00034161 2947 1520254800 2018.03.05 13:00 0.72660000 0.72637000 0.72615000 0.72670000 0.72620753 0.00035007 2498 1520256600 2018.03.05 13:30 0.72638000 0.72627000 0.72622000 0.72710000 0.72621348 0.00035198 3295 1520258400 2018.03.05 14:00 0.72627000 0.72608000 0.72554000 0.72659000 0.72620077 0.00034039 4222 1520260200 2018.03.05 14:30 0.72609000 0.72558000 0.72522000 0.72616000 0.72614164 0.00033312 2605 1520262000 2018.03.05 15:00 0.72559000 0.72464000 0.72464000 0.72593000 0.72599863 0.00043466 3285 1520263800 2018.03.05 15:30 0.72464000 0.72364000 0.72362000 0.72470000 0.72577400 0.00067144 4730 1520265600 2018.03.05 16:00 0.72363000 0.72256000 0.72240000 0.72385000 0.72546790 0.00099740 4459 1520267400 2018.03.05 16:30 0.72256000 0.72258000 0.72252000 0.72335000 0.72519287 0.00122362 4827 1520269200 2018.03.05 17:00 0.72258000 0.72376000 0.72258000 0.72376000 0.72505640 0.00128810 4853 1520271000 2018.03.05 17:30 0.72377000 0.72360000 0.72272000 0.72386000 0.72491770 0.00134330 5647 1520272800 2018.03.05 18:00 0.72365000 0.72426000 0.72346000 0.72450000 0.72485506 0.00135389 5714 1520274600 2018.03.05 18:30 0.72427000 0.72381000 0.72367000 0.72437000 0.72475553 0.00135678 3860 1520276400 2018.03.05 19:00 0.72381000 0.72374000 0.72307000 0.72412000 0.72465881 0.00132679 3091 1520278200 2018.03.05 19:30 0.72373000 0.72430000 0.72344000 0.72443000 0.72462464 0.00128612 2924 1520280000 2018.03.05 20:00 0.72432000 0.72456000 0.72421000 0.72484000 0.72461848 0.00124739 2594 1520281800 2018.03.05 20:30 0.72456000 0.72407000 0.72386000 0.72457000 0.72456625 0.00123666 2104 1520283600 2018.03.05 21:00 0.72406000 0.72351000 0.72334000 0.72419000 0.72446565 0.00125021 2332 1520285400 2018.03.05 21:30 0.72352000 0.72365000 0.72348000 0.72388000 0.72438797 0.00120738 1903 1520287200 2018.03.05 22:00 0.72363000 0.72374000 0.72349000 0.72397000 0.72432626 0.00117296 2830 1520289000 2018.03.05 22:30 0.72374000 0.72399000 0.72354000 0.72412000 0.72429423 0.00105852 2630 1520290800 2018.03.05 23:00 0.72401000 0.72361000 0.72361000 0.72416000 0.72422907 0.00095239 1362 1520292600 2018.03.05 23:30 0.72360000 0.72486000 0.72339000 0.72504000 0.72428916 0.00086404 2019 1520294400 2018.03.06 00:00 0.72479000 0.72458000 0.72417000 0.72499000 0.72431686 0.00078095 346 1520296200 2018.03.06 00:30 0.72458000 0.72433000 0.72429000 0.72462000 0.72431811 0.00072883 741 1520298000 2018.03.06 01:00 0.72436000 0.72433000 0.72411000 0.72448000 0.72431924 0.00072596 1308 1520299800 2018.03.06 01:30 0.72434000 0.72397000 0.72397000 0.72441000 0.72428598 0.00069472 907 1520301600 2018.03.06 02:00 0.72398000 0.72398000 0.72367000 0.72413000 0.72425684 0.00056596 1605 1520303400 2018.03.06 02:30 0.72398000 0.72400000 0.72370000 0.72420000 0.72423238 0.00041550 2183 1520305200 2018.03.06 03:00 0.72399000 0.72403000 0.72390000 0.72419000 0.72421310 0.00039588 2127 1520307000 2018.03.06 03:30 0.72402000 0.72381000 0.72378000 0.72414000 0.72417471 0.00036810 1757 1520308800 2018.03.06 04:00 0.72380000 0.72393000 0.72373000 0.72405000 0.72415141 0.00036386 1244 1520310600 2018.03.06 04:30 0.72394000 0.72389000 0.72366000 0.72404000 0.72412651 0.00035391 824 1520312400 2018.03.06 05:00 0.72391000 0.72386000 0.72379000 0.72404000 0.72410113 0.00034365 868 1520314200 2018.03.06 05:30 0.72387000 0.72372000 0.72372000 0.72403000 0.72406483 0.00034479 1377 1520316000 2018.03.06 06:00 0.72371000 0.72381000 0.72360000 0.72387000 0.72404056 0.00032636 873 1520317800 2018.03.06 06:30 0.72382000 0.72398000 0.72381000 0.72415000 0.72403479 0.00032553 1083 1520319600 2018.03.06 07:00 0.72397000 0.72389000 0.72376000 0.72403000 0.72402100 0.00030402 1255 1520321400 2018.03.06 07:30 0.72389000 0.72394000 0.72381000 0.72407000 0.72401329 0.00029292 1403 1520323200 2018.03.06 08:00 0.72393000 0.72378000 0.72363000 0.72401000 0.72399107 0.00029212 1754 1520325000 2018.03.06 08:30 0.72378000 0.72391000 0.72374000 0.72413000 0.72398335 0.00029329 3261 1520326800 2018.03.06 09:00 0.72391000 0.72395000 0.72359000 0.72401000 0.72398017 0.00028178 3420 1520328600 2018.03.06 09:30 0.72394000 0.72486000 0.72338000 0.72505000 0.72406397 0.00028016 3601 1520330400 2018.03.06 10:00 0.72485000 0.72442000 0.72379000 0.72493000 0.72409787 0.00027510 3780 1520332200 2018.03.06 10:30 0.72443000 0.72427000 0.72390000 0.72470000 0.72411427 0.00027821 2716 1520334000 2018.03.06 11:00 0.72426000 0.72381000 0.72315000 0.72437000 0.72408529 0.00027087 2902 1520335800 2018.03.06 11:30 0.72380000 0.72376000 0.72349000 0.72401000 0.72405431 0.00026913 2414 1520337600 2018.03.06 12:00 0.72375000 0.72410000 0.72372000 0.72422000 0.72405866 0.00026995 2227 1520339400 2018.03.06 12:30 0.72411000 0.72445000 0.72411000 0.72476000 0.72409593 0.00029238 2387 1520341200 2018.03.06 13:00 0.72446000 0.72500000 0.72426000 0.72554000 0.72418203 0.00037451 5266 1520343000 2018.03.06 13:30 0.72499000 0.72528000 0.72447000 0.72529000 0.72428660 0.00046403 7840 1520344800 2018.03.06 14:00 0.72527000 0.72567000 0.72461000 0.72584000 0.72441835 0.00058328 4842 1520346600 2018.03.06 14:30 0.72568000 0.72697000 0.72534000 0.72754000 0.72466137 0.00085653 5134 1520348400 2018.03.06 15:00 0.72698000 0.72626000 0.72607000 0.72815000 0.72481362 0.00095090 5930 1520350200 2018.03.06 15:30 0.72626000 0.72556000 0.72549000 0.72642000 0.72488470 0.00095396 4094 1520352000 2018.03.06 16:00 0.72557000 0.72692000 0.72545000 0.72734000 0.72507854 0.00107400 5119 1520353800 2018.03.06 16:30 0.72694000 0.72689000 0.72625000 0.72741000 0.72525106 0.00116358 5600 1520355600 2018.03.06 17:00 0.72694000 0.72853000 0.72682000 0.72864000 0.72556334 0.00140727 5355 1520357400 2018.03.06 17:30 0.72854000 0.72802000 0.72799000 0.72959000 0.72579731 0.00152276 5316 1520359200 2018.03.06 18:00 0.72803000 0.72667000 0.72643000 0.72815000 0.72588042 0.00148847 6257 1520361000 2018.03.06 18:30 0.72667000 0.72784000 0.72639000 0.72786000 0.72606705 0.00152642 3588 1520362800 2018.03.06 19:00 0.72785000 0.72699000 0.72667000 0.72807000 0.72615495 0.00148349 3785 1520364600 2018.03.06 19:30 0.72699000 0.72881000 0.72674000 0.72903000 0.72640781 0.00161434 3760 1520366400 2018.03.06 20:00 0.72881000 0.72874000 0.72869000 0.72958000 0.72662992 0.00167635 3913 1520368200 2018.03.06 20:30 0.72875000 0.72869000 0.72830000 0.72887000 0.72682612 0.00168931 3606 1520370000 2018.03.06 21:00 0.72869000 0.72876000 0.72852000 0.72888000 0.72701030 0.00163338 2471 1520371800 2018.03.06 21:30 0.72875000 0.72925000 0.72873000 0.72956000 0.72722360 0.00156628 2453 1520373600 2018.03.06 22:00 0.72921000 0.72966000 0.72889000 0.72973000 0.72745564 0.00151812 2175 1520375400 2018.03.06 22:30 0.72967000 0.73013000 0.72942000 0.73017000 0.72771034 0.00149552 2771 1520377200 2018.03.06 23:00 0.73014000 0.73036000 0.72983000 0.73053000 0.72796269 0.00149625 1724 1520379000 2018.03.06 23:30 0.73036000 0.73043000 0.73022000 0.73062000 0.72819767 0.00148120 898 1520380800 2018.03.07 00:00 0.73049000 0.73029000 0.73019000 0.73054000 0.72839694 0.00144807 326 1520382600 2018.03.07 00:30 0.73024000 0.72541000 0.72523000 0.73024000 0.72811247 0.00155436 2164 1520384400 2018.03.07 01:00 0.72541000 0.72627000 0.72492000 0.72644000 0.72793700 0.00157466 2551 1520386200 2018.03.07 01:30 0.72628000 0.72459000 0.72390000 0.72651000 0.72761824 0.00173278 2555 1520388000 2018.03.07 02:00 0.72459000 0.72501000 0.72455000 0.72547000 0.72736983 0.00189815 2709 1520389800 2018.03.07 02:30 0.72501000 0.72428000 0.72406000 0.72508000 0.72707556 0.00211870 2757 1520391600 2018.03.07 03:00 0.72429000 0.72541000 0.72426000 0.72555000 0.72691694 0.00218418 3169 1520393400 2018.03.07 03:30 0.72544000 0.72637000 0.72534000 0.72641000 0.72686485 0.00219291 1953 1520395200 2018.03.07 04:00 0.72637000 0.72543000 0.72541000 0.72654000 0.72672820 0.00226701 1829 1520397000 2018.03.07 04:30 0.72543000 0.72545000 0.72503000 0.72553000 0.72660646 0.00231645 2121 1520398800 2018.03.07 05:00 0.72543000 0.72509000 0.72503000 0.72560000 0.72646204 0.00239371 2518 1520400600 2018.03.07 05:30 0.72510000 0.72493000 0.72464000 0.72511000 0.72631613 0.00241169 1999 1520402400 2018.03.07 06:00 0.72492000 0.72478000 0.72457000 0.72503000 0.72616983 0.00242293 947 1520404200 2018.03.07 06:30 0.72477000 0.72522000 0.72475000 0.72524000 0.72607937 0.00239384 1146 1520406000 2018.03.07 07:00 0.72522000 0.72487000 0.72474000 0.72527000 0.72596419 0.00236467 1344 1520407800 2018.03.07 07:30 0.72487000 0.72474000 0.72449000 0.72509000 0.72584760 0.00229137 2018 1520409600 2018.03.07 08:00 0.72473000 0.72463000 0.72439000 0.72489000 0.72573164 0.00216550 2528 1520411400 2018.03.07 08:30 0.72463000 0.72477000 0.72391000 0.72491000 0.72564006 0.00195207 6327 1520413200 2018.03.07 09:00 0.72479000 0.72511000 0.72473000 0.72531000 0.72558957 0.00164763 3913 1520415000 2018.03.07 09:30 0.72511000 0.72659000 0.72509000 0.72675000 0.72568485 0.00127540 4007 1520416800 2018.03.07 10:00 0.72659000 0.72673000 0.72619000 0.72696000 0.72578439 0.00084297 3940 1520418600 2018.03.07 10:30 0.72673000 0.72599000 0.72589000 0.72680000 0.72580397 0.00085120 2524 1520420400 2018.03.07 11:00 0.72599000 0.72546000 0.72528000 0.72610000 0.72577121 0.00082816 3106 1520422200 2018.03.07 11:30 0.72546000 0.72465000 0.72427000 0.72548000 0.72566443 0.00076451 2621 1520424000 2018.03.07 12:00 0.72466000 0.72540000 0.72451000 0.72592000 0.72563925 0.00074067 3076 1520425800 2018.03.07 12:30 0.72540000 0.72579000 0.72473000 0.72588000 0.72565360 0.00068211 3522 1520427600 2018.03.07 13:00 0.72580000 0.72565000 0.72532000 0.72609000 0.72565326 0.00067979 3211 1520429400 2018.03.07 13:30 0.72565000 0.72628000 0.72560000 0.72652000 0.72571295 0.00070178 3022 1520431200 2018.03.07 14:00 0.72627000 0.72711000 0.72624000 0.72753000 0.72584600 0.00081888 3557 1520433000 2018.03.07 14:30 0.72710000 0.72739000 0.72689000 0.72751000 0.72599305 0.00094231 2559 1520434800 2018.03.07 15:00 0.72739000 0.72872000 0.72665000 0.72905000 0.72625276 0.00119064 4903 1520436600 2018.03.07 15:30 0.72873000 0.72864000 0.72847000 0.72947000 0.72648012 0.00134735 6014 1520438400 2018.03.07 16:00 0.72864000 0.72804000 0.72779000 0.72866000 0.72662868 0.00138952 3321 1520440200 2018.03.07 16:30 0.72804000 0.72893000 0.72783000 0.73033000 0.72684785 0.00151646 6267 1520442000 2018.03.07 17:00 0.72888000 0.72692000 0.72676000 0.72993000 0.72685472 0.00145287 10148 1520443800 2018.03.07 17:30 0.72692000 0.72626000 0.72601000 0.72839000 0.72679808 0.00136478 8117 1520445600 2018.03.07 18:00 0.72625000 0.72624000 0.72624000 0.72735000 0.72674493 0.00127195 6323 1520447400 2018.03.07 18:30 0.72625000 0.72539000 0.72535000 0.72655000 0.72661589 0.00121849 4601 1520449200 2018.03.07 19:00 0.72539000 0.72564000 0.72463000 0.72583000 0.72652295 0.00119288 4573 1520451000 2018.03.07 19:30 0.72563000 0.72737000 0.72545000 0.72751000 0.72660362 0.00120326 2644 1520452800 2018.03.07 20:00 0.72735000 0.72754000 0.72677000 0.72764000 0.72669280 0.00121939 2359 1520454600 2018.03.07 20:30 0.72753000 0.72775000 0.72669000 0.72785000 0.72679348 0.00123086 2874 1520456400 2018.03.07 21:00 0.72776000 0.72812000 0.72767000 0.72847000 0.72691982 0.00122690 2482 1520458200 2018.03.07 21:30 0.72812000 0.72983000 0.72798000 0.73106000 0.72719698 0.00127282 4751 1520460000 2018.03.07 22:00 0.72985000 0.73053000 0.72942000 0.73097000 0.72751441 0.00140766 4567 1520461800 2018.03.07 22:30 0.73053000 0.73121000 0.73035000 0.73181000 0.72786637 0.00158884 4049 1520463600 2018.03.07 23:00 0.73122000 0.73112000 0.73049000 0.73127000 0.72817624 0.00168860 2926 1520465400 2018.03.07 23:30 0.73111000 0.73064000 0.73064000 0.73140000 0.72841088 0.00174164 1137 1520467200 2018.03.08 00:00 0.73059000 0.73089000 0.73034000 0.73122000 0.72864699 0.00182660 400 1520469000 2018.03.08 00:30 0.73089000 0.73063000 0.73023000 0.73089000 0.72883585 0.00188083 845 1520470800 2018.03.08 01:00 0.73064000 0.73083000 0.73036000 0.73087000 0.72902577 0.00196252 1630 1520472600 2018.03.08 01:30 0.73084000 0.73103000 0.73071000 0.73103000 0.72921665 0.00204653 513 1520474400 2018.03.08 02:00 0.73103000 0.73069000 0.73056000 0.73121000 0.72935697 0.00208383 1456 1520476200 2018.03.08 02:30 0.73067000 0.73036000 0.73032000 0.73102000 0.72945249 0.00211436 1477 1520478000 2018.03.08 03:00 0.73036000 0.73034000 0.73018000 0.73063000 0.72953702 0.00206215 1229 1520479800 2018.03.08 03:30 0.73034000 0.73129000 0.73032000 0.73164000 0.72970397 0.00198800 1940 1520481600 2018.03.08 04:00 0.73130000 0.73163000 0.73119000 0.73199000 0.72988740 0.00189585 1498 1520483400 2018.03.08 04:30 0.73164000 0.73210000 0.73155000 0.73278000 0.73009812 0.00168355 1751 1520485200 2018.03.08 05:00 0.73210000 0.73206000 0.73196000 0.73227000 0.73028497 0.00141183 1460 1520487000 2018.03.08 05:30 0.73207000 0.73201000 0.73194000 0.73234000 0.73044926 0.00128984 1145 1520488800 2018.03.08 06:00 0.73201000 0.73210000 0.73194000 0.73226000 0.73060647 0.00114209 1049 1520490600 2018.03.08 06:30 0.73210000 0.73207000 0.73194000 0.73218000 0.73074586 0.00095941 964 1520492400 2018.03.08 07:00 0.73207000 0.73181000 0.73175000 0.73207000 0.73084720 0.00074764 1069 1520494200 2018.03.08 07:30 0.73181000 0.73187000 0.73155000 0.73192000 0.73094461 0.00069894 1474 1520496000 2018.03.08 08:00 0.73187000 0.73186000 0.73184000 0.73206000 0.73103179 0.00068025 1710 1520497800 2018.03.08 08:30 0.73185000 0.73166000 0.73154000 0.73189000 0.73109162 0.00066817 2002 1520499600 2018.03.08 09:00 0.73166000 0.73071000 0.73070000 0.73188000 0.73105528 0.00068721 3716 1520501400 2018.03.08 09:30 0.73070000 0.73111000 0.73065000 0.73132000 0.73106049 0.00067876 3561 1520503200 2018.03.08 10:00 0.73110000 0.73081000 0.73069000 0.73132000 0.73103663 0.00069045 3896 1520505000 2018.03.08 10:30 0.73079000 0.73105000 0.73049000 0.73126000 0.73103790 0.00068382 3698 1520506800 2018.03.08 11:00 0.73106000 0.73089000 0.73074000 0.73118000 0.73102382 0.00069005 3762 1520508600 2018.03.08 11:30 0.73089000 0.73117000 0.73049000 0.73119000 0.73103774 0.00068376 2736 1520510400 2018.03.08 12:00 0.73118000 0.73108000 0.73088000 0.73126000 0.73104177 0.00067726 2798 1520512200 2018.03.08 12:30 0.73107000 0.73141000 0.73106000 0.73153000 0.73107684 0.00064398 2350 1520514000 2018.03.08 13:00 0.73142000 0.73093000 0.73036000 0.73153000 0.73106285 0.00063256 2806 1520515800 2018.03.08 13:30 0.73093000 0.73165000 0.73074000 0.73181000 0.73111877 0.00060757 2875 1520517600 2018.03.08 14:00 0.73166000 0.73144000 0.73102000 0.73203000 0.73114936 0.00058266 2749 1520519400 2018.03.08 14:30 0.73144000 0.73162000 0.73030000 0.73231000 0.73119419 0.00052825 6386 1520521200 2018.03.08 15:00 0.73163000 0.73099000 0.73046000 0.73165000 0.73117474 0.00050249 4641 1520523000 2018.03.08 15:30 0.73099000 0.73287000 0.73061000 0.73289000 0.73133619 0.00054487 11425 1520524800 2018.03.08 16:00 0.73287000 0.73357000 0.73258000 0.73365000 0.73154894 0.00069328 6226 1520526600 2018.03.08 16:30 0.73358000 0.73358000 0.73317000 0.73497000 0.73174237 0.00083033 7981 1520528400 2018.03.08 17:00 0.73359000 0.73367000 0.73334000 0.73418000 0.73192595 0.00096196 6674 1520530200 2018.03.08 17:30 0.73367000 0.73319000 0.73203000 0.73376000 0.73204634 0.00102899 6695 1520532000 2018.03.08 18:00 0.73319000 0.73394000 0.73314000 0.73446000 0.73222669 0.00115481 6950 1520533800 2018.03.08 18:30 0.73395000 0.73432000 0.73359000 0.73440000 0.73242605 0.00129103 5764 1520535600 2018.03.08 19:00 0.73432000 0.73362000 0.73331000 0.73442000 0.73253976 0.00129133 3623 1520537400 2018.03.08 19:30 0.73362000 0.73315000 0.73274000 0.73369000 0.73259788 0.00127330 2777 1520539200 2018.03.08 20:00 0.73316000 0.73342000 0.73310000 0.73356000 0.73267618 0.00123928 2220 1520541000 2018.03.08 20:30 0.73343000 0.73426000 0.73326000 0.73434000 0.73282702 0.00126227 2515 1520542800 2018.03.08 21:00 0.73428000 0.73475000 0.73415000 0.73481000 0.73301016 0.00128807 1909 1520544600 2018.03.08 21:30 0.73475000 0.73705000 0.73463000 0.73734000 0.73339490 0.00156271 7174 1520546400 2018.03.08 22:00 0.73705000 0.73799000 0.73699000 0.73809000 0.73383253 0.00185535 4495 1520548200 2018.03.08 22:30 0.73799000 0.73741000 0.73667000 0.73804000 0.73417324 0.00200373 4533 1520550000 2018.03.08 23:00 0.73743000 0.73720000 0.73717000 0.73794000 0.73446151 0.00203445 1868 1520551800 2018.03.08 23:30 0.73719000 0.73737000 0.73694000 0.73744000 0.73473851 0.00208549 1154 1520553600 2018.03.09 00:00 0.73724000 0.73672000 0.73653000 0.73772000 0.73492722 0.00202835 676 1520555400 2018.03.09 00:30 0.73672000 0.73773000 0.73664000 0.73773000 0.73519415 0.00201938 774 1520557200 2018.03.09 01:00 0.73773000 0.73764000 0.73732000 0.73778000 0.73542709 0.00188616 2180 1520559000 2018.03.09 01:30 0.73766000 0.73775000 0.73766000 0.73798000 0.73564832 0.00188523 986 1520560800 2018.03.09 02:00 0.73773000 0.73725000 0.73714000 0.73779000 0.73580086 0.00187197 1798 1520562600 2018.03.09 02:30 0.73726000 0.73812000 0.73725000 0.73830000 0.73602173 0.00188775 1894 1520564400 2018.03.09 03:00 0.73813000 0.73863000 0.73811000 0.73871000 0.73627014 0.00191369 2252 1520566200 2018.03.09 03:30 0.73862000 0.73828000 0.73820000 0.73887000 0.73646155 0.00184487 1949 1520568000 2018.03.09 04:00 0.73829000 0.73784000 0.73770000 0.73837000 0.73659283 0.00178359 1304 1520569800 2018.03.09 04:30 0.73783000 0.73767000 0.73751000 0.73794000 0.73669542 0.00172366 806 1520571600 2018.03.09 05:00 0.73765000 0.73776000 0.73740000 0.73781000 0.73679681 0.00158860 1147 1520573400 2018.03.09 05:30 0.73776000 0.73774000 0.73747000 0.73782000 0.73688664 0.00136072 1090 1520575200 2018.03.09 06:00 0.73774000 0.73790000 0.73772000 0.73807000 0.73698315 0.00110514 1467 1520577000 2018.03.09 06:30 0.73789000 0.73833000 0.73789000 0.73835000 0.73711142 0.00090034 1611 1520578800 2018.03.09 07:00 0.73832000 0.73812000 0.73805000 0.73836000 0.73720747 0.00068849 1675 1520580600 2018.03.09 07:30 0.73814000 0.73829000 0.73810000 0.73844000 0.73731057 0.00065000 1593 1520582400 2018.03.09 08:00 0.73825000 0.73840000 0.73808000 0.73868000 0.73741433 0.00060532 2399 1520584200 2018.03.09 08:30 0.73840000 0.73818000 0.73817000 0.73845000 0.73748725 0.00058145 2747 1520586000 2018.03.09 09:00 0.73820000 0.73827000 0.73785000 0.73850000 0.73756180 0.00055560 3874 1520587800 2018.03.09 09:30 0.73827000 0.73805000 0.73800000 0.73843000 0.73760829 0.00053513 3810 1520589600 2018.03.09 10:00 0.73806000 0.73950000 0.73778000 0.73972000 0.73778845 0.00053947 4116 1520591400 2018.03.09 10:30 0.73950000 0.73895000 0.73862000 0.73956000 0.73789908 0.00054242 3444 1520593200 2018.03.09 11:00 0.73895000 0.73789000 0.73765000 0.73895000 0.73789821 0.00053971 3574 1520595000 2018.03.09 11:30 0.73789000 0.73825000 0.73722000 0.73865000 0.73793172 0.00052842 2569 1520596800 2018.03.09 12:00 0.73824000 0.73825000 0.73783000 0.73845000 0.73796203 0.00049440 2630 1520598600 2018.03.09 12:30 0.73825000 0.73826000 0.73791000 0.73839000 0.73799041 0.00048305 2364 1520600400 2018.03.09 13:00 0.73826000 0.73860000 0.73807000 0.73884000 0.73804846 0.00045543 2429 1520602200 2018.03.09 13:30 0.73860000 0.73820000 0.73765000 0.73860000 0.73806290 0.00044841 2669 1520604000 2018.03.09 14:00 0.73819000 0.73835000 0.73783000 0.73844000 0.73809024 0.00043970 2196 1520605800 2018.03.09 14:30 0.73834000 0.73853000 0.73816000 0.73909000 0.73813212 0.00042322 2506 1520607600 2018.03.09 15:00 0.73854000 0.73822000 0.73772000 0.73901000 0.73814049 0.00041182 4427 1520609400 2018.03.09 15:30 0.73817000 0.73911000 0.73763000 0.74166000 0.73823282 0.00041522 12496 1520611200 2018.03.09 16:00 0.73910000 0.73995000 0.73884000 0.74032000 0.73839637 0.00050850 6213 1520613000 2018.03.09 16:30 0.73995000 0.73953000 0.73865000 0.74009000 0.73850433 0.00054970 6870 1520614800 2018.03.09 17:00 0.73953000 0.73983000 0.73890000 0.74005000 0.73863058 0.00060559 6624 1520616600 2018.03.09 17:30 0.73984000 0.73986000 0.73967000 0.74067000 0.73874767 0.00065716 5531 1520618400 2018.03.09 18:00 0.73985000 0.74052000 0.73922000 0.74059000 0.73891647 0.00076722 5311 1520620200 2018.03.09 18:30 0.74053000 0.74026000 0.73982000 0.74070000 0.73904442 0.00081700 3600 1520622000 2018.03.09 19:00 0.74026000 0.74029000 0.74005000 0.74080000 0.73916305 0.00085729 3167 1520623800 2018.03.09 19:30 0.74029000 0.73955000 0.73938000 0.74051000 0.73919990 0.00082877 2964 1520625600 2018.03.09 20:00 0.73954000 0.73952000 0.73932000 0.73970000 0.73923039 0.00083351 2185 1520627400 2018.03.09 20:30 0.73953000 0.74021000 0.73945000 0.74031000 0.73932368 0.00087225 1986 1520629200 2018.03.09 21:00 0.74021000 0.74085000 0.74011000 0.74086000 0.73946905 0.00089471 2343 1520631000 2018.03.09 21:30 0.74084000 0.74095000 0.74064000 0.74153000 0.73961009 0.00092919 2082 1520632800 2018.03.09 22:00 0.74093000 0.74146000 0.74083000 0.74155000 0.73978627 0.00098779 3172 1520634600 2018.03.09 22:30 0.74147000 0.74212000 0.74139000 0.74230000 0.74000853 0.00108483 3571 1520636400 2018.03.09 23:00 0.74212000 0.74206000 0.74197000 0.74233000 0.74020391 0.00115840 1482 1520638200 2018.03.09 23:30 0.74205000 0.74258000 0.74205000 0.74263000 0.74043020 0.00121739 599 1520812800 2018.03.12 00:00 0.74139000 0.74209000 0.74136000 0.74214000 0.74058828 0.00120251 115 1520814600 2018.03.12 00:30 0.74205000 0.74195000 0.74194000 0.74239000 0.74071797 0.00116397 79 1520816400 2018.03.12 01:00 0.74211000 0.74219000 0.74202000 0.74248000 0.74085816 0.00107867 375 1520818200 2018.03.12 01:30 0.74218000 0.74216000 0.74196000 0.74228000 0.74098215 0.00104945 242 1520820000 2018.03.12 02:00 0.74217000 0.74211000 0.74197000 0.74244000 0.74108956 0.00105755 633 1520821800 2018.03.12 02:30 0.74211000 0.74207000 0.74186000 0.74219000 0.74118294 0.00102262 684 1520823600 2018.03.12 03:00 0.74206000 0.74221000 0.74192000 0.74231000 0.74128075 0.00100166 1357 1520825400 2018.03.12 03:30 0.74221000 0.74182000 0.74174000 0.74221000 0.74133211 0.00095531 869 1520827200 2018.03.12 04:00 0.74183000 0.74225000 0.74183000 0.74238000 0.74141953 0.00095468 1269 1520829000 2018.03.12 04:30 0.74224000 0.74181000 0.74168000 0.74240000 0.74145671 0.00091994 1558 1520830800 2018.03.12 05:00 0.74181000 0.74197000 0.74162000 0.74203000 0.74150560 0.00088324 1169 1520832600 2018.03.12 05:30 0.74197000 0.74177000 0.74168000 0.74200000 0.74153078 0.00076345 1178 1520834400 2018.03.12 06:00 0.74180000 0.74175000 0.74163000 0.74189000 0.74155166 0.00060951 1374 1520836200 2018.03.12 06:30 0.74175000 0.74172000 0.74163000 0.74191000 0.74156769 0.00052171 1074 1520838000 2018.03.12 07:00 0.74171000 0.74159000 0.74150000 0.74182000 0.74156982 0.00049488 1760 1520839800 2018.03.12 07:30 0.74158000 0.74134000 0.74126000 0.74164000 0.74154793 0.00049549 1748 1520841600 2018.03.12 08:00 0.74135000 0.74172000 0.74132000 0.74185000 0.74156432 0.00048294 1424 1520843400 2018.03.12 08:30 0.74173000 0.74158000 0.74156000 0.74187000 0.74156581 0.00046550 829 1520845200 2018.03.12 09:00 0.74160000 0.74165000 0.74151000 0.74178000 0.74157383 0.00044640 1577 1520847000 2018.03.12 09:30 0.74167000 0.74145000 0.74140000 0.74182000 0.74156203 0.00039536 1440 1520848800 2018.03.12 10:00 0.74145000 0.74085000 0.74064000 0.74165000 0.74149422 0.00045203 2789 1520850600 2018.03.12 10:30 0.74084000 0.74109000 0.74047000 0.74115000 0.74145572 0.00047294 2850 1520852400 2018.03.12 11:00 0.74110000 0.74079000 0.74070000 0.74131000 0.74139232 0.00050196 3001 1520854200 2018.03.12 11:30 0.74079000 0.74018000 0.74013000 0.74088000 0.74127686 0.00059501 2580 1520856000 2018.03.12 12:00 0.74018000 0.74044000 0.74011000 0.74058000 0.74119716 0.00062982 1893 1520857800 2018.03.12 12:30 0.74043000 0.74050000 0.74033000 0.74062000 0.74113077 0.00064607 272