Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.69427000 0.69453000 0.00001000 5.00000000 26.00000000 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 0.70470000 0.70531000 0.70468000 0.70542000 0.70531000 0.00000000 1563 1515573000 2018.01.10 08:30 0.70531000 0.70524000 0.70460000 0.70550000 0.70530333 0.00000000 2280 1515574800 2018.01.10 09:00 0.70526000 0.70542000 0.70475000 0.70576000 0.70531444 0.00000000 3225 1515576600 2018.01.10 09:30 0.70541000 0.70501000 0.70475000 0.70542000 0.70528545 0.00000000 2660 1515578400 2018.01.10 10:00 0.70502000 0.70548000 0.70469000 0.70620000 0.70530398 0.00000000 2674 1515580200 2018.01.10 10:30 0.70548000 0.70731000 0.70546000 0.70793000 0.70549503 0.00000000 2456 1515582000 2018.01.10 11:00 0.70730000 0.70653000 0.70649000 0.70762000 0.70559360 0.00000000 2129 1515583800 2018.01.10 11:30 0.70652000 0.70630000 0.70625000 0.70711000 0.70566087 0.00000000 1866 1515585600 2018.01.10 12:00 0.70629000 0.70513000 0.70503000 0.70641000 0.70561031 0.00000000 3184 1515587400 2018.01.10 12:30 0.70513000 0.70436000 0.70432000 0.70701000 0.70549124 0.00000000 7480 1515589200 2018.01.10 13:00 0.70439000 0.70614000 0.70363000 0.70674000 0.70555302 0.00000000 5580 1515591000 2018.01.10 13:30 0.70613000 0.70541000 0.70458000 0.70613000 0.70553940 0.00000000 3054 1515592800 2018.01.10 14:00 0.70541000 0.70344000 0.70301000 0.70565000 0.70533946 0.00000000 3333 1515594600 2018.01.10 14:30 0.70344000 0.70372000 0.70305000 0.70386000 0.70518522 0.00000000 1781 1515596400 2018.01.10 15:00 0.70372000 0.70369000 0.70327000 0.70425000 0.70504282 0.00000000 2401 1515598200 2018.01.10 15:30 0.70369000 0.70332000 0.70305000 0.70392000 0.70487874 0.00000000 3321 1515600000 2018.01.10 16:00 0.70333000 0.70284000 0.70267000 0.70361000 0.70468458 0.00000000 3028 1515601800 2018.01.10 16:30 0.70285000 0.70258000 0.70226000 0.70293000 0.70448414 0.00000000 4320 1515603600 2018.01.10 17:00 0.70258000 0.70368000 0.70227000 0.70411000 0.70440756 0.00000000 3413 1515605400 2018.01.10 17:30 0.70369000 0.70343000 0.70313000 0.70416000 0.70431446 0.00135648 3512 1515607200 2018.01.10 18:00 0.70343000 0.70322000 0.70321000 0.70422000 0.70421022 0.00138685 3550 1515609000 2018.01.10 18:30 0.70322000 0.70290000 0.70275000 0.70344000 0.70408544 0.00142932 2433 1515610800 2018.01.10 19:00 0.70289000 0.70282000 0.70214000 0.70305000 0.70396492 0.00145464 2294 1515612600 2018.01.10 19:30 0.70282000 0.70335000 0.70275000 0.70337000 0.70390636 0.00145634 1309 1515614400 2018.01.10 20:00 0.70344000 0.70353000 0.70296000 0.70356000 0.70387051 0.00142318 1302 1515616200 2018.01.10 20:30 0.70353000 0.70384000 0.70334000 0.70386000 0.70386761 0.00119783 966 1515618000 2018.01.10 21:00 0.70384000 0.70324000 0.70274000 0.70392000 0.70380784 0.00104938 2500 1515619800 2018.01.10 21:30 0.70322000 0.70350000 0.70307000 0.70379000 0.70377852 0.00088901 1963 1515621600 2018.01.10 22:00 0.70349000 0.70343000 0.70289000 0.70381000 0.70374533 0.00083414 2158 1515623400 2018.01.10 22:30 0.70346000 0.70325000 0.70319000 0.70360000 0.70369815 0.00082129 1173 1515625200 2018.01.10 23:00 0.70328000 0.70368000 0.70308000 0.70368000 0.70369642 0.00061281 604 1515627000 2018.01.10 23:30 0.70368000 0.70409000 0.70358000 0.70430000 0.70373391 0.00051164 617 1515628800 2018.01.11 00:00 0.70345000 0.70420000 0.70250000 0.70432000 0.70377830 0.00054640 395 1515630600 2018.01.11 00:30 0.70422000 0.70443000 0.70407000 0.70464000 0.70384036 0.00060341 248 1515632400 2018.01.11 01:00 0.70445000 0.70437000 0.70413000 0.70476000 0.70389081 0.00064451 468 1515634200 2018.01.11 01:30 0.70436000 0.70442000 0.70400000 0.70451000 0.70394120 0.00067157 463 1515636000 2018.01.11 02:00 0.70442000 0.70433000 0.70425000 0.70494000 0.70397823 0.00065077 1434 1515637800 2018.01.11 02:30 0.70430000 0.70383000 0.70383000 0.70560000 0.70396412 0.00056439 3076 1515639600 2018.01.11 03:00 0.70383000 0.70358000 0.70356000 0.70456000 0.70392753 0.00054940 2820 1515641400 2018.01.11 03:30 0.70358000 0.70322000 0.70302000 0.70402000 0.70386015 0.00053215 1848 1515643200 2018.01.11 04:00 0.70322000 0.70356000 0.70298000 0.70365000 0.70383156 0.00050757 1347 1515645000 2018.01.11 04:30 0.70356000 0.70394000 0.70347000 0.70435000 0.70384189 0.00046586 1376 1515646800 2018.01.11 05:00 0.70394000 0.70301000 0.70294000 0.70409000 0.70376266 0.00043537 1596 1515648600 2018.01.11 05:30 0.70298000 0.70384000 0.70275000 0.70396000 0.70377003 0.00042586 2646 1515650400 2018.01.11 06:00 0.70384000 0.70382000 0.70362000 0.70422000 0.70377479 0.00042254 1378 1515652200 2018.01.11 06:30 0.70385000 0.70419000 0.70354000 0.70423000 0.70381433 0.00043219 1404 1515654000 2018.01.11 07:00 0.70418000 0.70464000 0.70407000 0.70479000 0.70389297 0.00044985 1175 1515655800 2018.01.11 07:30 0.70464000 0.70441000 0.70416000 0.70499000 0.70394221 0.00045668 1725 1515657600 2018.01.11 08:00 0.70440000 0.70518000 0.70416000 0.70556000 0.70406009 0.00052195 1849 1515659400 2018.01.11 08:30 0.70519000 0.70510000 0.70509000 0.70562000 0.70415913 0.00054514 1673 1515661200 2018.01.11 09:00 0.70512000 0.70578000 0.70501000 0.70593000 0.70431350 0.00065514 2446 1515663000 2018.01.11 09:30 0.70578000 0.70634000 0.70563000 0.70637000 0.70450650 0.00081904 2325 1515664800 2018.01.11 10:00 0.70633000 0.70628000 0.70613000 0.70723000 0.70467540 0.00093987 3042 1515666600 2018.01.11 10:30 0.70629000 0.70659000 0.70604000 0.70691000 0.70485775 0.00107378 2165 1515668400 2018.01.11 11:00 0.70659000 0.70593000 0.70591000 0.70705000 0.70495987 0.00112328 2496 1515670200 2018.01.11 11:30 0.70594000 0.70572000 0.70560000 0.70609000 0.70503226 0.00115069 1999 1515672000 2018.01.11 12:00 0.70573000 0.70578000 0.70530000 0.70592000 0.70510347 0.00117239 1801 1515673800 2018.01.11 12:30 0.70576000 0.70774000 0.70566000 0.70777000 0.70535457 0.00133787 2532 1515675600 2018.01.11 13:00 0.70773000 0.70696000 0.70675000 0.70776000 0.70550747 0.00136458 2249 1515677400 2018.01.11 13:30 0.70697000 0.70704000 0.70689000 0.70740000 0.70565342 0.00134236 1902 1515679200 2018.01.11 14:00 0.70704000 0.70731000 0.70685000 0.70735000 0.70581119 0.00134151 1460 1515681000 2018.01.11 14:30 0.70729000 0.70523000 0.70517000 0.70729000 0.70575584 0.00127083 5728 1515682800 2018.01.11 15:00 0.70523000 0.70519000 0.70456000 0.70581000 0.70570195 0.00111620 5119 1515684600 2018.01.11 15:30 0.70513000 0.70459000 0.70451000 0.70579000 0.70559605 0.00106924 4520 1515686400 2018.01.11 16:00 0.70460000 0.70440000 0.70400000 0.70487000 0.70548214 0.00104800 3017 1515688200 2018.01.11 16:30 0.70442000 0.70480000 0.70423000 0.70512000 0.70541718 0.00103787 3816 1515690000 2018.01.11 17:00 0.70483000 0.70473000 0.70439000 0.70518000 0.70535173 0.00105787 4000 1515691800 2018.01.11 17:30 0.70473000 0.70565000 0.70435000 0.70577000 0.70538014 0.00102643 3562 1515693600 2018.01.11 18:00 0.70566000 0.70610000 0.70492000 0.70621000 0.70544870 0.00100795 3372 1515695400 2018.01.11 18:30 0.70610000 0.70607000 0.70582000 0.70649000 0.70550787 0.00098889 2042 1515697200 2018.01.11 19:00 0.70607000 0.70616000 0.70588000 0.70640000 0.70556998 0.00097305 1726 1515699000 2018.01.11 19:30 0.70616000 0.70668000 0.70611000 0.70692000 0.70567569 0.00095402 1328 1515700800 2018.01.11 20:00 0.70665000 0.70717000 0.70637000 0.70723000 0.70581801 0.00096631 2304 1515702600 2018.01.11 20:30 0.70717000 0.70746000 0.70715000 0.70763000 0.70597439 0.00099760 1234 1515704400 2018.01.11 21:00 0.70746000 0.70831000 0.70746000 0.70836000 0.70619683 0.00111230 1408 1515706200 2018.01.11 21:30 0.70832000 0.70870000 0.70801000 0.70876000 0.70643522 0.00124302 1171 1515708000 2018.01.11 22:00 0.70870000 0.70837000 0.70836000 0.70873000 0.70661949 0.00132120 724 1515709800 2018.01.11 22:30 0.70838000 0.70792000 0.70785000 0.70842000 0.70674335 0.00135155 1003 1515711600 2018.01.11 23:00 0.70792000 0.70788000 0.70777000 0.70837000 0.70685160 0.00139855 505 1515713400 2018.01.11 23:30 0.70788000 0.70849000 0.70782000 0.70865000 0.70700764 0.00148444 764 1515715200 2018.01.12 00:00 0.70792000 0.70858000 0.70785000 0.70878000 0.70715739 0.00156842 529 1515717000 2018.01.12 00:30 0.70827000 0.70844000 0.70827000 0.70930000 0.70727954 0.00156923 441 1515718800 2018.01.12 01:00 0.70851000 0.70927000 0.70851000 0.70940000 0.70746911 0.00160889 574 1515720600 2018.01.12 01:30 0.70927000 0.70844000 0.70820000 0.70927000 0.70756157 0.00151097 963 1515722400 2018.01.12 02:00 0.70846000 0.70857000 0.70834000 0.70915000 0.70765761 0.00136981 2948 1515724200 2018.01.12 02:30 0.70857000 0.70844000 0.70803000 0.70869000 0.70773213 0.00123170 2289 1515726000 2018.01.12 03:00 0.70845000 0.70799000 0.70769000 0.70867000 0.70775669 0.00103453 2512 1515727800 2018.01.12 03:30 0.70800000 0.70850000 0.70800000 0.70868000 0.70782748 0.00092949 1723 1515729600 2018.01.12 04:00 0.70851000 0.70866000 0.70850000 0.70896000 0.70790677 0.00085295 1411 1515731400 2018.01.12 04:30 0.70865000 0.70845000 0.70804000 0.70865000 0.70795850 0.00074417 1411 1515733200 2018.01.12 05:00 0.70844000 0.70813000 0.70804000 0.70882000 0.70797484 0.00062063 1686 1515735000 2018.01.12 05:30 0.70813000 0.70769000 0.70744000 0.70834000 0.70794771 0.00056773 978 1515736800 2018.01.12 06:00 0.70768000 0.70801000 0.70765000 0.70803000 0.70795364 0.00053661 1015 1515738600 2018.01.12 06:30 0.70800000 0.70782000 0.70763000 0.70814000 0.70794091 0.00053523 1209 1515740400 2018.01.12 07:00 0.70781000 0.70778000 0.70735000 0.70800000 0.70792559 0.00054074 1341 1515742200 2018.01.12 07:30 0.70779000 0.70807000 0.70742000 0.70826000 0.70793934 0.00050402 1332 1515744000 2018.01.12 08:00 0.70807000 0.70774000 0.70771000 0.70826000 0.70792036 0.00050858 920 1515745800 2018.01.12 08:30 0.70773000 0.70740000 0.70735000 0.70780000 0.70787080 0.00055145 1639 1515747600 2018.01.12 09:00 0.70740000 0.70701000 0.70667000 0.70773000 0.70778882 0.00063054 2406 1515749400 2018.01.12 09:30 0.70701000 0.70693000 0.70630000 0.70716000 0.70770703 0.00068324 3264 1515751200 2018.01.12 10:00 0.70695000 0.70613000 0.70579000 0.70729000 0.70755683 0.00080973 3364 1515753000 2018.01.12 10:30 0.70611000 0.70564000 0.70467000 0.70646000 0.70737428 0.00096681 4788 1515754800 2018.01.12 11:00 0.70565000 0.70511000 0.70505000 0.70596000 0.70715863 0.00107992 4160 1515756600 2018.01.12 11:30 0.70511000 0.70501000 0.70444000 0.70525000 0.70695400 0.00121562 2557 1515758400 2018.01.12 12:00 0.70501000 0.70484000 0.70454000 0.70523000 0.70675267 0.00131809 1804 1515760200 2018.01.12 12:30 0.70484000 0.70495000 0.70419000 0.70507000 0.70658098 0.00137979 1803 1515762000 2018.01.12 13:00 0.70495000 0.70405000 0.70392000 0.70495000 0.70633994 0.00152801 2154 1515763800 2018.01.12 13:30 0.70403000 0.70418000 0.70382000 0.70450000 0.70613423 0.00158651 1920 1515765600 2018.01.12 14:00 0.70417000 0.70454000 0.70416000 0.70485000 0.70598240 0.00156568 1745 1515767400 2018.01.12 14:30 0.70453000 0.70455000 0.70418000 0.70488000 0.70584598 0.00153265 1840 1515769200 2018.01.12 15:00 0.70454000 0.70373000 0.70365000 0.70492000 0.70564446 0.00156158 2753 1515771000 2018.01.12 15:30 0.70378000 0.70253000 0.70165000 0.70457000 0.70534784 0.00170151 8980 1515772800 2018.01.12 16:00 0.70253000 0.70234000 0.70219000 0.70294000 0.70506138 0.00178113 4887 1515774600 2018.01.12 16:30 0.70234000 0.70315000 0.70219000 0.70377000 0.70487935 0.00175749 5112 1515776400 2018.01.12 17:00 0.70319000 0.70331000 0.70269000 0.70339000 0.70472988 0.00169343 4422 1515778200 2018.01.12 17:30 0.70328000 0.70359000 0.70284000 0.70386000 0.70462132 0.00155235 4644 1515780000 2018.01.12 18:00 0.70362000 0.70214000 0.70189000 0.70373000 0.70438501 0.00150218 4265 1515781800 2018.01.12 18:30 0.70213000 0.70289000 0.70213000 0.70340000 0.70424263 0.00138516 3524 1515783600 2018.01.12 19:00 0.70290000 0.70331000 0.70277000 0.70341000 0.70415380 0.00125299 2320 1515785400 2018.01.12 19:30 0.70329000 0.70352000 0.70298000 0.70360000 0.70409344 0.00108941 1185 1515787200 2018.01.12 20:00 0.70350000 0.70304000 0.70290000 0.70359000 0.70399311 0.00099515 1407 1515789000 2018.01.12 20:30 0.70304000 0.70306000 0.70293000 0.70369000 0.70390425 0.00092338 2900 1515790800 2018.01.12 21:00 0.70306000 0.70372000 0.70303000 0.70377000 0.70388670 0.00087866 1754 1515792600 2018.01.12 21:30 0.70373000 0.70303000 0.70290000 0.70377000 0.70380511 0.00083249 2418 1515794400 2018.01.12 22:00 0.70301000 0.70279000 0.70275000 0.70326000 0.70370843 0.00079126 959 1515796200 2018.01.12 22:30 0.70281000 0.70247000 0.70243000 0.70302000 0.70359049 0.00073659 746 1515798000 2018.01.12 23:00 0.70245000 0.70223000 0.70183000 0.70257000 0.70346092 0.00073601 1118 1515799800 2018.01.12 23:30 0.70223000 0.70173000 0.70166000 0.70283000 0.70329607 0.00075392 714 1515974400 2018.01.15 00:00 0.70038000 0.70080000 0.69985000 0.70080000 0.70305835 0.00081798 221 1515976200 2018.01.15 00:30 0.70086000 0.70081000 0.70068000 0.70130000 0.70284422 0.00084086 303 1515978000 2018.01.15 01:00 0.70089000 0.70211000 0.70064000 0.70223000 0.70277429 0.00081822 811 1515979800 2018.01.15 01:30 0.70211000 0.70165000 0.70135000 0.70242000 0.70266722 0.00083697 849 1515981600 2018.01.15 02:00 0.70167000 0.70209000 0.70158000 0.70232000 0.70261224 0.00083928 3056 1515983400 2018.01.15 02:30 0.70208000 0.70219000 0.70178000 0.70253000 0.70257203 0.00083268 2139 1515985200 2018.01.15 03:00 0.70220000 0.70334000 0.70218000 0.70424000 0.70264517 0.00084129 3806 1515987000 2018.01.15 03:30 0.70335000 0.70326000 0.70310000 0.70347000 0.70270373 0.00083751 2322 1515988800 2018.01.15 04:00 0.70325000 0.70325000 0.70314000 0.70372000 0.70275575 0.00084714 2560 1515990600 2018.01.15 04:30 0.70324000 0.70292000 0.70274000 0.70334000 0.70277139 0.00085104 1846 1515992400 2018.01.15 05:00 0.70292000 0.70324000 0.70263000 0.70330000 0.70281602 0.00086104 1646 1515994200 2018.01.15 05:30 0.70324000 0.70255000 0.70252000 0.70371000 0.70279069 0.00083993 1495 1515996000 2018.01.15 06:00 0.70254000 0.70205000 0.70174000 0.70280000 0.70272015 0.00082992 1478 1515997800 2018.01.15 06:30 0.70205000 0.70284000 0.70205000 0.70308000 0.70273156 0.00083061 1702 1515999600 2018.01.15 07:00 0.70283000 0.70286000 0.70255000 0.70299000 0.70274379 0.00080616 2894 1516001400 2018.01.15 07:30 0.70286000 0.70293000 0.70244000 0.70304000 0.70276153 0.00081231 2641 1516003200 2018.01.15 08:00 0.70293000 0.70204000 0.70175000 0.70305000 0.70269281 0.00079780 2922 1516005000 2018.01.15 08:30 0.70204000 0.70291000 0.70197000 0.70304000 0.70271349 0.00080580 1801 1516006800 2018.01.15 09:00 0.70292000 0.70241000 0.70219000 0.70313000 0.70268459 0.00079049 1925 1516008600 2018.01.15 09:30 0.70242000 0.70253000 0.70237000 0.70307000 0.70266987 0.00075730 1971 1516010400 2018.01.15 10:00 0.70252000 0.70313000 0.70228000 0.70316000 0.70271369 0.00064901 2163 1516012200 2018.01.15 10:30 0.70312000 0.70279000 0.70246000 0.70320000 0.70272096 0.00049113 2142 1516014000 2018.01.15 11:00 0.70278000 0.70237000 0.70219000 0.70354000 0.70268753 0.00047566 2747 1516015800 2018.01.15 11:30 0.70237000 0.70173000 0.70159000 0.70240000 0.70259634 0.00047293 2721 1516017600 2018.01.15 12:00 0.70173000 0.70119000 0.70093000 0.70191000 0.70246240 0.00057944 2435 1516019400 2018.01.15 12:30 0.70118000 0.70099000 0.70072000 0.70145000 0.70232217 0.00069950 2460 1516021200 2018.01.15 13:00 0.70099000 0.70074000 0.70039000 0.70120000 0.70217149 0.00078729 2096 1516023000 2018.01.15 13:30 0.70074000 0.70071000 0.70065000 0.70118000 0.70203230 0.00085149 1721 1516024800 2018.01.15 14:00 0.70072000 0.70132000 0.70061000 0.70140000 0.70196446 0.00083983 1696 1516026600 2018.01.15 14:30 0.70132000 0.70081000 0.70061000 0.70161000 0.70185451 0.00087734 1833 1516028400 2018.01.15 15:00 0.70081000 0.70094000 0.70071000 0.70119000 0.70176742 0.00086435 2328 1516030200 2018.01.15 15:30 0.70093000 0.70123000 0.70089000 0.70134000 0.70171623 0.00086590 1781 1516032000 2018.01.15 16:00 0.70122000 0.70122000 0.70102000 0.70174000 0.70166897 0.00088015 2406 1516033800 2018.01.15 16:30 0.70123000 0.70164000 0.70090000 0.70182000 0.70166621 0.00084083 1996 1516035600 2018.01.15 17:00 0.70164000 0.70229000 0.70153000 0.70235000 0.70172562 0.00080206 1843 1516037400 2018.01.15 17:30 0.70229000 0.70417000 0.70214000 0.70425000 0.70195842 0.00092849 2373 1516039200 2018.01.15 18:00 0.70416000 0.70456000 0.70356000 0.70466000 0.70220619 0.00111753 3397 1516041000 2018.01.15 18:30 0.70454000 0.70408000 0.70407000 0.70460000 0.70238465 0.00122063 920 1516042800 2018.01.15 19:00 0.70406000 0.70341000 0.70341000 0.70410000 0.70248230 0.00126849 706 1516044600 2018.01.15 19:30 0.70342000 0.70313000 0.70305000 0.70355000 0.70254399 0.00129543 1028 1516046400 2018.01.15 20:00 0.70315000 0.70286000 0.70271000 0.70347000 0.70257408 0.00130117 921 1516048200 2018.01.15 20:30 0.70284000 0.70281000 0.70276000 0.70309000 0.70259655 0.00130952 742 1516050000 2018.01.15 21:00 0.70279000 0.70275000 0.70272000 0.70312000 0.70261117 0.00131428 683 1516051800 2018.01.15 21:30 0.70273000 0.70271000 0.70256000 0.70325000 0.70262058 0.00130279 1210 1516053600 2018.01.15 22:00 0.70273000 0.70285000 0.70260000 0.70315000 0.70264243 0.00127033 665 1516055400 2018.01.15 22:30 0.70284000 0.70329000 0.70279000 0.70357000 0.70270410 0.00123889 1086 1516057200 2018.01.15 23:00 0.70330000 0.70303000 0.70241000 0.70337000 0.70273514 0.00116683 779 1516059000 2018.01.15 23:30 0.70299000 0.70291000 0.70269000 0.70315000 0.70275179 0.00107830 349 1516060800 2018.01.16 00:00 0.70253000 0.70252000 0.70241000 0.70282000 0.70272972 0.00102926 114 1516062600 2018.01.16 00:30 0.70238000 0.70253000 0.70238000 0.70287000 0.70271070 0.00093707 724 1516064400 2018.01.16 01:00 0.70254000 0.70261000 0.70223000 0.70283000 0.70270111 0.00085101 667 1516066200 2018.01.16 01:30 0.70261000 0.70264000 0.70221000 0.70277000 0.70269529 0.00078648 606 1516068000 2018.01.16 02:00 0.70268000 0.70246000 0.70238000 0.70286000 0.70267288 0.00072455 1358 1516069800 2018.01.16 02:30 0.70246000 0.70222000 0.70189000 0.70253000 0.70262975 0.00071501 1179 1516071600 2018.01.16 03:00 0.70220000 0.70275000 0.70219000 0.70310000 0.70264120 0.00070534 2103 1516073400 2018.01.16 03:30 0.70275000 0.70290000 0.70243000 0.70297000 0.70266585 0.00060773 1374 1516075200 2018.01.16 04:00 0.70289000 0.70350000 0.70257000 0.70351000 0.70274529 0.00044063 1563 1516077000 2018.01.16 04:30 0.70350000 0.70285000 0.70273000 0.70367000 0.70275526 0.00032235 1861 1516078800 2018.01.16 05:00 0.70285000 0.70305000 0.70273000 0.70310000 0.70278333 0.00028993 1135 1516080600 2018.01.16 05:30 0.70306000 0.70285000 0.70277000 0.70327000 0.70278968 0.00027936 1438 1516082400 2018.01.16 06:00 0.70284000 0.70287000 0.70276000 0.70303000 0.70279733 0.00027918 956 1516084200 2018.01.16 06:30 0.70286000 0.70264000 0.70229000 0.70289000 0.70278235 0.00028173 1173 1516086000 2018.01.16 07:00 0.70264000 0.70219000 0.70215000 0.70278000 0.70272593 0.00031382 998 1516087800 2018.01.16 07:30 0.70220000 0.70189000 0.70169000 0.70238000 0.70264632 0.00037416 1079 1516089600 2018.01.16 08:00 0.70190000 0.70182000 0.70141000 0.70221000 0.70256762 0.00042770 1521 1516091400 2018.01.16 08:30 0.70181000 0.70201000 0.70155000 0.70241000 0.70251452 0.00042417 1998 1516093200 2018.01.16 09:00 0.70203000 0.70167000 0.70143000 0.70310000 0.70243409 0.00046207 5287 1516095000 2018.01.16 09:30 0.70167000 0.70189000 0.70120000 0.70198000 0.70238227 0.00047516 3809 1516096800 2018.01.16 10:00 0.70190000 0.70178000 0.70135000 0.70217000 0.70232491 0.00050469 3138 1516098600 2018.01.16 10:30 0.70177000 0.70087000 0.70086000 0.70226000 0.70218635 0.00062528 3457 1516100400 2018.01.16 11:00 0.70087000 0.70121000 0.70059000 0.70132000 0.70209336 0.00067823 2688 1516102200 2018.01.16 11:30 0.70122000 0.70154000 0.70092000 0.70173000 0.70204066 0.00069242 2066 1516104000 2018.01.16 12:00 0.70155000 0.70119000 0.70072000 0.70156000 0.70195965 0.00073260 2224 1516105800 2018.01.16 12:30 0.70118000 0.70151000 0.70105000 0.70202000 0.70191682 0.00074932 3726 1516107600 2018.01.16 13:00 0.70151000 0.70216000 0.70138000 0.70217000 0.70193998 0.00072171 1948 1516109400 2018.01.16 13:30 0.70217000 0.70206000 0.70187000 0.70257000 0.70195141 0.00068738 1470 1516111200 2018.01.16 14:00 0.70204000 0.70142000 0.70110000 0.70209000 0.70190080 0.00060951 1578 1516113000 2018.01.16 14:30 0.70142000 0.70131000 0.70108000 0.70185000 0.70184453 0.00058872 1636 1516114800 2018.01.16 15:00 0.70133000 0.70169000 0.70127000 0.70177000 0.70182982 0.00052428 1976 1516116600 2018.01.16 15:30 0.70171000 0.70174000 0.70160000 0.70197000 0.70182126 0.00047153 2374 1516118400 2018.01.16 16:00 0.70174000 0.70184000 0.70160000 0.70256000 0.70182305 0.00040954 3617 1516120200 2018.01.16 16:30 0.70183000 0.70104000 0.70095000 0.70202000 0.70174847 0.00037881 3632 1516122000 2018.01.16 17:00 0.70102000 0.70110000 0.70087000 0.70137000 0.70168671 0.00037235 3030 1516123800 2018.01.16 17:30 0.70110000 0.69970000 0.69963000 0.70131000 0.70149750 0.00053904 3803 1516125600 2018.01.16 18:00 0.69970000 0.69998000 0.69940000 0.70019000 0.70135298 0.00062371 3060 1516127400 2018.01.16 18:30 0.69996000 0.69963000 0.69954000 0.70028000 0.70118888 0.00071722 2776 1516129200 2018.01.16 19:00 0.69964000 0.69995000 0.69937000 0.70012000 0.70107090 0.00076910 1770 1516131000 2018.01.16 19:30 0.69996000 0.70040000 0.69986000 0.70042000 0.70100700 0.00076749 1509 1516132800 2018.01.16 20:00 0.70042000 0.70016000 0.70002000 0.70042000 0.70092633 0.00077746 1208 1516134600 2018.01.16 20:30 0.70016000 0.69939000 0.69938000 0.70030000 0.70078002 0.00086656 1794 1516136400 2018.01.16 21:00 0.69940000 0.69831000 0.69826000 0.69952000 0.70054478 0.00105560 1841 1516138200 2018.01.16 21:30 0.69831000 0.69784000 0.69736000 0.69848000 0.70028718 0.00123943 1918 1516140000 2018.01.16 22:00 0.69788000 0.69768000 0.69743000 0.69826000 0.70003888 0.00140556 1513 1516141800 2018.01.16 22:30 0.69768000 0.69736000 0.69723000 0.69768000 0.69978375 0.00154690 1329 1516143600 2018.01.16 23:00 0.69738000 0.69769000 0.69736000 0.69769000 0.69958434 0.00156893 436 1516145400 2018.01.16 23:30 0.69766000 0.69709000 0.69709000 0.69786000 0.69934678 0.00161522 554 1516147200 2018.01.17 00:00 0.69683000 0.69699000 0.69656000 0.69743000 0.69912233 0.00167657 451 1516149000 2018.01.17 00:30 0.69699000 0.69706000 0.69679000 0.69741000 0.69892592 0.00170446 630 1516150800 2018.01.17 01:00 0.69706000 0.69742000 0.69703000 0.69750000 0.69878250 0.00164693 530 1516152600 2018.01.17 01:30 0.69741000 0.69690000 0.69681000 0.69750000 0.69860321 0.00158684 1008 1516154400 2018.01.17 02:00 0.69691000 0.69763000 0.69673000 0.69765000 0.69851052 0.00143590 1703 1516156200 2018.01.17 02:30 0.69763000 0.69787000 0.69745000 0.69884000 0.69844952 0.00132882 3980 1516158000 2018.01.17 03:00 0.69785000 0.69770000 0.69763000 0.69847000 0.69837814 0.00119654 3042 1516159800 2018.01.17 03:30 0.69769000 0.69737000 0.69722000 0.69786000 0.69828213 0.00117227 2120 1516161600 2018.01.17 04:00 0.69737000 0.69740000 0.69725000 0.69781000 0.69819811 0.00111539 2569 1516163400 2018.01.17 04:30 0.69740000 0.69743000 0.69699000 0.69796000 0.69812496 0.00106995 1877 1516165200 2018.01.17 05:00 0.69743000 0.69759000 0.69699000 0.69792000 0.69807401 0.00098416 2473 1516167000 2018.01.17 05:30 0.69758000 0.69797000 0.69753000 0.69808000 0.69806411 0.00083195 1685 1516168800 2018.01.17 06:00 0.69797000 0.69708000 0.69707000 0.69797000 0.69797038 0.00066374 1408 1516170600 2018.01.17 06:30 0.69708000 0.69664000 0.69614000 0.69714000 0.69784368 0.00055922 3398 1516172400 2018.01.17 07:00 0.69663000 0.69688000 0.69636000 0.69702000 0.69775190 0.00052106 2133 1516174200 2018.01.17 07:30 0.69685000 0.69698000 0.69677000 0.69731000 0.69767839 0.00049522 2144 1516176000 2018.01.17 08:00 0.69698000 0.69677000 0.69664000 0.69724000 0.69759187 0.00047640 1618 1516177800 2018.01.17 08:30 0.69677000 0.69746000 0.69648000 0.69762000 0.69757931 0.00046675 2556 1516179600 2018.01.17 09:00 0.69744000 0.69689000 0.69686000 0.69774000 0.69751366 0.00045041 3701 1516181400 2018.01.17 09:30 0.69690000 0.69711000 0.69688000 0.69769000 0.69747522 0.00042870 3402 1516183200 2018.01.17 10:00 0.69709000 0.69825000 0.69704000 0.69852000 0.69754901 0.00047997 3539 1516185000 2018.01.17 10:30 0.69824000 0.69863000 0.69800000 0.69914000 0.69765196 0.00056430 3692 1516186800 2018.01.17 11:00 0.69862000 0.69970000 0.69853000 0.69983000 0.69784701 0.00078608 3078 1516188600 2018.01.17 11:30 0.69973000 0.70041000 0.69966000 0.70044000 0.69809111 0.00101918 2314 1516190400 2018.01.17 12:00 0.70043000 0.70032000 0.69957000 0.70043000 0.69830338 0.00119816 3540 1516192200 2018.01.17 12:30 0.70029000 0.70048000 0.70026000 0.70096000 0.69851068 0.00136063 2444 1516194000 2018.01.17 13:00 0.70048000 0.70106000 0.70039000 0.70139000 0.69875347 0.00154648 2037 1516195800 2018.01.17 13:30 0.70106000 0.70118000 0.70086000 0.70141000 0.69898457 0.00168759 1918 1516197600 2018.01.17 14:00 0.70120000 0.70098000 0.70046000 0.70144000 0.69917461 0.00177353 2190 1516199400 2018.01.17 14:30 0.70098000 0.70083000 0.70074000 0.70130000 0.69933227 0.00182132 1954 1516201200 2018.01.17 15:00 0.70084000 0.70018000 0.70012000 0.70117000 0.69941300 0.00181534 2546 1516203000 2018.01.17 15:30 0.70018000 0.69972000 0.69966000 0.70034000 0.69944224 0.00179672 2423 1516204800 2018.01.17 16:00 0.69973000 0.69991000 0.69973000 0.70046000 0.69948679 0.00173201 3288 1516206600 2018.01.17 16:30 0.69992000 0.69993000 0.69954000 0.70037000 0.69952900 0.00162230 4022 1516208400 2018.01.17 17:00 0.69994000 0.69974000 0.69927000 0.70050000 0.69954909 0.00151385 4817 1516210200 2018.01.17 17:30 0.69974000 0.69895000 0.69863000 0.69976000 0.69949204 0.00140313 3386 1516212000 2018.01.17 18:00 0.69895000 0.70026000 0.69887000 0.70028000 0.69956518 0.00127178 4050 1516213800 2018.01.17 18:30 0.70027000 0.70106000 0.70007000 0.70131000 0.69970754 0.00121112 2456 1516215600 2018.01.17 19:00 0.70105000 0.70182000 0.70100000 0.70194000 0.69990873 0.00109788 2840 1516217400 2018.01.17 19:30 0.70182000 0.70161000 0.70150000 0.70208000 0.70007075 0.00093474 1744 1516219200 2018.01.17 20:00 0.70158000 0.70169000 0.70131000 0.70239000 0.70022497 0.00086846 2122 1516221000 2018.01.17 20:30 0.70169000 0.70229000 0.70151000 0.70243000 0.70042164 0.00085385 2092 1516222800 2018.01.17 21:00 0.70230000 0.70219000 0.70200000 0.70240000 0.70059005 0.00088527 1928 1516224600 2018.01.17 21:30 0.70218000 0.70181000 0.70174000 0.70247000 0.70070624 0.00090614 2425 1516226400 2018.01.17 22:00 0.70181000 0.70209000 0.70181000 0.70297000 0.70083803 0.00093732 2940 1516228200 2018.01.17 22:30 0.70213000 0.70190000 0.70159000 0.70231000 0.70093917 0.00095609 1778 1516230000 2018.01.17 23:00 0.70177000 0.70150000 0.70142000 0.70209000 0.70099258 0.00096300 845 1516231800 2018.01.17 23:30 0.70147000 0.70176000 0.70117000 0.70244000 0.70106567 0.00097863 1458 1516233600 2018.01.18 00:00 0.70162000 0.70069000 0.69936000 0.70197000 0.70102989 0.00098017 510 1516235400 2018.01.18 00:30 0.70047000 0.70160000 0.70036000 0.70171000 0.70108418 0.00098863 451 1516237200 2018.01.18 01:00 0.70160000 0.70099000 0.70093000 0.70161000 0.70107521 0.00096792 782 1516239000 2018.01.18 01:30 0.70097000 0.70176000 0.70097000 0.70201000 0.70114043 0.00092704 678 1516240800 2018.01.18 02:00 0.70176000 0.70117000 0.70117000 0.70202000 0.70114325 0.00088498 2535 1516242600 2018.01.18 02:30 0.70120000 0.69974000 0.69918000 0.70201000 0.70100961 0.00092161 4117 1516244400 2018.01.18 03:00 0.69973000 0.70016000 0.69943000 0.70039000 0.70092869 0.00092230 3776 1516246200 2018.01.18 03:30 0.70016000 0.70008000 0.70003000 0.70055000 0.70084786 0.00087110 2362 1516248000 2018.01.18 04:00 0.70009000 0.70099000 0.70002000 0.70101000 0.70086140 0.00085398 2131 1516249800 2018.01.18 04:30 0.70100000 0.70160000 0.70085000 0.70160000 0.70093174 0.00082927 1440 1516251600 2018.01.18 05:00 0.70160000 0.70127000 0.70108000 0.70192000 0.70096396 0.00079272 1402 1516253400 2018.01.18 05:30 0.70128000 0.70078000 0.70063000 0.70147000 0.70094644 0.00078830 1789 1516255200 2018.01.18 06:00 0.70079000 0.70195000 0.70074000 0.70200000 0.70104202 0.00076330 1716 1516257000 2018.01.18 06:30 0.70194000 0.70191000 0.70164000 0.70205000 0.70112468 0.00071211 1650 1516258800 2018.01.18 07:00 0.70191000 0.70215000 0.70148000 0.70260000 0.70122233 0.00069223 2541 1516260600 2018.01.18 07:30 0.70214000 0.70289000 0.70214000 0.70307000 0.70138116 0.00076548 2160 1516262400 2018.01.18 08:00 0.70289000 0.70281000 0.70256000 0.70321000 0.70151724 0.00082486 2012 1516264200 2018.01.18 08:30 0.70282000 0.70244000 0.70240000 0.70360000 0.70160512 0.00086131 2062 1516266000 2018.01.18 09:00 0.70252000 0.70267000 0.70218000 0.70323000 0.70170654 0.00091411 3064 1516267800 2018.01.18 09:30 0.70267000 0.70302000 0.70220000 0.70318000 0.70183163 0.00099028 3220 1516269600 2018.01.18 10:00 0.70300000 0.70331000 0.70268000 0.70384000 0.70197242 0.00104482 3503 1516271400 2018.01.18 10:30 0.70331000 0.70173000 0.70162000 0.70331000 0.70194934 0.00103647 2674 1516273200 2018.01.18 11:00 0.70173000 0.70144000 0.70142000 0.70262000 0.70190083 0.00100934 1920 1516275000 2018.01.18 11:30 0.70146000 0.70056000 0.70056000 0.70166000 0.70177313 0.00102747 2387 1516276800 2018.01.18 12:00 0.70056000 0.70106000 0.70052000 0.70108000 0.70170521 0.00102363 2039 1516278600 2018.01.18 12:30 0.70106000 0.69998000 0.69972000 0.70126000 0.70154091 0.00100454 2796 1516280400 2018.01.18 13:00 0.69998000 0.69965000 0.69917000 0.70018000 0.70136082 0.00107307 2487 1516282200 2018.01.18 13:30 0.69966000 0.70016000 0.69915000 0.70057000 0.70124646 0.00110162 2520 1516284000 2018.01.18 14:00 0.70017000 0.70042000 0.70015000 0.70080000 0.70116775 0.00114224 2179 1516285800 2018.01.18 14:30 0.70043000 0.70048000 0.70013000 0.70063000 0.70110225 0.00117102 1743 1516287600 2018.01.18 15:00 0.70047000 0.70137000 0.70033000 0.70152000 0.70112775 0.00116269 2220 1516289400 2018.01.18 15:30 0.70136000 0.70120000 0.70095000 0.70164000 0.70113463 0.00115765 2772 1516291200 2018.01.18 16:00 0.70121000 0.70198000 0.70073000 0.70208000 0.70121514 0.00113154 2418 1516293000 2018.01.18 16:30 0.70196000 0.70161000 0.70144000 0.70213000 0.70125275 0.00111379 3466 1516294800 2018.01.18 17:00 0.70162000 0.70085000 0.70034000 0.70167000 0.70121439 0.00110789 3064 1516296600 2018.01.18 17:30 0.70085000 0.70082000 0.70044000 0.70138000 0.70117683 0.00105286 4308 1516298400 2018.01.18 18:00 0.70081000 0.70082000 0.70056000 0.70117000 0.70114284 0.00099477 4662 1516300200 2018.01.18 18:30 0.70082000 0.70066000 0.70043000 0.70102000 0.70109686 0.00096099 3639 1516302000 2018.01.18 19:00 0.70064000 0.70109000 0.70062000 0.70147000 0.70109621 0.00089431 2420 1516303800 2018.01.18 19:30 0.70110000 0.70118000 0.70094000 0.70143000 0.70110419 0.00078511 2815 1516305600 2018.01.18 20:00 0.70118000 0.70078000 0.70045000 0.70120000 0.70107331 0.00060516 2192 1516307400 2018.01.18 20:30 0.70079000 0.70060000 0.70052000 0.70084000 0.70102823 0.00058004 1654 1516309200 2018.01.18 21:00 0.70063000 0.70057000 0.70041000 0.70078000 0.70098459 0.00056547 1253 1516311000 2018.01.18 21:30 0.70058000 0.70030000 0.70004000 0.70086000 0.70091939 0.00055823 1309 1516312800 2018.01.18 22:00 0.70031000 0.70071000 0.70015000 0.70079000 0.70089945 0.00055401 2070 1516314600 2018.01.18 22:30 0.70071000 0.70077000 0.70032000 0.70079000 0.70088712 0.00051305 1639 1516316400 2018.01.18 23:00 0.70077000 0.70041000 0.70028000 0.70083000 0.70084168 0.00044245 655 1516318200 2018.01.18 23:30 0.70042000 0.69997000 0.69807000 0.70064000 0.70075867 0.00046410 1579 1516320000 2018.01.19 00:00 0.69872000 0.69953000 0.69854000 0.69982000 0.70064165 0.00055226 437 1516321800 2018.01.19 00:30 0.69924000 0.69969000 0.69924000 0.70013000 0.70055102 0.00061320 797 1516323600 2018.01.19 01:00 0.69969000 0.69992000 0.69969000 0.70027000 0.70049092 0.00061697 548 1516325400 2018.01.19 01:30 0.69994000 0.69944000 0.69923000 0.70005000 0.70039083 0.00066301 564 1516327200 2018.01.19 02:00 0.69944000 0.69987000 0.69911000 0.70029000 0.70034123 0.00058149 2129 1516329000 2018.01.19 02:30 0.69987000 0.69936000 0.69892000 0.70012000 0.70024778 0.00056510 3177 1516330800 2018.01.19 03:00 0.69935000 0.69977000 0.69921000 0.70013000 0.70020228 0.00056623 2388 1516332600 2018.01.19 03:30 0.69977000 0.69957000 0.69909000 0.69984000 0.70014206 0.00057529 2050 1516334400 2018.01.19 04:00 0.69957000 0.69904000 0.69901000 0.69969000 0.70003710 0.00061952 2527 1516336200 2018.01.19 04:30 0.69904000 0.69916000 0.69877000 0.69936000 0.69995357 0.00064661 1918 1516338000 2018.01.19 05:00 0.69916000 0.69922000 0.69877000 0.69935000 0.69988370 0.00062516 2168 1516339800 2018.01.19 05:30 0.69921000 0.69886000 0.69835000 0.69923000 0.69978621 0.00060614 2106 1516341600 2018.01.19 06:00 0.69885000 0.69867000 0.69848000 0.69909000 0.69967990 0.00062329 1517 1516343400 2018.01.19 06:30 0.69866000 0.69896000 0.69852000 0.69896000 0.69961134 0.00061489 1014 1516345200 2018.01.19 07:00 0.69895000 0.69864000 0.69863000 0.69901000 0.69951883 0.00062007 1014 1516347000 2018.01.19 07:30 0.69861000 0.69879000 0.69840000 0.69891000 0.69944942 0.00062062 1074 1516348800 2018.01.19 08:00 0.69880000 0.69828000 0.69818000 0.69882000 0.69933805 0.00061204 1536 1516350600 2018.01.19 08:30 0.69828000 0.69824000 0.69797000 0.69848000 0.69923347 0.00057354 1797 1516352400 2018.01.19 09:00 0.69824000 0.69765000 0.69716000 0.69828000 0.69908266 0.00061408 2655 1516354200 2018.01.19 09:30 0.69765000 0.69735000 0.69660000 0.69777000 0.69891765 0.00069853 3235 1516356000 2018.01.19 10:00 0.69735000 0.69743000 0.69716000 0.69786000 0.69877597 0.00077049 3032 1516357800 2018.01.19 10:30 0.69743000 0.69817000 0.69736000 0.69889000 0.69871826 0.00076065 3823 1516359600 2018.01.19 11:00 0.69818000 0.69892000 0.69814000 0.69908000 0.69873747 0.00071191 2583 1516361400 2018.01.19 11:30 0.69892000 0.69781000 0.69710000 0.69894000 0.69864914 0.00072403 3588 1516363200 2018.01.19 12:00 0.69781000 0.69787000 0.69775000 0.69835000 0.69857494 0.00069027 1891 1516365000 2018.01.19 12:30 0.69787000 0.69816000 0.69704000 0.69832000 0.69853542 0.00067240 2547 1516366800 2018.01.19 13:00 0.69816000 0.69803000 0.69759000 0.69838000 0.69848728 0.00061799 1741 1516368600 2018.01.19 13:30 0.69803000 0.69758000 0.69756000 0.69868000 0.69840087 0.00058884 2543 1516370400 2018.01.19 14:00 0.69758000 0.69870000 0.69757000 0.69873000 0.69842936 0.00057960 1804 1516372200 2018.01.19 14:30 0.69869000 0.69858000 0.69850000 0.69914000 0.69844371 0.00056074 1756 1516374000 2018.01.19 15:00 0.69858000 0.69846000 0.69807000 0.69909000 0.69844526 0.00053375 3445 1516375800 2018.01.19 15:30 0.69846000 0.69859000 0.69807000 0.69881000 0.69845905 0.00053205 4499 1516377600 2018.01.19 16:00 0.69860000 0.69884000 0.69844000 0.69927000 0.69849533 0.00055174 3476 1516379400 2018.01.19 16:30 0.69884000 0.69907000 0.69869000 0.69980000 0.69855006 0.00058233 3533 1516381200 2018.01.19 17:00 0.69911000 0.70056000 0.69911000 0.70065000 0.69874148 0.00080771 3864 1516383000 2018.01.19 17:30 0.70056000 0.70007000 0.69957000 0.70074000 0.69886801 0.00091564 3512 1516384800 2018.01.19 18:00 0.70006000 0.70037000 0.69963000 0.70059000 0.69901105 0.00102626 3165 1516386600 2018.01.19 18:30 0.70036000 0.70011000 0.69993000 0.70043000 0.69911572 0.00108514 2597 1516388400 2018.01.19 19:00 0.70011000 0.70093000 0.70005000 0.70094000 0.69928850 0.00117497 2157 1516390200 2018.01.19 19:30 0.70092000 0.70056000 0.70047000 0.70095000 0.69940960 0.00117152 1615 1516392000 2018.01.19 20:00 0.70057000 0.70088000 0.70038000 0.70093000 0.69954964 0.00117783 1386 1516393800 2018.01.19 20:30 0.70087000 0.70097000 0.70082000 0.70118000 0.69968491 0.00122129 1050 1516395600 2018.01.19 21:00 0.70096000 0.70041000 0.70012000 0.70099000 0.69975397 0.00124206 1217 1516397400 2018.01.19 21:30 0.70043000 0.70042000 0.70016000 0.70053000 0.69981740 0.00119059 764 1516399200 2018.01.19 22:00 0.70040000 0.70104000 0.70037000 0.70105000 0.69993384 0.00116747 895 1516401000 2018.01.19 22:30 0.70105000 0.70062000 0.70037000 0.70106000 0.69999919 0.00112199 826 1516402800 2018.01.19 23:00 0.70062000 0.70124000 0.70058000 0.70133000 0.70011736 0.00108599 2663 1516404600 2018.01.19 23:30 0.70126000 0.70105000 0.70064000 0.70137000 0.70020618 0.00095741 1170 1516579200 2018.01.22 00:00 0.69890000 0.70012000 0.69830000 0.70013000 0.70019797 0.00089589 622 1516581000 2018.01.22 00:30 0.70012000 0.69965000 0.69932000 0.70012000 0.70014579 0.00083034 622 1516582800 2018.01.22 01:00 0.69971000 0.70021000 0.69965000 0.70066000 0.70015190 0.00073886 929 1516584600 2018.01.22 01:30 0.70019000 0.70063000 0.70017000 0.70094000 0.70019743 0.00064497 1272 1516586400 2018.01.22 02:00 0.70064000 0.70026000 0.69989000 0.70070000 0.70020339 0.00056654 2222 1516588200 2018.01.22 02:30 0.70027000 0.70019000 0.70009000 0.70078000 0.70020212 0.00050749 2053 1516590000 2018.01.22 03:00 0.70019000 0.70024000 0.69973000 0.70064000 0.70020573 0.00049909 3020 1516591800 2018.01.22 03:30 0.70023000 0.70035000 0.69987000 0.70055000 0.70021947 0.00049088 2581 1516593600 2018.01.22 04:00 0.70035000 0.70077000 0.70005000 0.70098000 0.70027190 0.00047425 2582 1516595400 2018.01.22 04:30 0.70077000 0.70074000 0.70056000 0.70109000 0.70031648 0.00045880 1707 1516597200 2018.01.22 05:00 0.70073000 0.70087000 0.70049000 0.70105000 0.70036920 0.00042895 1321 1516599000 2018.01.22 05:30 0.70088000 0.70092000 0.70062000 0.70098000 0.70042165 0.00042200 1318 1516600800 2018.01.22 06:00 0.70094000 0.70112000 0.70079000 0.70126000 0.70048816 0.00041697 2049 1516602600 2018.01.22 06:30 0.70112000 0.70070000 0.70029000 0.70117000 0.70050834 0.00040162 1132 1516604400 2018.01.22 07:00 0.70071000 0.70059000 0.70046000 0.70075000 0.70051611 0.00040000 1289 1516606200 2018.01.22 07:30 0.70059000 0.70092000 0.70053000 0.70114000 0.70055458 0.00040228 1731 1516608000 2018.01.22 08:00 0.70093000 0.70040000 0.70038000 0.70104000 0.70053986 0.00039012 1945 1516609800 2018.01.22 08:30 0.70041000 0.70018000 0.70002000 0.70068000 0.70050559 0.00040092 2129 1516611600 2018.01.22 09:00 0.70017000 0.69990000 0.69972000 0.70030000 0.70044791 0.00039203 2100 1516613400 2018.01.22 09:30 0.69991000 0.70057000 0.69971000 0.70063000 0.70045954 0.00036880 2216 1516615200 2018.01.22 10:00 0.70055000 0.70056000 0.70012000 0.70110000 0.70046911 0.00036096 2186 1516617000 2018.01.22 10:30 0.70056000 0.70059000 0.70020000 0.70092000 0.70048062 0.00030996 1656 1516618800 2018.01.22 11:00 0.70056000 0.70150000 0.70049000 0.70156000 0.70057770 0.00036141 2230 1516620600 2018.01.22 11:30 0.70148000 0.70086000 0.70079000 0.70167000 0.70060459 0.00036520 1755 1516622400 2018.01.22 12:00 0.70086000 0.70175000 0.70068000 0.70179000 0.70071368 0.00043263 2142 1516624200 2018.01.22 12:30 0.70176000 0.70184000 0.70155000 0.70212000 0.70082094 0.00048645 1769 1516626000 2018.01.22 13:00 0.70183000 0.70203000 0.70177000 0.70217000 0.70093609 0.00054550 1370 1516627800 2018.01.22 13:30 0.70204000 0.70198000 0.70165000 0.70208000 0.70103551 0.00058659 1272 1516629600 2018.01.22 14:00 0.70197000 0.70186000 0.70154000 0.70205000 0.70111404 0.00062229 1401 1516631400 2018.01.22 14:30 0.70186000 0.70179000 0.70167000 0.70214000 0.70117841 0.00064493 1240 1516633200 2018.01.22 15:00 0.70179000 0.70273000 0.70173000 0.70281000 0.70132618 0.00075159 1834 1516635000 2018.01.22 15:30 0.70274000 0.70325000 0.70268000 0.70327000 0.70150940 0.00089497 1828 1516636800 2018.01.22 16:00 0.70326000 0.70239000 0.70236000 0.70341000 0.70159327 0.00093330 2434 1516638600 2018.01.22 16:30 0.70238000 0.70297000 0.70230000 0.70327000 0.70172439 0.00099255 2157 1516640400 2018.01.22 17:00 0.70296000 0.70366000 0.70251000 0.70374000 0.70190873 0.00109223 1871 1516642200 2018.01.22 17:30 0.70365000 0.70357000 0.70349000 0.70419000 0.70206695 0.00116925 2995 1516644000 2018.01.22 18:00 0.70358000 0.70443000 0.70345000 0.70454000 0.70229200 0.00127435 3198 1516645800 2018.01.22 18:30 0.70443000 0.70438000 0.70401000 0.70479000 0.70249086 0.00131252 2677 1516647600 2018.01.22 19:00 0.70439000 0.70361000 0.70342000 0.70456000 0.70259744 0.00122406 2964 1516649400 2018.01.22 19:30 0.70360000 0.70362000 0.70354000 0.70396000 0.70269483 0.00117460 1729 1516651200 2018.01.22 20:00 0.70362000 0.70363000 0.70338000 0.70385000 0.70278389 0.00110293 1307 1516653000 2018.01.22 20:30 0.70364000 0.70342000 0.70342000 0.70391000 0.70284447 0.00100108 1163 1516654800 2018.01.22 21:00 0.70342000 0.70328000 0.70311000 0.70351000 0.70288595 0.00096037 898 1516656600 2018.01.22 21:30 0.70328000 0.70376000 0.70324000 0.70401000 0.70296920 0.00086235 1482 1516658400 2018.01.22 22:00 0.70375000 0.70401000 0.70367000 0.70434000 0.70306832 0.00083982 1166 1516660200 2018.01.22 22:30 0.70405000 0.70411000 0.70394000 0.70437000 0.70316753 0.00081429 1314 1516662000 2018.01.22 23:00 0.70411000 0.70398000 0.70397000 0.70422000 0.70324491 0.00078329 502 1516663800 2018.01.22 23:30 0.70396000 0.70473000 0.70396000 0.70473000 0.70338634 0.00077670 541 1516665600 2018.01.23 00:00 0.70430000 0.70436000 0.70422000 0.70484000 0.70347907 0.00071142 560 1516667400 2018.01.23 00:30 0.70437000 0.70420000 0.70397000 0.70464000 0.70354773 0.00060267 453 1516669200 2018.01.23 01:00 0.70425000 0.70422000 0.70404000 0.70464000 0.70361176 0.00057172 1332 1516671000 2018.01.23 01:30 0.70422000 0.70411000 0.70389000 0.70428000 0.70365921 0.00056127 448 1516672800 2018.01.23 02:00 0.70410000 0.70403000 0.70364000 0.70424000 0.70369452 0.00047467 907 1516674600 2018.01.23 02:30 0.70404000 0.70494000 0.70403000 0.70509000 0.70381314 0.00046651 2008 1516676400 2018.01.23 03:00 0.70494000 0.70578000 0.70454000 0.70623000 0.70400046 0.00057821 1660 1516678200 2018.01.23 03:30 0.70579000 0.70583000 0.70562000 0.70660000 0.70417470 0.00066765 2414 1516680000 2018.01.23 04:00 0.70584000 0.70502000 0.70444000 0.70605000 0.70425521 0.00068733 2405 1516681800 2018.01.23 04:30 0.70501000 0.70463000 0.70445000 0.70510000 0.70429090 0.00069235 1082 1516683600 2018.01.23 05:00 0.70463000 0.70462000 0.70430000 0.70486000 0.70432224 0.00067905 2862 1516685400 2018.01.23 05:30 0.70459000 0.70452000 0.70435000 0.70499000 0.70434108 0.00066135 3051 1516687200 2018.01.23 06:00 0.70453000 0.70446000 0.70410000 0.70472000 0.70435240 0.00064155 2128 1516689000 2018.01.23 06:30 0.70446000 0.70468000 0.70431000 0.70480000 0.70438360 0.00060624 1285 1516690800 2018.01.23 07:00 0.70468000 0.70471000 0.70452000 0.70483000 0.70441469 0.00055092 1297 1516692600 2018.01.23 07:30 0.70471000 0.70502000 0.70463000 0.70564000 0.70447234 0.00053159 1442 1516694400 2018.01.23 08:00 0.70502000 0.70507000 0.70487000 0.70555000 0.70452926 0.00052217 1963 1516696200 2018.01.23 08:30 0.70508000 0.70523000 0.70483000 0.70531000 0.70459599 0.00051880 3297 1516698000 2018.01.23 09:00 0.70523000 0.70404000 0.70397000 0.70543000 0.70454304 0.00052964 2833 1516699800 2018.01.23 09:30 0.70404000 0.70411000 0.70386000 0.70468000 0.70450180 0.00054869 3044 1516701600 2018.01.23 10:00 0.70410000 0.70385000 0.70348000 0.70421000 0.70443972 0.00058650 3487 1516703400 2018.01.23 10:30 0.70384000 0.70463000 0.70369000 0.70475000 0.70445785 0.00057855 3095 1516705200 2018.01.23 11:00 0.70463000 0.70481000 0.70437000 0.70513000 0.70449138 0.00056804 2010 1516707000 2018.01.23 11:30 0.70480000 0.70534000 0.70466000 0.70536000 0.70457221 0.00055996 1630 1516708800 2018.01.23 12:00 0.70534000 0.70534000 0.70484000 0.70555000 0.70464533 0.00054383 2735 1516710600 2018.01.23 12:30 0.70532000 0.70429000 0.70429000 0.70532000 0.70461149 0.00055612 1523 1516712400 2018.01.23 13:00 0.70428000 0.70339000 0.70337000 0.70428000 0.70449516 0.00058733 2625 1516714200 2018.01.23 13:30 0.70338000 0.70393000 0.70298000 0.70399000 0.70444133 0.00053325 2520 1516716000 2018.01.23 14:00 0.70393000 0.70396000 0.70385000 0.70427000 0.70439549 0.00053811 1876 1516717800 2018.01.23 14:30 0.70395000 0.70405000 0.70379000 0.70439000 0.70436259 0.00054855 2345 1516719600 2018.01.23 15:00 0.70404000 0.70477000 0.70395000 0.70491000 0.70440139 0.00054402 1735 1516721400 2018.01.23 15:30 0.70476000 0.70476000 0.70462000 0.70517000 0.70443554 0.00054278 2127 1516723200 2018.01.23 16:00 0.70476000 0.70460000 0.70389000 0.70477000 0.70445120 0.00054153 2309 1516725000 2018.01.23 16:30 0.70459000 0.70472000 0.70440000 0.70521000 0.70447680 0.00053927 2917 1516726800 2018.01.23 17:00 0.70468000 0.70503000 0.70382000 0.70516000 0.70452949 0.00054661 3803 1516728600 2018.01.23 17:30 0.70504000 0.70464000 0.70411000 0.70518000 0.70454001 0.00053619 3993 1516730400 2018.01.23 18:00 0.70464000 0.70518000 0.70396000 0.70534000 0.70460096 0.00054630 3862 1516732200 2018.01.23 18:30 0.70517000 0.70495000 0.70478000 0.70536000 0.70463421 0.00053970 2226 1516734000 2018.01.23 19:00 0.70494000 0.70380000 0.70379000 0.70495000 0.70455476 0.00054276 2058 1516735800 2018.01.23 19:30 0.70381000 0.70407000 0.70371000 0.70424000 0.70450859 0.00054225 1703 1516737600 2018.01.23 20:00 0.70407000 0.70420000 0.70400000 0.70431000 0.70447920 0.00052803 1081 1516739400 2018.01.23 20:30 0.70421000 0.70465000 0.70411000 0.70493000 0.70449547 0.00052721 1513 1516741200 2018.01.23 21:00 0.70465000 0.70413000 0.70409000 0.70465000 0.70446066 0.00052963 1223 1516743000 2018.01.23 21:30 0.70412000 0.70428000 0.70399000 0.70446000 0.70444346 0.00049291 1305 1516744800 2018.01.23 22:00 0.70426000 0.70482000 0.70424000 0.70498000 0.70447932 0.00046203 1078 1516746600 2018.01.23 22:30 0.70481000 0.70467000 0.70442000 0.70497000 0.70449748 0.00046435 970 1516748400 2018.01.23 23:00 0.70468000 0.70443000 0.70439000 0.70481000 0.70449105 0.00039290 622 1516750200 2018.01.23 23:30 0.70443000 0.70411000 0.70396000 0.70444000 0.70445476 0.00038367 694 1516752000 2018.01.24 00:00 0.70388000 0.70416000 0.70293000 0.70430000 0.70442669 0.00037775 151 1516753800 2018.01.24 00:30 0.70419000 0.70399000 0.70381000 0.70421000 0.70438510 0.00039089 493 1516755600 2018.01.24 01:00 0.70392000 0.70415000 0.70376000 0.70439000 0.70436271 0.00039028 529 1516757400 2018.01.24 01:30 0.70415000 0.70427000 0.70386000 0.70440000 0.70435388 0.00038255 1187 1516759200 2018.01.24 02:00 0.70426000 0.70404000 0.70397000 0.70456000 0.70432399 0.00039084 1315 1516761000 2018.01.24 02:30 0.70404000 0.70406000 0.70379000 0.70437000 0.70429884 0.00038978 2049 1516762800 2018.01.24 03:00 0.70407000 0.70361000 0.70354000 0.70433000 0.70423324 0.00039339 1655 1516764600 2018.01.24 03:30 0.70362000 0.70334000 0.70323000 0.70385000 0.70414817 0.00044238 2227 1516766400 2018.01.24 04:00 0.70335000 0.70376000 0.70321000 0.70382000 0.70411120 0.00039155 2933 1516768200 2018.01.24 04:30 0.70377000 0.70311000 0.70288000 0.70389000 0.70401585 0.00041457 3169 1516770000 2018.01.24 05:00 0.70312000 0.70362000 0.70285000 0.70364000 0.70397815 0.00042795 2290 1516771800 2018.01.24 05:30 0.70360000 0.70355000 0.70323000 0.70370000 0.70393737 0.00044633 1797 1516773600 2018.01.24 06:00 0.70355000 0.70342000 0.70330000 0.70411000 0.70388810 0.00046752 3215 1516775400 2018.01.24 06:30 0.70343000 0.70363000 0.70337000 0.70364000 0.70386352 0.00044374 1888 1516777200 2018.01.24 07:00 0.70362000 0.70331000 0.70323000 0.70367000 0.70381080 0.00046587 1278 1516779000 2018.01.24 07:30 0.70331000 0.70355000 0.70310000 0.70357000 0.70378596 0.00046204 1451 1516780800 2018.01.24 08:00 0.70355000 0.70362000 0.70341000 0.70398000 0.70377016 0.00040339 2687 1516782600 2018.01.24 08:30 0.70363000 0.70341000 0.70335000 0.70391000 0.70373586 0.00035916 2283 1516784400 2018.01.24 09:00 0.70341000 0.70303000 0.70282000 0.70365000 0.70366863 0.00035745 2928 1516786200 2018.01.24 09:30 0.70305000 0.70299000 0.70288000 0.70347000 0.70360400 0.00037466 2535 1516788000 2018.01.24 10:00 0.70298000 0.70238000 0.70229000 0.70319000 0.70348743 0.00044604 3076 1516789800 2018.01.24 10:30 0.70238000 0.70369000 0.70222000 0.70374000 0.70350672 0.00043269 4676 1516791600 2018.01.24 11:00 0.70369000 0.70342000 0.70271000 0.70373000 0.70349846 0.00040830 2847 1516793400 2018.01.24 11:30 0.70341000 0.70352000 0.70304000 0.70379000 0.70350051 0.00037035 3590 1516795200 2018.01.24 12:00 0.70350000 0.70334000 0.70280000 0.70382000 0.70348523 0.00034872 2574 1516797000 2018.01.24 12:30 0.70335000 0.70370000 0.70319000 0.70397000 0.70350568 0.00033361 2769 1516798800 2018.01.24 13:00 0.70370000 0.70448000 0.70357000 0.70470000 0.70359847 0.00042234 2696 1516800600 2018.01.24 13:30 0.70450000 0.70392000 0.70373000 0.70461000 0.70362910 0.00043457 2355 1516802400 2018.01.24 14:00 0.70391000 0.70439000 0.70385000 0.70463000 0.70370156 0.00049023 2602 1516804200 2018.01.24 14:30 0.70438000 0.70403000 0.70376000 0.70461000 0.70373284 0.00048855 2120 1516806000 2018.01.24 15:00 0.70401000 0.70410000 0.70350000 0.70422000 0.70376781 0.00050707 3644 1516807800 2018.01.24 15:30 0.70405000 0.70300000 0.70298000 0.70413000 0.70369468 0.00050715 3871 1516809600 2018.01.24 16:00 0.70300000 0.70257000 0.70208000 0.70326000 0.70358757 0.00053600 3383 1516811400 2018.01.24 16:30 0.70259000 0.70006000 0.69929000 0.70266000 0.70325161 0.00091988 4690 1516813200 2018.01.24 17:00 0.70006000 0.70154000 0.69938000 0.70157000 0.70308860 0.00100712 4119 1516815000 2018.01.24 17:30 0.70154000 0.70197000 0.70144000 0.70233000 0.70298207 0.00104515 3667 1516816800 2018.01.24 18:00 0.70195000 0.70026000 0.70017000 0.70202000 0.70272282 0.00123037 3881 1516818600 2018.01.24 18:30 0.70026000 0.70009000 0.69960000 0.70032000 0.70247208 0.00139656 3314 1516820400 2018.01.24 19:00 0.70009000 0.70026000 0.69974000 0.70032000 0.70226140 0.00152112 2220 1516822200 2018.01.24 19:30 0.70026000 0.70051000 0.70025000 0.70079000 0.70209460 0.00160267 2405 1516824000 2018.01.24 20:00 0.70053000 0.70140000 0.70033000 0.70145000 0.70202845 0.00162735 2532 1516825800 2018.01.24 20:30 0.70140000 0.70236000 0.70137000 0.70281000 0.70206003 0.00157809 2350 1516827600 2018.01.24 21:00 0.70233000 0.70195000 0.70179000 0.70269000 0.70204955 0.00155086 1796 1516829400 2018.01.24 21:30 0.70198000 0.70189000 0.70175000 0.70224000 0.70203435 0.00151851 1283 1516831200 2018.01.24 22:00 0.70190000 0.70234000 0.70188000 0.70245000 0.70206346 0.00148800 1201 1516833000 2018.01.24 22:30 0.70234000 0.70231000 0.70205000 0.70251000 0.70208694 0.00144178 1282 1516834800 2018.01.24 23:00 0.70231000 0.70261000 0.70194000 0.70262000 0.70213676 0.00134516 735 1516836600 2018.01.24 23:30 0.70259000 0.69374000 0.69353000 0.70282000 0.70133707 0.00221522 2390 1516838400 2018.01.25 00:00 0.69254000 0.69393000 0.69204000 0.69404000 0.70063163 0.00269655 670 1516840200 2018.01.25 00:30 0.69392000 0.69330000 0.69312000 0.69409000 0.69993338 0.00311425 544 1516842000 2018.01.25 01:00 0.69327000 0.69285000 0.69277000 0.69392000 0.69925877 0.00343696 860 1516843800 2018.01.25 01:30 0.69288000 0.69435000 0.69288000 0.69454000 0.69879127 0.00357426 848 1516845600 2018.01.25 02:00 0.69435000 0.69460000 0.69419000 0.69512000 0.69839210 0.00365490 2597 1516847400 2018.01.25 02:30 0.69460000 0.69502000 0.69423000 0.69539000 0.69807095 0.00376750 2464 1516849200 2018.01.25 03:00 0.69503000 0.69563000 0.69500000 0.69574000 0.69783848 0.00376505 1442 1516851000 2018.01.25 03:30 0.69560000 0.69558000 0.69506000 0.69613000 0.69762339 0.00371484 2559 1516852800 2018.01.25 04:00 0.69558000 0.69554000 0.69530000 0.69602000 0.69742497 0.00372336 3320 1516854600 2018.01.25 04:30 0.69553000 0.69648000 0.69536000 0.69681000 0.69733497 0.00369248 3074 1516856400 2018.01.25 05:00 0.69648000 0.69699000 0.69618000 0.69751000 0.69730212 0.00363808 3304 1516858200 2018.01.25 05:30 0.69698000 0.69667000 0.69630000 0.69735000 0.69724191 0.00357292 3982 1516860000 2018.01.25 06:00 0.69666000 0.69627000 0.69613000 0.69671000 0.69714935 0.00345733 2375 1516861800 2018.01.25 06:30 0.69629000 0.69627000 0.69569000 0.69642000 0.69706560 0.00325609 2471 1516863600 2018.01.25 07:00 0.69628000 0.69579000 0.69560000 0.69653000 0.69694412 0.00306500 2274 1516865400 2018.01.25 07:30 0.69580000 0.69501000 0.69428000 0.69582000 0.69675992 0.00285334 2753 1516867200 2018.01.25 08:00 0.69502000 0.69440000 0.69348000 0.69527000 0.69653516 0.00255192 3975 1516869000 2018.01.25 08:30 0.69441000 0.69445000 0.69381000 0.69523000 0.69633658 0.00216338 5033 1516870800 2018.01.25 09:00 0.69446000 0.69424000 0.69368000 0.69481000 0.69613690 0.00156859 6229 1516872600 2018.01.25 09:30 0.69423000 0.69454000 0.69310000 0.69506000 0.69598482 0.00141671 7170 1516874400 2018.01.25 10:00 0.69454000 0.69332000 0.69302000 0.69466000 0.69573102 0.00132233 4217 1516876200 2018.01.25 10:30 0.69332000 0.69363000 0.69262000 0.69377000 0.69553093 0.00120577 3939 1516878000 2018.01.25 11:00 0.69356000 0.69287000 0.69242000 0.69388000 0.69527750 0.00113379 3373 1516879800 2018.01.25 11:30 0.69285000 0.69318000 0.69255000 0.69327000 0.69507774 0.00118366 2418 1516881600 2018.01.25 12:00 0.69318000 0.69319000 0.69271000 0.69349000 0.69489796 0.00124719 2859 1516883400 2018.01.25 12:30 0.69321000 0.69313000 0.69271000 0.69322000 0.69472958 0.00131387 1756 1516885200 2018.01.25 13:00 0.69314000 0.69399000 0.69295000 0.69405000 0.69465914 0.00131328 1893 1516887000 2018.01.25 13:30 0.69400000 0.69384000 0.69338000 0.69449000 0.69458113 0.00131406 2777 1516888800 2018.01.25 14:00 0.69383000 0.69433000 0.69380000 0.69488000 0.69455721 0.00129878 2281 1516890600 2018.01.25 14:30 0.69432000 0.69445000 0.69397000 0.69502000 0.69454700 0.00122558 2383 1516892400 2018.01.25 15:00 0.69447000 0.69389000 0.69375000 0.69472000 0.69448443 0.00109880 2370 1516894200 2018.01.25 15:30 0.69391000 0.69222000 0.69213000 0.69406000 0.69426877 0.00106178 7567 1516896000 2018.01.25 16:00 0.69221000 0.69113000 0.69052000 0.69221000 0.69396984 0.00113346 7196 1516897800 2018.01.25 16:30 0.69112000 0.68767000 0.68743000 0.69117000 0.69336986 0.00166042 6458 1516899600 2018.01.25 17:00 0.68766000 0.68601000 0.68364000 0.68826000 0.69266892 0.00226044 7205 1516901400 2018.01.25 17:30 0.68601000 0.68711000 0.68477000 0.68719000 0.69213950 0.00256247 4869 1516903200 2018.01.25 18:00 0.68713000 0.68840000 0.68692000 0.68853000 0.69178335 0.00269007 4470 1516905000 2018.01.25 18:30 0.68844000 0.68947000 0.68817000 0.68948000 0.69156303 0.00270295 2682 1516906800 2018.01.25 19:00 0.68949000 0.68951000 0.68919000 0.68993000 0.69136751 0.00269944 2519 1516908600 2018.01.25 19:30 0.68953000 0.68903000 0.68903000 0.68999000 0.69114489 0.00267838 1886 1516910400 2018.01.25 20:00 0.68903000 0.68861000 0.68855000 0.68932000 0.69090347 0.00271724 2290 1516912200 2018.01.25 20:30 0.68863000 0.68860000 0.68841000 0.68941000 0.69068409 0.00271685 2227 1516914000 2018.01.25 21:00 0.68861000 0.69009000 0.68840000 0.69078000 0.69062751 0.00268082 8997 1516915800 2018.01.25 21:30 0.69010000 0.69134000 0.69010000 0.69145000 0.69069537 0.00262060 8117 1516917600 2018.01.25 22:00 0.69134000 0.68978000 0.68966000 0.69143000 0.69060819 0.00256798 4607 1516919400 2018.01.25 22:30 0.68978000 0.68945000 0.68900000 0.69002000 0.69049789 0.00251396 3457 1516921200 2018.01.25 23:00 0.68945000 0.68921000 0.68910000 0.68989000 0.69037523 0.00239517 1221 1516923000 2018.01.25 23:30 0.68914000 0.68902000 0.68876000 0.68958000 0.69024616 0.00226704 1427 1516924800 2018.01.26 00:00 0.68590000 0.68902000 0.68409000 0.68922000 0.69012938 0.00206566 785 1516926600 2018.01.26 00:30 0.68886000 0.68715000 0.68693000 0.68905000 0.68984563 0.00184591 711 1516928400 2018.01.26 01:00 0.68738000 0.68753000 0.68670000 0.68770000 0.68962510 0.00159406 1064 1516930200 2018.01.26 01:30 0.68755000 0.68834000 0.68752000 0.68855000 0.68950271 0.00145110 1112 1516932000 2018.01.26 02:00 0.68834000 0.68924000 0.68829000 0.68946000 0.68947769 0.00139235 2836 1516933800 2018.01.26 02:30 0.68924000 0.68891000 0.68865000 0.68935000 0.68942362 0.00131151 2869 1516935600 2018.01.26 03:00 0.68891000 0.68794000 0.68789000 0.68911000 0.68928232 0.00105637 4239 1516937400 2018.01.26 03:30 0.68793000 0.68859000 0.68783000 0.68951000 0.68921639 0.00093058 4172 1516939200 2018.01.26 04:00 0.68856000 0.68913000 0.68852000 0.68957000 0.68920816 0.00091077 3973 1516941000 2018.01.26 04:30 0.68913000 0.68979000 0.68898000 0.68982000 0.68926357 0.00093145 3380 1516942800 2018.01.26 05:00 0.68979000 0.68901000 0.68878000 0.68979000 0.68923942 0.00092471 2542 1516944600 2018.01.26 05:30 0.68898000 0.68873000 0.68863000 0.68928000 0.68919091 0.00091786 1696 1516946400 2018.01.26 06:00 0.68875000 0.68927000 0.68847000 0.68935000 0.68919844 0.00091035 2053 1516948200 2018.01.26 06:30 0.68927000 0.68939000 0.68917000 0.68947000 0.68921668 0.00090473 1052 1516950000 2018.01.26 07:00 0.68941000 0.68937000 0.68885000 0.68944000 0.68923129 0.00088759 1841 1516951800 2018.01.26 07:30 0.68935000 0.68895000 0.68886000 0.68947000 0.68920450 0.00074292 1497 1516953600 2018.01.26 08:00 0.68897000 0.68900000 0.68840000 0.68924000 0.68918502 0.00072395 3076 1516955400 2018.01.26 08:30 0.68900000 0.68904000 0.68867000 0.68940000 0.68917121 0.00071559 3074 1516957200 2018.01.26 09:00 0.68904000 0.68922000 0.68830000 0.68957000 0.68917586 0.00071784 3476 1516959000 2018.01.26 09:30 0.68917000 0.68837000 0.68826000 0.68945000 0.68909911 0.00070333 3499 1516960800 2018.01.26 10:00 0.68836000 0.68908000 0.68806000 0.68920000 0.68909729 0.00070235 4777 1516962600 2018.01.26 10:30 0.68908000 0.68885000 0.68833000 0.68923000 0.68907374 0.00054537 3390 1516964400 2018.01.26 11:00 0.68884000 0.68757000 0.68746000 0.68892000 0.68893052 0.00050900 2897 1516966200 2018.01.26 11:30 0.68757000 0.68839000 0.68736000 0.68918000 0.68887905 0.00050491 3672 1516968000 2018.01.26 12:00 0.68839000 0.68835000 0.68822000 0.68888000 0.68882866 0.00051164 2433 1516969800 2018.01.26 12:30 0.68835000 0.68791000 0.68782000 0.68848000 0.68874117 0.00055303 2250 1516971600 2018.01.26 13:00 0.68790000 0.68744000 0.68714000 0.68811000 0.68861725 0.00061767 2733 1516973400 2018.01.26 13:30 0.68743000 0.68718000 0.68687000 0.68775000 0.68848037 0.00072575 3309 1516975200 2018.01.26 14:00 0.68715000 0.68734000 0.68698000 0.68806000 0.68837176 0.00078174 3355 1516977000 2018.01.26 14:30 0.68734000 0.68605000 0.68588000 0.68757000 0.68815064 0.00092344 2879 1516978800 2018.01.26 15:00 0.68606000 0.68621000 0.68604000 0.68693000 0.68796582 0.00104314 2934 1516980600 2018.01.26 15:30 0.68628000 0.68728000 0.68585000 0.68735000 0.68790050 0.00105783 6066 1516982400 2018.01.26 16:00 0.68726000 0.68740000 0.68634000 0.68773000 0.68785283 0.00103000 5906 1516984200 2018.01.26 16:30 0.68740000 0.68782000 0.68729000 0.68884000 0.68784971 0.00097160 5332 1516986000 2018.01.26 17:00 0.68778000 0.68667000 0.68663000 0.68790000 0.68773735 0.00096088 4757 1516987800 2018.01.26 17:30 0.68667000 0.68632000 0.68606000 0.68759000 0.68760237 0.00098917 4168 1516989600 2018.01.26 18:00 0.68634000 0.68622000 0.68595000 0.68680000 0.68747071 0.00100120 4125 1516991400 2018.01.26 18:30 0.68622000 0.68630000 0.68575000 0.68668000 0.68735922 0.00098307 4496 1516993200 2018.01.26 19:00 0.68630000 0.68767000 0.68623000 0.68774000 0.68738882 0.00089182 3656 1516995000 2018.01.26 19:30 0.68767000 0.68752000 0.68746000 0.68810000 0.68740131 0.00086515 2423 1516996800 2018.01.26 20:00 0.68752000 0.68677000 0.68663000 0.68775000 0.68734118 0.00078390 2058 1516998600 2018.01.26 20:30 0.68677000 0.68755000 0.68669000 0.68761000 0.68736107 0.00071340 1708 1517000400 2018.01.26 21:00 0.68756000 0.68768000 0.68698000 0.68783000 0.68739145 0.00072273 3404 1517002200 2018.01.26 21:30 0.68767000 0.68825000 0.68743000 0.68825000 0.68747321 0.00074020 2512 1517004000 2018.01.26 22:00 0.68824000 0.68750000 0.68739000 0.68827000 0.68747576 0.00071494 1331 1517005800 2018.01.26 22:30 0.68750000 0.68663000 0.68652000 0.68750000 0.68739522 0.00069413 972 1517007600 2018.01.26 23:00 0.68660000 0.68624000 0.68606000 0.68673000 0.68728519 0.00069295 1457 1517009400 2018.01.26 23:30 0.68624000 0.68680000 0.68619000 0.68700000 0.68723899 0.00068425 662 1517184000 2018.01.29 00:00 0.68454000 0.68508000 0.68445000 0.68625000 0.68703337 0.00077640 196 1517185800 2018.01.29 00:30 0.68508000 0.68588000 0.68507000 0.68628000 0.68692352 0.00077551 236 1517187600 2018.01.29 01:00 0.68592000 0.68696000 0.68577000 0.68698000 0.68692700 0.00075896 902 1517189400 2018.01.29 01:30 0.68697000 0.68728000 0.68696000 0.68754000 0.68696062 0.00075970 981 1517191200 2018.01.29 02:00 0.68728000 0.68675000 0.68641000 0.68749000 0.68694056 0.00075330 2236 1517193000 2018.01.29 02:30 0.68674000 0.68653000 0.68627000 0.68702000 0.68690146 0.00072808 2199 1517194800 2018.01.29 03:00 0.68654000 0.68600000 0.68574000 0.68654000 0.68681560 0.00074660 3980 1517196600 2018.01.29 03:30 0.68600000 0.68620000 0.68557000 0.68640000 0.68675698 0.00075138 2749 1517198400 2018.01.29 04:00 0.68620000 0.68706000 0.68582000 0.68719000 0.68678583 0.00074244 3289 1517200200 2018.01.29 04:30 0.68706000 0.68704000 0.68659000 0.68722000 0.68681004 0.00073429 2417 1517202000 2018.01.29 05:00 0.68703000 0.68660000 0.68636000 0.68712000 0.68679004 0.00071067 2232 1517203800 2018.01.29 05:30 0.68659000 0.68623000 0.68603000 0.68666000 0.68673670 0.00070201 3292 1517205600 2018.01.29 06:00 0.68625000 0.68661000 0.68617000 0.68668000 0.68672463 0.00070277 1612 1517207400 2018.01.29 06:30 0.68662000 0.68690000 0.68650000 0.68697000 0.68674134 0.00067977 1605 1517209200 2018.01.29 07:00 0.68691000 0.68659000 0.68630000 0.68700000 0.68672692 0.00064571 1576 1517211000 2018.01.29 07:30 0.68659000 0.68611000 0.68611000 0.68669000 0.68666817 0.00055008 2463 1517212800 2018.01.29 08:00 0.68612000 0.68659000 0.68589000 0.68675000 0.68666072 0.00051566 2727 1517214600 2018.01.29 08:30 0.68659000 0.68694000 0.68639000 0.68725000 0.68668732 0.00052724 2344 1517216400 2018.01.29 09:00 0.68694000 0.68650000 0.68570000 0.68704000 0.68666948 0.00051432 3420 1517218200 2018.01.29 09:30 0.68648000 0.68705000 0.68571000 0.68714000 0.68670572 0.00053033 3695 1517220000 2018.01.29 10:00 0.68707000 0.68760000 0.68678000 0.68796000 0.68679089 0.00044973 4391 1517221800 2018.01.29 10:30 0.68760000 0.68743000 0.68724000 0.68802000 0.68685176 0.00043595 3320 1517223600 2018.01.29 11:00 0.68741000 0.68671000 0.68642000 0.68752000 0.68683826 0.00043305 3591 1517225400 2018.01.29 11:30 0.68671000 0.68602000 0.68550000 0.68675000 0.68676033 0.00043768 2973 1517227200 2018.01.29 12:00 0.68603000 0.68672000 0.68575000 0.68682000 0.68675649 0.00043701 3313 1517229000 2018.01.29 12:30 0.68672000 0.68618000 0.68580000 0.68708000 0.68670158 0.00044361 3104 1517230800 2018.01.29 13:00 0.68618000 0.68580000 0.68565000 0.68618000 0.68661572 0.00045859 2567 1517232600 2018.01.29 13:30 0.68581000 0.68687000 0.68581000 0.68690000 0.68663994 0.00044999 2023 1517234400 2018.01.29 14:00 0.68687000 0.68567000 0.68543000 0.68691000 0.68654756 0.00049329 2862 1517236200 2018.01.29 14:30 0.68566000 0.68589000 0.68550000 0.68616000 0.68648494 0.00050707 2325 1517238000 2018.01.29 15:00 0.68591000 0.68556000 0.68472000 0.68614000 0.68639685 0.00055622 2870 1517239800 2018.01.29 15:30 0.68560000 0.68533000 0.68489000 0.68567000 0.68629524 0.00062188 3037 1517241600 2018.01.29 16:00 0.68533000 0.68509000 0.68474000 0.68548000 0.68618046 0.00069748 2640 1517243400 2018.01.29 16:30 0.68508000 0.68557000 0.68446000 0.68557000 0.68612232 0.00070554 3541 1517245200 2018.01.29 17:00 0.68558000 0.68522000 0.68460000 0.68572000 0.68603638 0.00074538 2798 1517247000 2018.01.29 17:30 0.68522000 0.68513000 0.68467000 0.68555000 0.68595006 0.00079434 3696 1517248800 2018.01.29 18:00 0.68513000 0.68523000 0.68467000 0.68574000 0.68588148 0.00081559 6151 1517250600 2018.01.29 18:30 0.68524000 0.68544000 0.68497000 0.68561000 0.68583944 0.00079680 3722 1517252400 2018.01.29 19:00 0.68544000 0.68510000 0.68493000 0.68550000 0.68576902 0.00081562 2417 1517254200 2018.01.29 19:30 0.68513000 0.68529000 0.68465000 0.68529000 0.68572339 0.00077975 2035 1517256000 2018.01.29 20:00 0.68529000 0.68546000 0.68518000 0.68557000 0.68569831 0.00066268 1419 1517257800 2018.01.29 20:30 0.68544000 0.68612000 0.68542000 0.68614000 0.68573847 0.00054587 1658 1517259600 2018.01.29 21:00 0.68611000 0.68555000 0.68542000 0.68621000 0.68572052 0.00050013 1575 1517261400 2018.01.29 21:30 0.68553000 0.68582000 0.68553000 0.68609000 0.68573000 0.00049752 1167 1517263200 2018.01.29 22:00 0.68586000 0.68589000 0.68580000 0.68615000 0.68574523 0.00045131 1153 1517265000 2018.01.29 22:30 0.68590000 0.68632000 0.68585000 0.68644000 0.68579997 0.00047721 1131 1517266800 2018.01.29 23:00 0.68631000 0.68614000 0.68583000 0.68643000 0.68583236 0.00049525 449 1517268600 2018.01.29 23:30 0.68612000 0.68638000 0.68598000 0.68699000 0.68588451 0.00048202 777 1517270400 2018.01.30 00:00 0.68590000 0.68665000 0.68590000 0.68689000 0.68595742 0.00054547 479 1517272200 2018.01.30 00:30 0.68663000 0.68637000 0.68624000 0.68676000 0.68599671 0.00057353 389 1517274000 2018.01.30 01:00 0.68637000 0.68641000 0.68592000 0.68667000 0.68603607 0.00059232 1176 1517275800 2018.01.30 01:30 0.68641000 0.68653000 0.68603000 0.68656000 0.68608311 0.00060324 996 1517277600 2018.01.30 02:00 0.68654000 0.68677000 0.68646000 0.68697000 0.68614853 0.00060861 2019 1517279400 2018.01.30 02:30 0.68679000 0.68648000 0.68637000 0.68695000 0.68618010 0.00061229 2349 1517281200 2018.01.30 03:00 0.68649000 0.68666000 0.68591000 0.68678000 0.68622580 0.00060006 2425 1517283000 2018.01.30 03:30 0.68667000 0.68657000 0.68644000 0.68704000 0.68625858 0.00056388 2498 1517284800 2018.01.30 04:00 0.68659000 0.68704000 0.68658000 0.68752000 0.68633300 0.00056335 2842 1517286600 2018.01.30 04:30 0.68704000 0.68665000 0.68639000 0.68720000 0.68636319 0.00053931 4479 1517288400 2018.01.30 05:00 0.68665000 0.68673000 0.68642000 0.68692000 0.68639813 0.00047332 2221 1517290200 2018.01.30 05:30 0.68673000 0.68749000 0.68664000 0.68757000 0.68650212 0.00048203 3268 1517292000 2018.01.30 06:00 0.68749000 0.68721000 0.68685000 0.68754000 0.68656953 0.00045763 3709 1517293800 2018.01.30 06:30 0.68719000 0.68632000 0.68627000 0.68719000 0.68654577 0.00044682 3093 1517295600 2018.01.30 07:00 0.68632000 0.68656000 0.68612000 0.68683000 0.68654712 0.00038739 2720 1517297400 2018.01.30 07:30 0.68658000 0.68650000 0.68640000 0.68701000 0.68654264 0.00035227 2180 1517299200 2018.01.30 08:00 0.68651000 0.68721000 0.68648000 0.68734000 0.68660619 0.00033988 3039 1517301000 2018.01.30 08:30 0.68722000 0.68618000 0.68598000 0.68742000 0.68656560 0.00035370 2611 1517302800 2018.01.30 09:00 0.68616000 0.68521000 0.68495000 0.68617000 0.68643650 0.00048212 2586 1517304600 2018.01.30 09:30 0.68519000 0.68289000 0.68271000 0.68535000 0.68609874 0.00098240 3853 1517306400 2018.01.30 10:00 0.68287000 0.68296000 0.68269000 0.68371000 0.68579981 0.00127064 3939 1517308200 2018.01.30 10:30 0.68297000 0.68301000 0.68255000 0.68371000 0.68553411 0.00148360 3512 1517310000 2018.01.30 11:00 0.68303000 0.68426000 0.68295000 0.68460000 0.68541277 0.00153698 4130 1517311800 2018.01.30 11:30 0.68426000 0.68405000 0.68388000 0.68473000 0.68528298 0.00158741 3840 1517313600 2018.01.30 12:00 0.68403000 0.68432000 0.68355000 0.68483000 0.68519127 0.00159478 3746 1517315400 2018.01.30 12:30 0.68431000 0.68424000 0.68403000 0.68472000 0.68510067 0.00160883 3155 1517317200 2018.01.30 13:00 0.68426000 0.68496000 0.68375000 0.68502000 0.68508728 0.00157452 3105 1517319000 2018.01.30 13:30 0.68496000 0.68452000 0.68413000 0.68500000 0.68503325 0.00155681 2431 1517320800 2018.01.30 14:00 0.68454000 0.68452000 0.68433000 0.68489000 0.68498437 0.00150430 2338 1517322600 2018.01.30 14:30 0.68454000 0.68409000 0.68388000 0.68471000 0.68489919 0.00148379 2474 1517324400 2018.01.30 15:00 0.68409000 0.68431000 0.68386000 0.68448000 0.68484308 0.00143889 2881 1517326200 2018.01.30 15:30 0.68431000 0.68468000 0.68425000 0.68551000 0.68482755 0.00131279 2602 1517328000 2018.01.30 16:00 0.68469000 0.68432000 0.68413000 0.68517000 0.68477921 0.00120328 4074 1517329800 2018.01.30 16:30 0.68433000 0.68326000 0.68316000 0.68452000 0.68463452 0.00118927 3798 1517331600 2018.01.30 17:00 0.68326000 0.68534000 0.68310000 0.68535000 0.68470171 0.00112734 3974 1517333400 2018.01.30 17:30 0.68535000 0.68623000 0.68525000 0.68661000 0.68484726 0.00113919 4489 1517335200 2018.01.30 18:00 0.68623000 0.68539000 0.68521000 0.68654000 0.68489895 0.00103847 4069 1517337000 2018.01.30 18:30 0.68539000 0.68588000 0.68538000 0.68626000 0.68499238 0.00106881 2984 1517338800 2018.01.30 19:00 0.68588000 0.68560000 0.68548000 0.68598000 0.68505025 0.00110705 2481 1517340600 2018.01.30 19:30 0.68560000 0.68559000 0.68538000 0.68579000 0.68510166 0.00102866 1768 1517342400 2018.01.30 20:00 0.68563000 0.68563000 0.68519000 0.68573000 0.68515198 0.00094059 1755 1517344200 2018.01.30 20:30 0.68561000 0.68533000 0.68507000 0.68581000 0.68516893 0.00081745 1891 1517346000 2018.01.30 21:00 0.68534000 0.68512000 0.68485000 0.68543000 0.68516427 0.00079010 1861 1517347800 2018.01.30 21:30 0.68515000 0.68480000 0.68459000 0.68521000 0.68512958 0.00074306 1613 1517349600 2018.01.30 22:00 0.68479000 0.68504000 0.68474000 0.68524000 0.68512105 0.00071878 1142 1517351400 2018.01.30 22:30 0.68503000 0.68481000 0.68464000 0.68531000 0.68509142 0.00068896 982 1517353200 2018.01.30 23:00 0.68481000 0.68475000 0.68471000 0.68508000 0.68505891 0.00068715 470 1517355000 2018.01.30 23:30 0.68475000 0.68471000 0.68450000 0.68494000 0.68502568 0.00067744 400 1517356800 2018.01.31 00:00 0.68456000 0.68452000 0.68289000 0.68518000 0.68497752 0.00067519 632 1517358600 2018.01.31 00:30 0.68466000 0.68485000 0.68428000 0.68507000 0.68496537 0.00064669 525 1517360400 2018.01.31 01:00 0.68499000 0.68549000 0.68488000 0.68587000 0.68501534 0.00063469 518 1517362200 2018.01.31 01:30 0.68554000 0.68592000 0.68527000 0.68611000 0.68510150 0.00065266 1090 1517364000 2018.01.31 02:00 0.68591000 0.68661000 0.68563000 0.68677000 0.68524516 0.00069932 1893 1517365800 2018.01.31 02:30 0.68653000 0.68620000 0.68503000 0.68737000 0.68533610 0.00056518 3312 1517367600 2018.01.31 03:00 0.68619000 0.68789000 0.68610000 0.68848000 0.68557933 0.00078500 4044 1517369400 2018.01.31 03:30 0.68790000 0.68755000 0.68747000 0.68831000 0.68576701 0.00090703 3064 1517371200 2018.01.31 04:00 0.68755000 0.68769000 0.68743000 0.68795000 0.68595015 0.00102905 2313 1517373000 2018.01.31 04:30 0.68767000 0.68821000 0.68672000 0.68852000 0.68616538 0.00119093 2379 1517374800 2018.01.31 05:00 0.68821000 0.68896000 0.68816000 0.68900000 0.68643153 0.00140017 1950 1517376600 2018.01.31 05:30 0.68896000 0.68895000 0.68871000 0.68957000 0.68667139 0.00156015 4030 1517378400 2018.01.31 06:00 0.68896000 0.68865000 0.68832000 0.68920000 0.68685982 0.00165835 2433 1517380200 2018.01.31 06:30 0.68865000 0.68865000 0.68826000 0.68912000 0.68703032 0.00171926 1892 1517382000 2018.01.31 07:00 0.68865000 0.68847000 0.68832000 0.68926000 0.68716743 0.00173319 1894 1517383800 2018.01.31 07:30 0.68849000 0.68920000 0.68839000 0.68936000 0.68736101 0.00175736 2603 1517385600 2018.01.31 08:00 0.68918000 0.68884000 0.68873000 0.68925000 0.68750186 0.00174268 2717 1517387400 2018.01.31 08:30 0.68886000 0.68874000 0.68777000 0.68889000 0.68761978 0.00168117 2824 1517389200 2018.01.31 09:00 0.68872000 0.68849000 0.68819000 0.68877000 0.68770266 0.00157824 2151 1517391000 2018.01.31 09:30 0.68851000 0.68880000 0.68830000 0.68922000 0.68780717 0.00145894 3351 1517392800 2018.01.31 10:00 0.68881000 0.68809000 0.68768000 0.68893000 0.68783411 0.00126201 2894 1517394600 2018.01.31 10:30 0.68809000 0.68814000 0.68788000 0.68853000 0.68786324 0.00106988 2848 1517396400 2018.01.31 11:00 0.68814000 0.68891000 0.68783000 0.68895000 0.68796293 0.00093326 2578 1517398200 2018.01.31 11:30 0.68891000 0.68903000 0.68850000 0.68915000 0.68806456 0.00081261 2975 1517400000 2018.01.31 12:00 0.68899000 0.68945000 0.68880000 0.69001000 0.68819650 0.00075326 2975 1517401800 2018.01.31 12:30 0.68948000 0.68999000 0.68933000 0.69000000 0.68836731 0.00063899 2388 1517403600 2018.01.31 13:00 0.68999000 0.69063000 0.68989000 0.69073000 0.68858281 0.00072451 2333 1517405400 2018.01.31 13:30 0.69062000 0.69081000 0.69056000 0.69116000 0.68879492 0.00078434 1683 1517407200 2018.01.31 14:00 0.69081000 0.69154000 0.69076000 0.69250000 0.68905636 0.00090850 2413 1517409000 2018.01.31 14:30 0.69153000 0.69147000 0.69119000 0.69166000 0.68928623 0.00101293 2200 1517410800 2018.01.31 15:00 0.69147000 0.69142000 0.69116000 0.69192000 0.68948944 0.00111262 2587 1517412600 2018.01.31 15:30 0.69144000 0.69188000 0.69121000 0.69235000 0.68971712 0.00123646 4286 1517414400 2018.01.31 16:00 0.69191000 0.69205000 0.69123000 0.69232000 0.68993929 0.00133703 3482 1517416200 2018.01.31 16:30 0.69207000 0.68996000 0.68971000 0.69207000 0.68994127 0.00130580 3441 1517418000 2018.01.31 17:00 0.68996000 0.69005000 0.68952000 0.69068000 0.68995162 0.00126450 3191 1517419800 2018.01.31 17:30 0.69005000 0.68788000 0.68744000 0.69013000 0.68975432 0.00132957 5950 1517421600 2018.01.31 18:00 0.68792000 0.68674000 0.68651000 0.68823000 0.68946725 0.00149449 5926 1517423400 2018.01.31 18:30 0.68674000 0.68728000 0.68673000 0.68789000 0.68925894 0.00159927 3814 1517425200 2018.01.31 19:00 0.68726000 0.68704000 0.68655000 0.68745000 0.68904761 0.00171620 3162 1517427000 2018.01.31 19:30 0.68704000 0.68705000 0.68677000 0.68758000 0.68885736 0.00182727 2642 1517428800 2018.01.31 20:00 0.68698000 0.68658000 0.68577000 0.68711000 0.68864047 0.00196190 2001 1517430600 2018.01.31 20:30 0.68664000 0.68587000 0.68585000 0.68701000 0.68837662 0.00215132 2262 1517432400 2018.01.31 21:00 0.68587000 0.68551000 0.68505000 0.68672000 0.68810360 0.00234534 7001 1517434200 2018.01.31 21:30 0.68548000 0.68518000 0.68455000 0.68578000 0.68782517 0.00253312 3929 1517436000 2018.01.31 22:00 0.68518000 0.68547000 0.68475000 0.68556000 0.68760086 0.00264835 2998 1517437800 2018.01.31 22:30 0.68546000 0.68567000 0.68533000 0.68611000 0.68741697 0.00269829 2060 1517439600 2018.01.31 23:00 0.68567000 0.68577000 0.68539000 0.68606000 0.68726012 0.00268134 748 1517441400 2018.01.31 23:30 0.68577000 0.68560000 0.68557000 0.68608000 0.68710201 0.00263750 674 1517443200 2018.02.01 00:00 0.68528000 0.68586000 0.68413000 0.68630000 0.68698372 0.00249161 713 1517445000 2018.02.01 00:30 0.68574000 0.68634000 0.68564000 0.68640000 0.68692242 0.00229884 484 1517446800 2018.02.01 01:00 0.68633000 0.68650000 0.68620000 0.68666000 0.68688219 0.00207539 336 1517448600 2018.02.01 01:30 0.68650000 0.68666000 0.68628000 0.68681000 0.68686103 0.00175051 836 1517450400 2018.02.01 02:00 0.68665000 0.68691000 0.68647000 0.68695000 0.68686569 0.00131137 1693 1517452200 2018.02.01 02:30 0.68691000 0.68607000 0.68583000 0.68729000 0.68678991 0.00110596 2168 1517454000 2018.02.01 03:00 0.68608000 0.68572000 0.68544000 0.68624000 0.68668801 0.00081022 2495 1517455800 2018.02.01 03:30 0.68573000 0.68552000 0.68544000 0.68674000 0.68657677 0.00074168 3641 1517457600 2018.02.01 04:00 0.68553000 0.68561000 0.68541000 0.68604000 0.68648470 0.00071979 1872 1517459400 2018.02.01 04:30 0.68562000 0.68576000 0.68534000 0.68589000 0.68641568 0.00067480 2078 1517461200 2018.02.01 05:00 0.68577000 0.68631000 0.68558000 0.68656000 0.68640562 0.00065431 2025 1517463000 2018.02.01 05:30 0.68631000 0.68637000 0.68596000 0.68661000 0.68640222 0.00063595 2174 1517464800 2018.02.01 06:00 0.68637000 0.68643000 0.68614000 0.68678000 0.68640487 0.00063660 1533 1517466600 2018.02.01 06:30 0.68643000 0.68654000 0.68603000 0.68671000 0.68641774 0.00063460 1638 1517468400 2018.02.01 07:00 0.68654000 0.68588000 0.68579000 0.68659000 0.68636653 0.00058024 1601 1517470200 2018.02.01 07:30 0.68587000 0.68634000 0.68582000 0.68655000 0.68636400 0.00051460 1611 1517472000 2018.02.01 08:00 0.68635000 0.68602000 0.68584000 0.68664000 0.68633124 0.00046276 3314 1517473800 2018.02.01 08:30 0.68602000 0.68602000 0.68528000 0.68651000 0.68630160 0.00043009 4102 1517475600 2018.02.01 09:00 0.68601000 0.68583000 0.68562000 0.68640000 0.68625668 0.00040888 3311 1517477400 2018.02.01 09:30 0.68581000 0.68544000 0.68523000 0.68618000 0.68617890 0.00040206 4044 1517479200 2018.02.01 10:00 0.68544000 0.68647000 0.68518000 0.68677000 0.68620663 0.00040484 4560 1517481000 2018.02.01 10:30 0.68646000 0.68545000 0.68498000 0.68650000 0.68613457 0.00042471 3292 1517482800 2018.02.01 11:00 0.68544000 0.68516000 0.68508000 0.68607000 0.68604175 0.00045778 3715 1517484600 2018.02.01 11:30 0.68516000 0.68473000 0.68473000 0.68547000 0.68591682 0.00051373 3260 1517486400 2018.02.01 12:00 0.68474000 0.68581000 0.68463000 0.68583000 0.68590665 0.00046303 2419 1517488200 2018.02.01 12:30 0.68582000 0.68471000 0.68447000 0.68598000 0.68579268 0.00052413 2547 1517490000 2018.02.01 13:00 0.68470000 0.68495000 0.68408000 0.68496000 0.68571243 0.00055888 2788 1517491800 2018.02.01 13:30 0.68494000 0.68464000 0.68439000 0.68556000 0.68561029 0.00061701 2581 1517493600 2018.02.01 14:00 0.68462000 0.68496000 0.68434000 0.68509000 0.68554836 0.00064473 2613 1517495400 2018.02.01 14:30 0.68494000 0.68520000 0.68489000 0.68595000 0.68551518 0.00065438 3007 1517497200 2018.02.01 15:00 0.68522000 0.68446000 0.68403000 0.68535000 0.68541469 0.00068812 2996 1517499000 2018.02.01 15:30 0.68444000 0.68489000 0.68416000 0.68500000 0.68536472 0.00067255 3813 1517500800 2018.02.01 16:00 0.68489000 0.68558000 0.68457000 0.68558000 0.68538522 0.00062822 3289 1517502600 2018.02.01 16:30 0.68559000 0.68549000 0.68509000 0.68590000 0.68539520 0.00057298 3627 1517504400 2018.02.01 17:00 0.68549000 0.68609000 0.68504000 0.68635000 0.68546137 0.00058553 4594 1517506200 2018.02.01 17:30 0.68609000 0.68600000 0.68445000 0.68621000 0.68551267 0.00057288 6164 1517508000 2018.02.01 18:00 0.68599000 0.68581000 0.68565000 0.68660000 0.68554099 0.00057254 5145 1517509800 2018.02.01 18:30 0.68584000 0.68706000 0.68575000 0.68710000 0.68568565 0.00069488 3886 1517511600 2018.02.01 19:00 0.68706000 0.68645000 0.68641000 0.68731000 0.68575845 0.00074033 3972 1517513400 2018.02.01 19:30 0.68648000 0.68620000 0.68620000 0.68686000 0.68580050 0.00075882 2344 1517515200 2018.02.01 20:00 0.68620000 0.68617000 0.68592000 0.68642000 0.68583569 0.00076373 1682 1517517000 2018.02.01 20:30 0.68618000 0.68584000 0.68578000 0.68639000 0.68583610 0.00075902 1427 1517518800 2018.02.01 21:00 0.68585000 0.68589000 0.68533000 0.68594000 0.68584124 0.00074592 1759 1517520600 2018.02.01 21:30 0.68585000 0.68514000 0.68499000 0.68587000 0.68577445 0.00069791 2229 1517522400 2018.02.01 22:00 0.68505000 0.68501000 0.68477000 0.68536000 0.68570165 0.00069678 2914 1517524200 2018.02.01 22:30 0.68499000 0.68479000 0.68446000 0.68528000 0.68561482 0.00067513 2383 1517526000 2018.02.01 23:00 0.68479000 0.68533000 0.68463000 0.68561000 0.68558770 0.00065952 1096 1517527800 2018.02.01 23:30 0.68533000 0.68488000 0.68472000 0.68533000 0.68552030 0.00064512 1674 1517529600 2018.02.02 00:00 0.68485000 0.68469000 0.68359000 0.68608000 0.68544122 0.00066759 736 1517531400 2018.02.02 00:30 0.68452000 0.68476000 0.68452000 0.68516000 0.68537634 0.00069371 1577 1517533200 2018.02.02 01:00 0.68476000 0.68513000 0.68450000 0.68560000 0.68535288 0.00067191 447 1517535000 2018.02.02 01:30 0.68515000 0.68505000 0.68482000 0.68569000 0.68532404 0.00067718 991 1517536800 2018.02.02 02:00 0.68505000 0.68470000 0.68460000 0.68516000 0.68526460 0.00070857 1462 1517538600 2018.02.02 02:30 0.68470000 0.68425000 0.68422000 0.68481000 0.68516797 0.00077362 2201 1517540400 2018.02.02 03:00 0.68426000 0.68416000 0.68373000 0.68429000 0.68507198 0.00080865 4058 1517542200 2018.02.02 03:30 0.68414000 0.68362000 0.68281000 0.68417000 0.68493369 0.00088525 3851 1517544000 2018.02.02 04:00 0.68362000 0.68324000 0.68298000 0.68365000 0.68477239 0.00098700 2347 1517545800 2018.02.02 04:30 0.68326000 0.68308000 0.68256000 0.68344000 0.68461121 0.00096383 3108 1517547600 2018.02.02 05:00 0.68308000 0.68279000 0.68276000 0.68368000 0.68443776 0.00099956 2106 1517549400 2018.02.02 05:30 0.68279000 0.68272000 0.68239000 0.68296000 0.68427416 0.00102898 1446 1517551200 2018.02.02 06:00 0.68272000 0.68252000 0.68238000 0.68277000 0.68410710 0.00104692 1265 1517553000 2018.02.02 06:30 0.68252000 0.68266000 0.68242000 0.68313000 0.68396928 0.00104922 1599 1517554800 2018.02.02 07:00 0.68266000 0.68270000 0.68249000 0.68311000 0.68384840 0.00101673 1742 1517556600 2018.02.02 07:30 0.68271000 0.68303000 0.68262000 0.68334000 0.68377046 0.00100329 1358 1517558400 2018.02.02 08:00 0.68307000 0.68297000 0.68276000 0.68333000 0.68369422 0.00099009 3120 1517560200 2018.02.02 08:30 0.68296000 0.68280000 0.68262000 0.68319000 0.68360906 0.00098876 2245 1517562000 2018.02.02 09:00 0.68281000 0.68303000 0.68272000 0.68348000 0.68355391 0.00092341 2286 1517563800 2018.02.02 09:30 0.68304000 0.68298000 0.68265000 0.68339000 0.68349925 0.00088494 2483 1517565600 2018.02.02 10:00 0.68298000 0.68275000 0.68219000 0.68307000 0.68342789 0.00085903 3465 1517567400 2018.02.02 10:30 0.68275000 0.68266000 0.68256000 0.68368000 0.68335476 0.00081944 3187 1517569200 2018.02.02 11:00 0.68266000 0.68214000 0.68212000 0.68288000 0.68323907 0.00075068 2528 1517571000 2018.02.02 11:30 0.68214000 0.68311000 0.68193000 0.68323000 0.68322678 0.00063009 2536 1517572800 2018.02.02 12:00 0.68313000 0.68329000 0.68288000 0.68379000 0.68323280 0.00053959 2319 1517574600 2018.02.02 12:30 0.68326000 0.68358000 0.68296000 0.68415000 0.68326587 0.00051235 1994 1517576400 2018.02.02 13:00 0.68359000 0.68358000 0.68324000 0.68392000 0.68329578 0.00049649 2157 1517578200 2018.02.02 13:30 0.68357000 0.68358000 0.68314000 0.68369000 0.68332285 0.00051398 1900 1517580000 2018.02.02 14:00 0.68358000 0.68375000 0.68313000 0.68395000 0.68336353 0.00054956 1907 1517581800 2018.02.02 14:30 0.68375000 0.68347000 0.68284000 0.68375000 0.68337367 0.00055311 1981 1517583600 2018.02.02 15:00 0.68345000 0.68271000 0.68257000 0.68386000 0.68331047 0.00051755 2289 1517585400 2018.02.02 15:30 0.68279000 0.68234000 0.68110000 0.68315000 0.68321804 0.00049542 7539 1517587200 2018.02.02 16:00 0.68235000 0.68237000 0.68156000 0.68267000 0.68313727 0.00047360 4822 1517589000 2018.02.02 16:30 0.68237000 0.68131000 0.68069000 0.68264000 0.68296325 0.00057460 4463 1517590800 2018.02.02 17:00 0.68131000 0.68194000 0.68091000 0.68195000 0.68286580 0.00060851 4889 1517592600 2018.02.02 17:30 0.68195000 0.68202000 0.68146000 0.68218000 0.68278524 0.00063533 3804 1517594400 2018.02.02 18:00 0.68201000 0.68145000 0.68108000 0.68203000 0.68265808 0.00070464 3977 1517596200 2018.02.02 18:30 0.68143000 0.68054000 0.68054000 0.68157000 0.68245636 0.00086555 3680 1517598000 2018.02.02 19:00 0.68053000 0.68090000 0.68028000 0.68161000 0.68230813 0.00094642 3622 1517599800 2018.02.02 19:30 0.68088000 0.68005000 0.68004000 0.68108000 0.68209307 0.00109726 3421 1517601600 2018.02.02 20:00 0.68004000 0.67977000 0.67956000 0.68063000 0.68187183 0.00124935 2798 1517603400 2018.02.02 20:30 0.67979000 0.67986000 0.67940000 0.68010000 0.68168022 0.00136079 2238 1517605200 2018.02.02 21:00 0.67986000 0.67995000 0.67932000 0.68047000 0.68151544 0.00145476 3151 1517607000 2018.02.02 21:30 0.67995000 0.68022000 0.67985000 0.68044000 0.68139207 0.00147205 2688 1517608800 2018.02.02 22:00 0.68023000 0.68051000 0.67981000 0.68063000 0.68130806 0.00144349 2321 1517610600 2018.02.02 22:30 0.68052000 0.67982000 0.67955000 0.68078000 0.68116634 0.00141872 2165 1517612400 2018.02.02 23:00 0.67984000 0.68030000 0.67968000 0.68031000 0.68108383 0.00133976 937 1517614200 2018.02.02 23:30 0.68029000 0.67965000 0.67935000 0.68029000 0.68094728 0.00127357 846 1517788800 2018.02.05 00:00 0.67874000 0.67946000 0.67874000 0.67968000 0.68080563 0.00116428 279 1517790600 2018.02.05 00:30 0.67933000 0.67835000 0.67835000 0.67951000 0.68057176 0.00113850 230 1517792400 2018.02.05 01:00 0.67835000 0.67804000 0.67787000 0.67917000 0.68033064 0.00117638 2412 1517794200 2018.02.05 01:30 0.67804000 0.67796000 0.67765000 0.67821000 0.68010487 0.00121061 1172 1517796000 2018.02.05 02:00 0.67799000 0.67882000 0.67791000 0.67888000 0.67998250 0.00113673 2987 1517797800 2018.02.05 02:30 0.67881000 0.67941000 0.67827000 0.67941000 0.67992797 0.00110452 2685 1517799600 2018.02.05 03:00 0.67941000 0.67891000 0.67801000 0.67942000 0.67983102 0.00102658 2694 1517801400 2018.02.05 03:30 0.67892000 0.67964000 0.67892000 0.67984000 0.67981283 0.00090053 2049 1517803200 2018.02.05 04:00 0.67962000 0.67865000 0.67818000 0.67962000 0.67970209 0.00083456 2267 1517805000 2018.02.05 04:30 0.67868000 0.67833000 0.67803000 0.67882000 0.67957141 0.00083755 2382 1517806800 2018.02.05 05:00 0.67834000 0.67877000 0.67829000 0.67894000 0.67949509 0.00078315 1723 1517808600 2018.02.05 05:30 0.67877000 0.67867000 0.67838000 0.67903000 0.67941651 0.00077481 1771 1517810400 2018.02.05 06:00 0.67867000 0.67925000 0.67859000 0.67931000 0.67940065 0.00076796 1239 1517812200 2018.02.05 06:30 0.67926000 0.67934000 0.67885000 0.67953000 0.67939487 0.00075969 1811 1517814000 2018.02.05 07:00 0.67935000 0.67937000 0.67913000 0.67964000 0.67939250 0.00074881 1727 1517815800 2018.02.05 07:30 0.67937000 0.67941000 0.67912000 0.67954000 0.67939417 0.00072620 1648 1517817600 2018.02.05 08:00 0.67942000 0.67946000 0.67902000 0.67962000 0.67940044 0.00068505 2186 1517819400 2018.02.05 08:30 0.67947000 0.67945000 0.67936000 0.67989000 0.67940516 0.00068105 1752 1517821200 2018.02.05 09:00 0.67945000 0.67948000 0.67917000 0.67999000 0.67941229 0.00065544 2500 1517823000 2018.02.05 09:30 0.67946000 0.67985000 0.67944000 0.68023000 0.67945397 0.00068548 3145 1517824800 2018.02.05 10:00 0.67983000 0.67906000 0.67896000 0.67994000 0.67941645 0.00066769 3769 1517826600 2018.02.05 10:30 0.67908000 0.67989000 0.67886000 0.68018000 0.67946155 0.00065713 2817 1517828400 2018.02.05 11:00 0.67990000 0.68038000 0.67979000 0.68058000 0.67954902 0.00065229 2832 1517830200 2018.02.05 11:30 0.68038000 0.68140000 0.68019000 0.68149000 0.67972531 0.00074985 2277 1517832000 2018.02.05 12:00 0.68146000 0.68041000 0.68024000 0.68156000 0.67979052 0.00076422 1944 1517833800 2018.02.05 12:30 0.68040000 0.68008000 0.67972000 0.68057000 0.67981809 0.00077351 1607 1517835600 2018.02.05 13:00 0.68009000 0.67988000 0.67922000 0.68009000 0.67982398 0.00074874 2007 1517837400 2018.02.05 13:30 0.67987000 0.67995000 0.67977000 0.68046000 0.67983598 0.00075256 2961 1517839200 2018.02.05 14:00 0.67996000 0.67983000 0.67897000 0.68011000 0.67983541 0.00070410 2615 1517841000 2018.02.05 14:30 0.67983000 0.68003000 0.67923000 0.68018000 0.67985395 0.00062432 2350 1517842800 2018.02.05 15:00 0.68003000 0.68126000 0.67996000 0.68158000 0.67998786 0.00067545 3328 1517844600 2018.02.05 15:30 0.68126000 0.68194000 0.68123000 0.68222000 0.68017377 0.00077149 2421 1517846400 2018.02.05 16:00 0.68193000 0.68178000 0.68132000 0.68220000 0.68032675 0.00085069 3034 1517848200 2018.02.05 16:30 0.68179000 0.68242000 0.68166000 0.68324000 0.68052611 0.00097869 4829 1517850000 2018.02.05 17:00 0.68247000 0.68307000 0.68213000 0.68350000 0.68076838 0.00114430 4963 1517851800 2018.02.05 17:30 0.68307000 0.68365000 0.68279000 0.68414000 0.68104282 0.00132862 3419 1517853600 2018.02.05 18:00 0.68365000 0.68333000 0.68289000 0.68371000 0.68126065 0.00142476 3282 1517855400 2018.02.05 18:30 0.68335000 0.68274000 0.68240000 0.68335000 0.68140154 0.00143620 2583 1517857200 2018.02.05 19:00 0.68275000 0.68272000 0.68221000 0.68300000 0.68152711 0.00142671 2337 1517859000 2018.02.05 19:30 0.68270000 0.68211000 0.68210000 0.68322000 0.68158262 0.00139303 2075 1517860800 2018.02.05 20:00 0.68211000 0.68148000 0.68139000 0.68241000 0.68157285 0.00127269 2442 1517862600 2018.02.05 20:30 0.68147000 0.68216000 0.68140000 0.68221000 0.68162877 0.00122605 2261 1517864400 2018.02.05 21:00 0.68214000 0.68142000 0.68132000 0.68221000 0.68160888 0.00119414 1824 1517866200 2018.02.05 21:30 0.68142000 0.68048000 0.68037000 0.68172000 0.68150137 0.00121804 3168 1517868000 2018.02.05 22:00 0.68048000 0.68072000 0.68022000 0.68218000 0.68142695 0.00121150 11636 1517869800 2018.02.05 22:30 0.68072000 0.67916000 0.67878000 0.68080000 0.68121105 0.00130956 5849 1517871600 2018.02.05 23:00 0.67917000 0.67799000 0.67780000 0.67930000 0.68090429 0.00153705 3239 1517873400 2018.02.05 23:30 0.67799000 0.67684000 0.67553000 0.67807000 0.68051721 0.00188822 2760 1517875200 2018.02.06 00:00 0.67615000 0.67826000 0.67590000 0.67843000 0.68030224 0.00203146 1201 1517877000 2018.02.06 00:30 0.67821000 0.67806000 0.67771000 0.67848000 0.68008869 0.00217993 537 1517878800 2018.02.06 01:00 0.67806000 0.67781000 0.67716000 0.67872000 0.67987167 0.00231201 2024 1517880600 2018.02.06 01:30 0.67785000 0.67675000 0.67648000 0.67798000 0.67957437 0.00248363 2079 1517882400 2018.02.06 02:00 0.67678000 0.67878000 0.67633000 0.67904000 0.67949872 0.00247025 3796 1517884200 2018.02.06 02:30 0.67869000 0.67896000 0.67831000 0.67941000 0.67944741 0.00240361 3991 1517886000 2018.02.06 03:00 0.67896000 0.67856000 0.67854000 0.67970000 0.67936290 0.00229735 3234 1517887800 2018.02.06 03:30 0.67855000 0.67606000 0.67571000 0.67874000 0.67904833 0.00228640 6484 1517889600 2018.02.06 04:00 0.67607000 0.67740000 0.67588000 0.67813000 0.67889135 0.00214222 7469 1517891400 2018.02.06 04:30 0.67741000 0.67753000 0.67739000 0.67835000 0.67876170 0.00200706 4571 1517893200 2018.02.06 05:00 0.67752000 0.67759000 0.67744000 0.67821000 0.67865011 0.00183253 3515 1517895000 2018.02.06 05:30 0.67750000 0.67890000 0.67691000 0.67929000 0.67867391 0.00166096 4416 1517896800 2018.02.06 06:00 0.67888000 0.67795000 0.67774000 0.67979000 0.67860496 0.00154323 4606 1517898600 2018.02.06 06:30 0.67794000 0.67838000 0.67748000 0.67869000 0.67858354 0.00132023 3034 1517900400 2018.02.06 07:00 0.67838000 0.67955000 0.67781000 0.67984000 0.67867558 0.00120440 3441 1517902200 2018.02.06 07:30 0.67956000 0.68035000 0.67951000 0.68073000 0.67883505 0.00125681 3165 1517904000 2018.02.06 08:00 0.68037000 0.67977000 0.67888000 0.68051000 0.67892409 0.00124934 3528 1517905800 2018.02.06 08:30 0.67977000 0.67930000 0.67909000 0.68001000 0.67895989 0.00127100 3515 1517907600 2018.02.06 09:00 0.67930000 0.67995000 0.67900000 0.68139000 0.67905419 0.00132049 5535 1517909400 2018.02.06 09:30 0.67996000 0.68115000 0.67949000 0.68193000 0.67925379 0.00139932 4577 1517911200 2018.02.06 10:00 0.68115000 0.68117000 0.68010000 0.68140000 0.67943629 0.00152587 6638 1517913000 2018.02.06 10:30 0.68118000 0.68247000 0.68105000 0.68280000 0.67972521 0.00175389 4482 1517914800 2018.02.06 11:00 0.68246000 0.68330000 0.68212000 0.68339000 0.68006567 0.00200241 3632 1517916600 2018.02.06 11:30 0.68332000 0.68288000 0.68219000 0.68346000 0.68033370 0.00205696 3446 1517918400 2018.02.06 12:00 0.68288000 0.68286000 0.68174000 0.68328000 0.68057430 0.00218869 3265 1517920200 2018.02.06 12:30 0.68286000 0.68334000 0.68236000 0.68334000 0.68083770 0.00233560 3523 1517922000 2018.02.06 13:00 0.68336000 0.68291000 0.68196000 0.68366000 0.68103506 0.00239259 2789 1517923800 2018.02.06 13:30 0.68291000 0.68241000 0.68195000 0.68296000 0.68116601 0.00217939 4112 1517925600 2018.02.06 14:00 0.68242000 0.68248000 0.68155000 0.68329000 0.68129115 0.00206306 5152 1517927400 2018.02.06 14:30 0.68248000 0.68305000 0.68220000 0.68349000 0.68145866 0.00195786 3561 1517929200 2018.02.06 15:00 0.68303000 0.68266000 0.68194000 0.68320000 0.68157307 0.00179438 5768 1517931000 2018.02.06 15:30 0.68264000 0.68480000 0.68262000 0.68501000 0.68188040 0.00187086 5182 1517932800 2018.02.06 16:00 0.68479000 0.68342000 0.68323000 0.68493000 0.68202703 0.00169953 4179 1517934600 2018.02.06 16:30 0.68342000 0.68420000 0.68323000 0.68530000 0.68223398 0.00157215 5966 1517936400 2018.02.06 17:00 0.68420000 0.68464000 0.68397000 0.68534000 0.68246312 0.00154846 6551 1517938200 2018.02.06 17:30 0.68465000 0.68435000 0.68380000 0.68515000 0.68264283 0.00153348 6010 1517940000 2018.02.06 18:00 0.68438000 0.68462000 0.68405000 0.68496000 0.68283113 0.00145306 4419 1517941800 2018.02.06 18:30 0.68461000 0.68432000 0.68418000 0.68486000 0.68297293 0.00124784 3462 1517943600 2018.02.06 19:00 0.68432000 0.68511000 0.68406000 0.68534000 0.68317646 0.00111085 3291 1517945400 2018.02.06 19:30 0.68510000 0.68544000 0.68510000 0.68590000 0.68339203 0.00108745 3159 1517947200 2018.02.06 20:00 0.68547000 0.68455000 0.68412000 0.68565000 0.68350231 0.00097420 2652 1517949000 2018.02.06 20:30 0.68455000 0.68340000 0.68327000 0.68475000 0.68349257 0.00094919 2064 1517950800 2018.02.06 21:00 0.68337000 0.68300000 0.68254000 0.68347000 0.68344566 0.00096694 2113 1517952600 2018.02.06 21:30 0.68300000 0.68334000 0.68285000 0.68355000 0.68343560 0.00096211 2086 1517954400 2018.02.06 22:00 0.68335000 0.68354000 0.68313000 0.68390000 0.68344554 0.00095021 2410 1517956200 2018.02.06 22:30 0.68355000 0.68415000 0.68333000 0.68432000 0.68351263 0.00093887 2088 1517958000 2018.02.06 23:00 0.68415000 0.68447000 0.68412000 0.68482000 0.68360381 0.00092048 1044 1517959800 2018.02.06 23:30 0.68447000 0.68713000 0.68317000 0.68842000 0.68393964 0.00107459 2145 1517961600 2018.02.07 00:00 0.68630000 0.68757000 0.68515000 0.68779000 0.68428539 0.00123154 1000 1517963400 2018.02.07 00:30 0.68758000 0.68714000 0.68681000 0.68772000 0.68455725 0.00132467 801 1517965200 2018.02.07 01:00 0.68708000 0.68612000 0.68583000 0.68744000 0.68470609 0.00128726 1129 1517967000 2018.02.07 01:30 0.68612000 0.68622000 0.68578000 0.68646000 0.68485027 0.00132453 1182 1517968800 2018.02.07 02:00 0.68620000 0.68621000 0.68546000 0.68643000 0.68497977 0.00131481 2668 1517970600 2018.02.07 02:30 0.68620000 0.68581000 0.68558000 0.68628000 0.68505884 0.00131412 2680 1517972400 2018.02.07 03:00 0.68580000 0.68546000 0.68537000 0.68588000 0.68509704 0.00131328 1977 1517974200 2018.02.07 03:30 0.68547000 0.68548000 0.68543000 0.68604000 0.68513351 0.00130434 2293 1517976000 2018.02.07 04:00 0.68548000 0.68522000 0.68511000 0.68575000 0.68514175 0.00129913 1957 1517977800 2018.02.07 04:30 0.68524000 0.68437000 0.68415000 0.68548000 0.68506825 0.00130220 2011 1517979600 2018.02.07 05:00 0.68437000 0.68361000 0.68329000 0.68460000 0.68492937 0.00135398 2195 1517981400 2018.02.07 05:30 0.68362000 0.68363000 0.68333000 0.68391000 0.68480562 0.00139379 2162 1517983200 2018.02.07 06:00 0.68363000 0.68305000 0.68304000 0.68366000 0.68463842 0.00147254 1643 1517985000 2018.02.07 06:30 0.68304000 0.68343000 0.68283000 0.68347000 0.68452333 0.00149970 1155 1517986800 2018.02.07 07:00 0.68343000 0.68324000 0.68316000 0.68386000 0.68440111 0.00152872 1359 1517988600 2018.02.07 07:30 0.68325000 0.68354000 0.68306000 0.68385000 0.68431910 0.00155490 1563 1517990400 2018.02.07 08:00 0.68353000 0.68311000 0.68287000 0.68368000 0.68420395 0.00161819 2168 1517992200 2018.02.07 08:30 0.68310000 0.68386000 0.68282000 0.68418000 0.68417119 0.00163499 2415 1517994000 2018.02.07 09:00 0.68386000 0.68411000 0.68347000 0.68433000 0.68416536 0.00163634 3301 1517995800 2018.02.07 09:30 0.68410000 0.68372000 0.68343000 0.68432000 0.68412295 0.00151626 2916 1517997600 2018.02.07 10:00 0.68371000 0.68551000 0.68324000 0.68551000 0.68425505 0.00129671 3683 1517999400 2018.02.07 10:30 0.68551000 0.68479000 0.68475000 0.68589000 0.68430599 0.00112016 2842 1518001200 2018.02.07 11:00 0.68479000 0.68537000 0.68407000 0.68546000 0.68440733 0.00105850 2516 1518003000 2018.02.07 11:30 0.68535000 0.68563000 0.68518000 0.68595000 0.68452377 0.00101624 2130 1518004800 2018.02.07 12:00 0.68564000 0.68738000 0.68563000 0.68765000 0.68479580 0.00117333 2306 1518006600 2018.02.07 12:30 0.68736000 0.68692000 0.68663000 0.68760000 0.68499810 0.00129714 2522 1518008400 2018.02.07 13:00 0.68693000 0.68709000 0.68665000 0.68732000 0.68519733 0.00143802 1843 1518010200 2018.02.07 13:30 0.68708000 0.68771000 0.68692000 0.68778000 0.68543663 0.00162604 2155 1518012000 2018.02.07 14:00 0.68771000 0.68761000 0.68720000 0.68783000 0.68564362 0.00177467 1926 1518013800 2018.02.07 14:30 0.68758000 0.68723000 0.68672000 0.68758000 0.68579470 0.00184481 1925 1518015600 2018.02.07 15:00 0.68723000 0.68681000 0.68672000 0.68734000 0.68589140 0.00182841 2447 1518017400 2018.02.07 15:30 0.68680000 0.68608000 0.68596000 0.68695000 0.68590936 0.00176363 2466 1518019200 2018.02.07 16:00 0.68608000 0.68591000 0.68579000 0.68638000 0.68590942 0.00164367 2443 1518021000 2018.02.07 16:30 0.68592000 0.68707000 0.68561000 0.68727000 0.68601995 0.00159205 4407 1518022800 2018.02.07 17:00 0.68706000 0.68766000 0.68663000 0.68774000 0.68617615 0.00153573 4352 1518024600 2018.02.07 17:30 0.68766000 0.68784000 0.68675000 0.68807000 0.68633461 0.00148594 4547 1518026400 2018.02.07 18:00 0.68786000 0.68685000 0.68681000 0.68851000 0.68638369 0.00130820 3718 1518028200 2018.02.07 18:30 0.68686000 0.68694000 0.68618000 0.68716000 0.68643668 0.00118670 3167 1518030000 2018.02.07 19:00 0.68694000 0.68732000 0.68665000 0.68741000 0.68652080 0.00107746 2934 1518031800 2018.02.07 19:30 0.68729000 0.68607000 0.68582000 0.68731000 0.68647787 0.00089173 3526 1518033600 2018.02.07 20:00 0.68604000 0.68474000 0.68353000 0.68630000 0.68631236 0.00099200 3404 1518035400 2018.02.07 20:30 0.68474000 0.68448000 0.68392000 0.68492000 0.68613785 0.00108595 2508 1518037200 2018.02.07 21:00 0.68451000 0.68467000 0.68400000 0.68470000 0.68599805 0.00118593 1807 1518039000 2018.02.07 21:30 0.68467000 0.68359000 0.68333000 0.68467000 0.68576871 0.00140419 2133 1518040800 2018.02.07 22:00 0.68355000 0.68206000 0.67965000 0.68448000 0.68541550 0.00172686 3977 1518042600 2018.02.07 22:30 0.68197000 0.68089000 0.68084000 0.68206000 0.68498450 0.00212673 2004 1518044400 2018.02.07 23:00 0.68089000 0.68258000 0.68076000 0.68403000 0.68475550 0.00223004 2001 1518046200 2018.02.07 23:30 0.68255000 0.68209000 0.68137000 0.68317000 0.68450164 0.00230130 1349 1518048000 2018.02.08 00:00 0.68227000 0.68096000 0.68096000 0.68287000 0.68416435 0.00243969 1094 1518049800 2018.02.08 00:30 0.68096000 0.68123000 0.68095000 0.68162000 0.68388488 0.00251825 559 1518051600 2018.02.08 01:00 0.68138000 0.68132000 0.68098000 0.68198000 0.68364061 0.00257127 1121 1518053400 2018.02.08 01:30 0.68134000 0.68132000 0.68099000 0.68203000 0.68341960 0.00262953 988 1518055200 2018.02.08 02:00 0.68134000 0.67957000 0.67904000 0.68161000 0.68305297 0.00280674 2753 1518057000 2018.02.08 02:30 0.67957000 0.67982000 0.67930000 0.68035000 0.68274507 0.00283288 2665 1518058800 2018.02.08 03:00 0.67982000 0.67955000 0.67900000 0.68026000 0.68244078 0.00277379 2880 1518060600 2018.02.08 03:30 0.67953000 0.67934000 0.67858000 0.67953000 0.68214546 0.00264546 2090 1518062400 2018.02.08 04:00 0.67930000 0.67858000 0.67821000 0.67930000 0.68180590 0.00260494 1419 1518064200 2018.02.08 04:30 0.67858000 0.67930000 0.67852000 0.67934000 0.68156724 0.00243289 1719 1518066000 2018.02.08 05:00 0.67932000 0.67920000 0.67900000 0.67964000 0.68134179 0.00214374 1683 1518067800 2018.02.08 05:30 0.67920000 0.67882000 0.67858000 0.67954000 0.68110162 0.00194628 1578 1518069600 2018.02.08 06:00 0.67883000 0.67860000 0.67835000 0.67908000 0.68086337 0.00184363 2250 1518071400 2018.02.08 06:30 0.67859000 0.67921000 0.67836000 0.67953000 0.68070590 0.00168361 2152 1518073200 2018.02.08 07:00 0.67920000 0.67896000 0.67868000 0.67961000 0.68053963 0.00145271 2444 1518075000 2018.02.08 07:30 0.67897000 0.67951000 0.67880000 0.67960000 0.68044157 0.00127690 1668 1518076800 2018.02.08 08:00 0.67951000 0.67858000 0.67857000 0.67988000 0.68026428 0.00123997 1934 1518078600 2018.02.08 08:30 0.67859000 0.67869000 0.67793000 0.67908000 0.68011435 0.00124240 2169 1518080400 2018.02.08 09:00 0.67865000 0.68013000 0.67864000 0.68078000 0.68011584 0.00111388 3765 1518082200 2018.02.08 09:30 0.68013000 0.68008000 0.67974000 0.68063000 0.68011242 0.00102111 3488 1518084000 2018.02.08 10:00 0.68008000 0.68036000 0.67985000 0.68076000 0.68013600 0.00101693 3658 1518085800 2018.02.08 10:30 0.68036000 0.68000000 0.67975000 0.68064000 0.68012305 0.00097986 3571 1518087600 2018.02.08 11:00 0.68000000 0.68151000 0.67962000 0.68234000 0.68025514 0.00107322 3434 1518089400 2018.02.08 11:30 0.68150000 0.68150000 0.68099000 0.68178000 0.68037370 0.00116197 3012 1518091200 2018.02.08 12:00 0.68152000 0.68184000 0.68049000 0.68201000 0.68051335 0.00128020 2241 1518093000 2018.02.08 12:30 0.68184000 0.68288000 0.68161000 0.68341000 0.68073874 0.00150095 3411 1518094800 2018.02.08 13:00 0.68288000 0.68214000 0.68208000 0.68408000 0.68087219 0.00158292 3202 1518096600 2018.02.08 13:30 0.68217000 0.68158000 0.68099000 0.68246000 0.68093960 0.00158919 3007 1518098400 2018.02.08 14:00 0.68159000 0.68098000 0.68074000 0.68188000 0.68094345 0.00150100 4207 1518100200 2018.02.08 14:30 0.68100000 0.68166000 0.68075000 0.68169000 0.68101169 0.00149483 4090 1518102000 2018.02.08 15:00 0.68163000 0.68076000 0.68009000 0.68184000 0.68098772 0.00142980 4470 1518103800 2018.02.08 15:30 0.68075000 0.67974000 0.67948000 0.68096000 0.68086889 0.00133045 4431 1518105600 2018.02.08 16:00 0.67974000 0.67900000 0.67874000 0.67993000 0.68069090 0.00125374 4393 1518107400 2018.02.08 16:30 0.67900000 0.67879000 0.67830000 0.67910000 0.68050986 0.00125810 4390 1518109200 2018.02.08 17:00 0.67881000 0.67800000 0.67794000 0.67882000 0.68027083 0.00133261 4136 1518111000 2018.02.08 17:30 0.67800000 0.67756000 0.67737000 0.67884000 0.68001266 0.00147999 4610 1518112800 2018.02.08 18:00 0.67755000 0.67476000 0.67370000 0.67817000 0.67951240 0.00195010 6020 1518114600 2018.02.08 18:30 0.67476000 0.67639000 0.67466000 0.67649000 0.67921503 0.00215055 4743 1518116400 2018.02.08 19:00 0.67639000 0.67493000 0.67433000 0.67665000 0.67880693 0.00246622 4104 1518118200 2018.02.08 19:30 0.67495000 0.67621000 0.67467000 0.67648000 0.67855961 0.00259942 4879 1518120000 2018.02.08 20:00 0.67620000 0.67677000 0.67596000 0.67803000 0.67838917 0.00265585 4020 1518121800 2018.02.08 20:30 0.67677000 0.67773000 0.67663000 0.67831000 0.67832639 0.00265628 3386 1518123600 2018.02.08 21:00 0.67772000 0.67747000 0.67732000 0.67834000 0.67824483 0.00258996 2461 1518125400 2018.02.08 21:30 0.67747000 0.67676000 0.67653000 0.67754000 0.67810342 0.00254257 2105 1518127200 2018.02.08 22:00 0.67679000 0.67807000 0.67640000 0.67832000 0.67810023 0.00240205 2233 1518129000 2018.02.08 22:30 0.67807000 0.67563000 0.67559000 0.67814000 0.67786497 0.00224873 2905 1518130800 2018.02.08 23:00 0.67563000 0.67621000 0.67563000 0.67666000 0.67770736 0.00208125 896 1518132600 2018.02.08 23:30 0.67621000 0.67556000 0.67544000 0.67635000 0.67750285 0.00195710 571 1518134400 2018.02.09 00:00 0.67523000 0.67556000 0.67506000 0.67572000 0.67731781 0.00184458 464 1518136200 2018.02.09 00:30 0.67554000 0.67499000 0.67488000 0.67562000 0.67709612 0.00163053 633 1518138000 2018.02.09 01:00 0.67507000 0.67587000 0.67493000 0.67621000 0.67697934 0.00141672 722 1518139800 2018.02.09 01:30 0.67587000 0.67570000 0.67547000 0.67600000 0.67685750 0.00127663 1410 1518141600 2018.02.09 02:00 0.67570000 0.67633000 0.67542000 0.67658000 0.67680726 0.00117355 2260 1518143400 2018.02.09 02:30 0.67631000 0.67620000 0.67576000 0.67663000 0.67674943 0.00107136 2617 1518145200 2018.02.09 03:00 0.67621000 0.67616000 0.67607000 0.67703000 0.67669329 0.00101650 3177 1518147000 2018.02.09 03:30 0.67616000 0.67616000 0.67597000 0.67700000 0.67664250 0.00097962 2953 1518148800 2018.02.09 04:00 0.67618000 0.67586000 0.67507000 0.67626000 0.67656798 0.00086998 3936 1518150600 2018.02.09 04:30 0.67585000 0.67544000 0.67479000 0.67585000 0.67646055 0.00086440 3032 1518152400 2018.02.09 05:00 0.67544000 0.67596000 0.67543000 0.67658000 0.67641288 0.00078934 2390 1518154200 2018.02.09 05:30 0.67598000 0.67633000 0.67576000 0.67680000 0.67640499 0.00078654 2466 1518156000 2018.02.09 06:00 0.67633000 0.67713000 0.67590000 0.67725000 0.67647404 0.00081462 1387 1518157800 2018.02.09 06:30 0.67712000 0.67721000 0.67688000 0.67764000 0.67654413 0.00080681 883 1518159600 2018.02.09 07:00 0.67721000 0.67691000 0.67675000 0.67735000 0.67657897 0.00079990 1355 1518161400 2018.02.09 07:30 0.67690000 0.67617000 0.67600000 0.67690000 0.67654002 0.00078512 1103 1518163200 2018.02.09 08:00 0.67618000 0.67637000 0.67595000 0.67665000 0.67652383 0.00069744 889 1518165000 2018.02.09 08:30 0.67638000 0.67611000 0.67552000 0.67641000 0.67648442 0.00065122 1845 1518166800 2018.02.09 09:00 0.67613000 0.67689000 0.67600000 0.67698000 0.67652304 0.00067544 3061 1518168600 2018.02.09 09:30 0.67690000 0.67744000 0.67641000 0.67772000 0.67661037 0.00071347 3312 1518170400 2018.02.09 10:00 0.67745000 0.67645000 0.67610000 0.67777000 0.67659510 0.00066740 3469 1518172200 2018.02.09 10:30 0.67644000 0.67739000 0.67625000 0.67739000 0.67667080 0.00061876 2907 1518174000 2018.02.09 11:00 0.67739000 0.67803000 0.67733000 0.67807000 0.67680025 0.00070785 2420 1518175800 2018.02.09 11:30 0.67798000 0.67813000 0.67755000 0.67830000 0.67692689 0.00076629 2675 1518177600 2018.02.09 12:00 0.67811000 0.67823000 0.67786000 0.67837000 0.67705100 0.00084790 2150 1518179400 2018.02.09 12:30 0.67825000 0.67756000 0.67717000 0.67846000 0.67709948 0.00085012 2688 1518181200 2018.02.09 13:00 0.67756000 0.67725000 0.67685000 0.67793000 0.67711381 0.00082888 2311 1518183000 2018.02.09 13:30 0.67724000 0.67812000 0.67659000 0.67812000 0.67720964 0.00085612 2808 1518184800 2018.02.09 14:00 0.67813000 0.67729000 0.67725000 0.67850000 0.67721729 0.00080321 3124 1518186600 2018.02.09 14:30 0.67729000 0.67810000 0.67665000 0.67812000 0.67730136 0.00073753 2833 1518188400 2018.02.09 15:00 0.67812000 0.67849000 0.67777000 0.67895000 0.67741456 0.00073640 3324 1518190200 2018.02.09 15:30 0.67849000 0.67980000 0.67720000 0.67980000 0.67764175 0.00089549 5251 1518192000 2018.02.09 16:00 0.67980000 0.67940000 0.67921000 0.68037000 0.67780920 0.00099823 2713 1518193800 2018.02.09 16:30 0.67941000 0.67992000 0.67876000 0.68004000 0.67801023 0.00113340 3824 1518195600 2018.02.09 17:00 0.67992000 0.68109000 0.67941000 0.68122000 0.67830354 0.00135730 3495 1518197400 2018.02.09 17:30 0.68110000 0.68160000 0.67955000 0.68189000 0.67861749 0.00152717 5092 1518199200 2018.02.09 18:00 0.68160000 0.68203000 0.68075000 0.68227000 0.67894249 0.00169294 4513 1518201000 2018.02.09 18:30 0.68207000 0.68115000 0.68097000 0.68242000 0.67915273 0.00168735 3078 1518202800 2018.02.09 19:00 0.68115000 0.68023000 0.68013000 0.68134000 0.67925533 0.00164762 4158 1518204600 2018.02.09 19:30 0.68023000 0.67982000 0.67886000 0.68071000 0.67930910 0.00161113 3987 1518206400 2018.02.09 20:00 0.67981000 0.67893000 0.67858000 0.67982000 0.67927300 0.00147730 3248 1518208200 2018.02.09 20:30 0.67890000 0.67918000 0.67743000 0.67925000 0.67926414 0.00141586 2931 1518210000 2018.02.09 21:00 0.67918000 0.68006000 0.67902000 0.68104000 0.67933994 0.00139915 3768 1518211800 2018.02.09 21:30 0.68010000 0.67979000 0.67979000 0.68116000 0.67938280 0.00137516 2335 1518213600 2018.02.09 22:00 0.67979000 0.68017000 0.67959000 0.68061000 0.67945777 0.00135786 1961 1518215400 2018.02.09 22:30 0.68016000 0.68108000 0.68014000 0.68126000 0.67961227 0.00132365 2063 1518217200 2018.02.09 23:00 0.68108000 0.68172000 0.68069000 0.68172000 0.67981301 0.00127300 777 1518219000 2018.02.09 23:30 0.68172000 0.68176000 0.68160000 0.68224000 0.67999843 0.00126568 789 1518393600 2018.02.12 00:00 0.68022000 0.68107000 0.67975000 0.68175000 0.68010049 0.00111699 424 1518395400 2018.02.12 00:30 0.68107000 0.68133000 0.68104000 0.68142000 0.68021758 0.00102930 250 1518397200 2018.02.12 01:00 0.68133000 0.68084000 0.68080000 0.68151000 0.68027686 0.00094545 886 1518399000 2018.02.12 01:30 0.68084000 0.68087000 0.68027000 0.68107000 0.68033335 0.00093089 956 1518400800 2018.02.12 02:00 0.68087000 0.68059000 0.68014000 0.68087000 0.68035779 0.00090047 1437 1518402600 2018.02.12 02:30 0.68060000 0.68071000 0.68034000 0.68092000 0.68039134 0.00088632 1327 1518404400 2018.02.12 03:00 0.68070000 0.68051000 0.68024000 0.68093000 0.68040264 0.00086928 1734 1518406200 2018.02.12 03:30 0.68052000 0.68079000 0.68024000 0.68081000 0.68043953 0.00082216 1503 1518408000 2018.02.12 04:00 0.68080000 0.68069000 0.68052000 0.68088000 0.68046338 0.00073974 1281 1518409800 2018.02.12 04:30 0.68069000 0.68092000 0.68065000 0.68097000 0.68050687 0.00072675 1235 1518411600 2018.02.12 05:00 0.68091000 0.68156000 0.68078000 0.68160000 0.68060717 0.00075316 1350 1518413400 2018.02.12 05:30 0.68156000 0.68178000 0.68134000 0.68183000 0.68071887 0.00076998 1549 1518415200 2018.02.12 06:00 0.68179000 0.68207000 0.68179000 0.68246000 0.68084755 0.00070757 1552 1518417000 2018.02.12 06:30 0.68205000 0.68212000 0.68181000 0.68234000 0.68096873 0.00064428 897 1518418800 2018.02.12 07:00 0.68211000 0.68183000 0.68164000 0.68213000 0.68105076 0.00062805 986 1518420600 2018.02.12 07:30 0.68183000 0.68177000 0.68144000 0.68203000 0.68111926 0.00056908 1032 1518422400 2018.02.12 08:00 0.68176000 0.68153000 0.68121000 0.68179000 0.68115838 0.00052576 1334 1518424200 2018.02.12 08:30 0.68154000 0.68190000 0.68132000 0.68203000 0.68122901 0.00053484 1384 1518426000 2018.02.12 09:00 0.68191000 0.68093000 0.68085000 0.68198000 0.68120053 0.00053113 2244 1518427800 2018.02.12 09:30 0.68093000 0.68064000 0.68035000 0.68128000 0.68114715 0.00053606 2799 1518429600 2018.02.12 10:00 0.68064000 0.68136000 0.68049000 0.68168000 0.68116742 0.00053488 2789 1518431400 2018.02.12 10:30 0.68133000 0.67946000 0.67946000 0.68137000 0.68100481 0.00067022 2565 1518433200 2018.02.12 11:00 0.67948000 0.67954000 0.67894000 0.68010000 0.68086530 0.00077146 3142 1518435000 2018.02.12 11:30 0.67954000 0.67940000 0.67923000 0.68008000 0.68072575 0.00087233 1966 1518436800 2018.02.12 12:00 0.67942000 0.67963000 0.67939000 0.67991000 0.68062139 0.00093767 1638 1518438600 2018.02.12 12:30 0.67962000 0.67952000 0.67930000 0.67974000 0.68051650 0.00100420 1358 1518440400 2018.02.12 13:00 0.67951000 0.67918000 0.67839000 0.67967000 0.68038921 0.00109270 1742 1518442200 2018.02.12 13:30 0.67918000 0.67936000 0.67898000 0.67960000 0.68029119 0.00114940 1447 1518444000 2018.02.12 14:00 0.67936000 0.67988000 0.67914000 0.68005000 0.68025203 0.00116476 1509 1518445800 2018.02.12 14:30 0.67988000 0.68018000 0.67937000 0.68029000 0.68024517 0.00115783 1591 1518447600 2018.02.12 15:00 0.68017000 0.67971000 0.67940000 0.68018000 0.68019420 0.00114287 1697 1518449400 2018.02.12 15:30 0.67970000 0.67934000 0.67907000 0.67997000 0.68011285 0.00112604 2280 1518451200 2018.02.12 16:00 0.67932000 0.67970000 0.67922000 0.67994000 0.68007353 0.00105123 1860 1518453000 2018.02.12 16:30 0.67970000 0.68043000 0.67955000 0.68068000 0.68010748 0.00094352 3070 1518454800 2018.02.12 17:00 0.68043000 0.67956000 0.67920000 0.68053000 0.68005534 0.00087414 2916 1518456600 2018.02.12 17:30 0.67959000 0.67944000 0.67906000 0.67999000 0.67999674 0.00079815 3307 1518458400 2018.02.12 18:00 0.67946000 0.67976000 0.67931000 0.67998000 0.67997419 0.00072147 2599 1518460200 2018.02.12 18:30 0.67974000 0.67973000 0.67908000 0.67977000 0.67995093 0.00057641 2152 1518462000 2018.02.12 19:00 0.67973000 0.68006000 0.67930000 0.68014000 0.67996132 0.00053692 1912 1518463800 2018.02.12 19:30 0.68006000 0.67947000 0.67926000 0.68017000 0.67991453 0.00050831 1529 1518465600 2018.02.12 20:00 0.67947000 0.67960000 0.67926000 0.67986000 0.67988457 0.00037915 1316 1518467400 2018.02.12 20:30 0.67961000 0.68010000 0.67944000 0.68019000 0.67990509 0.00038196 1108 1518469200 2018.02.12 21:00 0.68010000 0.67993000 0.67970000 0.68025000 0.67990746 0.00037449 951 1518471000 2018.02.12 21:30 0.67992000 0.67995000 0.67966000 0.68020000 0.67991151 0.00035909 1041 1518472800 2018.02.12 22:00 0.67994000 0.68042000 0.67991000 0.68068000 0.67995994 0.00039287 1398 1518474600 2018.02.12 22:30 0.68044000 0.68091000 0.68019000 0.68096000 0.68005042 0.00046958 1740 1518476400 2018.02.12 23:00 0.68091000 0.68120000 0.68063000 0.68181000 0.68015991 0.00053445 1105 1518478200 2018.02.12 23:30 0.68114000 0.68218000 0.68087000 0.68239000 0.68035230 0.00072554 924 1518480000 2018.02.13 00:00 0.68173000 0.68174000 0.68151000 0.68235000 0.68048446 0.00082283 267 1518481800 2018.02.13 00:30 0.68176000 0.68208000 0.68169000 0.68226000 0.68063641 0.00094305 224 1518483600 2018.02.13 01:00 0.68209000 0.68207000 0.68173000 0.68249000 0.68077295 0.00101828 656 1518485400 2018.02.13 01:30 0.68206000 0.68170000 0.68121000 0.68206000 0.68086124 0.00101633 783 1518487200 2018.02.13 02:00 0.68171000 0.68122000 0.68107000 0.68171000 0.68089541 0.00099624 1310 1518489000 2018.02.13 02:30 0.68125000 0.68056000 0.68037000 0.68148000 0.68086346 0.00098408 1776 1518490800 2018.02.13 03:00 0.68056000 0.68085000 0.68016000 0.68098000 0.68086218 0.00093964 1353 1518492600 2018.02.13 03:30 0.68086000 0.68110000 0.68075000 0.68129000 0.68088483 0.00088941 1499 1518494400 2018.02.13 04:00 0.68109000 0.68118000 0.68094000 0.68130000 0.68091294 0.00085882 1195 1518496200 2018.02.13 04:30 0.68118000 0.68187000 0.68098000 0.68188000 0.68100409 0.00084990 1391 1518498000 2018.02.13 05:00 0.68187000 0.68251000 0.68171000 0.68267000 0.68114751 0.00089650 1463 1518499800 2018.02.13 05:30 0.68250000 0.68223000 0.68214000 0.68258000 0.68125060 0.00085299 1427 1518501600 2018.02.13 06:00 0.68224000 0.68161000 0.68155000 0.68252000 0.68128483 0.00077307 1468 1518503400 2018.02.13 06:30 0.68161000 0.68182000 0.68115000 0.68200000 0.68133580 0.00073284 1494 1518505200 2018.02.13 07:00 0.68181000 0.68175000 0.68146000 0.68186000 0.68137525 0.00066300 1881 1518507000 2018.02.13 07:30 0.68174000 0.68093000 0.68087000 0.68183000 0.68133284 0.00060000 1683 1518508800 2018.02.13 08:00 0.68093000 0.68111000 0.68077000 0.68124000 0.68131162 0.00057417 2457 1518510600 2018.02.13 08:30 0.68112000 0.68094000 0.68080000 0.68128000 0.68127623 0.00058771 1558 1518512400 2018.02.13 09:00 0.68093000 0.68063000 0.68003000 0.68095000 0.68121468 0.00063073 2110 1518514200 2018.02.13 09:30 0.68062000 0.68074000 0.68007000 0.68149000 0.68116947 0.00061983 4947 1518516000 2018.02.13 10:00 0.68076000 0.68181000 0.68049000 0.68206000 0.68123048 0.00059974 3559 1518517800 2018.02.13 10:30 0.68180000 0.68212000 0.68175000 0.68356000 0.68131519 0.00057902 3555 1518519600 2018.02.13 11:00 0.68214000 0.68156000 0.68142000 0.68243000 0.68133851 0.00055300 2121 1518521400 2018.02.13 11:30 0.68158000 0.68127000 0.68115000 0.68173000 0.68133198 0.00054793 2334 1518523200 2018.02.13 12:00 0.68125000 0.68154000 0.68119000 0.68236000 0.68135179 0.00054700 2066 1518525000 2018.02.13 12:30 0.68153000 0.68053000 0.68036000 0.68159000 0.68127353 0.00056221 2830 1518526800 2018.02.13 13:00 0.68054000 0.68016000 0.68004000 0.68079000 0.68116748 0.00063318 1970 1518528600 2018.02.13 13:30 0.68016000 0.68062000 0.67980000 0.68065000 0.68111534 0.00066111 1511 1518530400 2018.02.13 14:00 0.68058000 0.68054000 0.68002000 0.68063000 0.68106054 0.00069155 1561 1518532200 2018.02.13 14:30 0.68055000 0.68017000 0.67978000 0.68060000 0.68097573 0.00072179 1998 1518534000 2018.02.13 15:00 0.68016000 0.68072000 0.67993000 0.68097000 0.68095137 0.00064432 2566 1518535800 2018.02.13 15:30 0.68072000 0.68018000 0.68015000 0.68080000 0.68087791 0.00061742 2020 1518537600 2018.02.13 16:00 0.68016000 0.67992000 0.67916000 0.68030000 0.68078668 0.00064986 2497 1518539400 2018.02.13 16:30 0.67990000 0.67910000 0.67905000 0.68003000 0.68062604 0.00073940 3738 1518541200 2018.02.13 17:00 0.67910000 0.68001000 0.67893000 0.68048000 0.68056737 0.00071984 2943 1518543000 2018.02.13 17:30 0.68002000 0.68033000 0.67976000 0.68139000 0.68054477 0.00072175 3360 1518544800 2018.02.13 18:00 0.68033000 0.67985000 0.67946000 0.68034000 0.68047860 0.00073869 3200 1518546600 2018.02.13 18:30 0.67985000 0.67995000 0.67978000 0.68041000 0.68042826 0.00074999 1819 1518548400 2018.02.13 19:00 0.67993000 0.67988000 0.67965000 0.68015000 0.68037604 0.00076871 1778 1518550200 2018.02.13 19:30 0.67989000 0.67968000 0.67967000 0.68036000 0.68030975 0.00079307 1533 1518552000 2018.02.13 20:00 0.67968000 0.67984000 0.67904000 0.67985000 0.68026501 0.00073307 1231 1518553800 2018.02.13 20:30 0.67984000 0.67991000 0.67953000 0.67999000 0.68023120 0.00061183 1057 1518555600 2018.02.13 21:00 0.67989000 0.68008000 0.67974000 0.68023000 0.68021680 0.00053564 1025 1518557400 2018.02.13 21:30 0.68011000 0.67978000 0.67939000 0.68015000 0.68017520 0.00048610 994 1518559200 2018.02.13 22:00 0.67975000 0.68028000 0.67961000 0.68045000 0.68018518 0.00038180 1509 1518561000 2018.02.13 22:30 0.68029000 0.68031000 0.68018000 0.68070000 0.68019707 0.00037894 1105 1518562800 2018.02.13 23:00 0.68031000 0.68023000 0.68005000 0.68031000 0.68020021 0.00037999 486 1518564600 2018.02.13 23:30 0.68020000 0.68009000 0.67990000 0.68059000 0.68018971 0.00036468 787 1518566400 2018.02.14 00:00 0.67930000 0.67985000 0.67899000 0.68004000 0.68015736 0.00034916 272 1518568200 2018.02.14 00:30 0.67984000 0.68033000 0.67982000 0.68045000 0.68017380 0.00035821 514 1518570000 2018.02.14 01:00 0.68033000 0.68060000 0.68017000 0.68064000 0.68021439 0.00037071 463 1518571800 2018.02.14 01:30 0.68061000 0.68107000 0.68050000 0.68108000 0.68029588 0.00045461 239 1518573600 2018.02.14 02:00 0.68107000 0.68071000 0.68071000 0.68107000 0.68033532 0.00047503 1203 1518575400 2018.02.14 02:30 0.68071000 0.68071000 0.68050000 0.68099000 0.68037100 0.00041125 1163 1518577200 2018.02.14 03:00 0.68072000 0.68024000 0.68012000 0.68072000 0.68035852 0.00039876 1519 1518579000 2018.02.14 03:30 0.68025000 0.67999000 0.67985000 0.68043000 0.68032343 0.00039203 1387 1518580800 2018.02.14 04:00 0.68000000 0.68245000 0.67991000 0.68283000 0.68052596 0.00064770 3452 1518582600 2018.02.14 04:30 0.68246000 0.68330000 0.68241000 0.68355000 0.68079015 0.00094282 2885 1518584400 2018.02.14 05:00 0.68330000 0.68261000 0.68235000 0.68372000 0.68096347 0.00105261 2991 1518586200 2018.02.14 05:30 0.68260000 0.68246000 0.68204000 0.68317000 0.68110600 0.00110501 2276 1518588000 2018.02.14 06:00 0.68246000 0.68181000 0.68180000 0.68252000 0.68117305 0.00109809 1972 1518589800 2018.02.14 06:30 0.68181000 0.68239000 0.68172000 0.68262000 0.68128895 0.00112332 1805 1518591600 2018.02.14 07:00 0.68237000 0.68207000 0.68197000 0.68257000 0.68136333 0.00112173 1640 1518593400 2018.02.14 07:30 0.68208000 0.68182000 0.68141000 0.68227000 0.68140682 0.00107815 1533 1518595200 2018.02.14 08:00 0.68182000 0.68197000 0.68177000 0.68240000 0.68146046 0.00106510 1563 1518597000 2018.02.14 08:30 0.68197000 0.68202000 0.68162000 0.68210000 0.68151375 0.00104881 1464 1518598800 2018.02.14 09:00 0.68201000 0.68192000 0.68185000 0.68262000 0.68155244 0.00101714 1546 1518600600 2018.02.14 09:30 0.68191000 0.68177000 0.68173000 0.68281000 0.68157316 0.00096562 2878 1518602400 2018.02.14 10:00 0.68177000 0.68199000 0.68151000 0.68208000 0.68161286 0.00088948 2264 1518604200 2018.02.14 10:30 0.68200000 0.68191000 0.68133000 0.68201000 0.68164116 0.00084244 1656 1518606000 2018.02.14 11:00 0.68192000 0.68198000 0.68167000 0.68224000 0.68167343 0.00080911 1780 1518607800 2018.02.14 11:30 0.68198000 0.68347000 0.68182000 0.68369000 0.68184453 0.00086982 2088 1518609600 2018.02.14 12:00 0.68347000 0.68322000 0.68262000 0.68357000 0.68197553 0.00087289 1688 1518611400 2018.02.14 12:30 0.68322000 0.68269000 0.68265000 0.68354000 0.68204357 0.00083339 1515 1518613200 2018.02.14 13:00 0.68269000 0.68260000 0.68199000 0.68286000 0.68209657 0.00072888 1878 1518615000 2018.02.14 13:30 0.68261000 0.68260000 0.68203000 0.68263000 0.68214451 0.00054756 1483 1518616800 2018.02.14 14:00 0.68262000 0.68224000 0.68216000 0.68289000 0.68215361 0.00054046 1244 1518618600 2018.02.14 14:30 0.68225000 0.68252000 0.68208000 0.68264000 0.68218850 0.00047317 1354 1518620400 2018.02.14 15:00 0.68252000 0.68226000 0.68226000 0.68373000 0.68219531 0.00046259 2449 1518622200 2018.02.14 15:30 0.68226000 0.67896000 0.67797000 0.68350000 0.68188719 0.00088121 10266 1518624000 2018.02.14 16:00 0.67896000 0.68031000 0.67882000 0.68053000 0.68173698 0.00098373 6150 1518625800 2018.02.14 16:30 0.68032000 0.68063000 0.68019000 0.68224000 0.68163155 0.00103110 5166 1518627600 2018.02.14 17:00 0.68063000 0.68295000 0.68063000 0.68392000 0.68175712 0.00103240 7697 1518629400 2018.02.14 17:30 0.68296000 0.68321000 0.68281000 0.68428000 0.68189549 0.00105178 7442 1518631200 2018.02.14 18:00 0.68322000 0.68341000 0.68249000 0.68368000 0.68203973 0.00108302 4924 1518633000 2018.02.14 18:30 0.68341000 0.68335000 0.68300000 0.68367000 0.68216451 0.00111106 4079 1518634800 2018.02.14 19:00 0.68335000 0.68378000 0.68332000 0.68409000 0.68231837 0.00116028 3402 1518636600 2018.02.14 19:30 0.68378000 0.68313000 0.68285000 0.68384000 0.68239567 0.00116774 3122 1518638400 2018.02.14 20:00 0.68315000 0.68431000 0.68285000 0.68455000 0.68257799 0.00124193 3184 1518640200 2018.02.14 20:30 0.68431000 0.68467000 0.68406000 0.68477000 0.68277723 0.00132817 2603 1518642000 2018.02.14 21:00 0.68467000 0.68456000 0.68443000 0.68499000 0.68294701 0.00138977 2058 1518643800 2018.02.14 21:30 0.68457000 0.68485000 0.68445000 0.68515000 0.68312825 0.00147664 2198 1518645600 2018.02.14 22:00 0.68488000 0.68519000 0.68459000 0.68563000 0.68332461 0.00158633 2152 1518647400 2018.02.14 22:30 0.68519000 0.68490000 0.68483000 0.68557000 0.68347464 0.00165344 1882 1518649200 2018.02.14 23:00 0.68495000 0.68514000 0.68482000 0.68568000 0.68363325 0.00172131 822 1518651000 2018.02.14 23:30 0.68514000 0.68414000 0.68404000 0.68520000 0.68368151 0.00172164 897 1518652800 2018.02.15 00:00 0.68384000 0.68429000 0.68384000 0.68454000 0.68373946 0.00170968 524 1518654600 2018.02.15 00:30 0.68430000 0.68426000 0.68406000 0.68474000 0.68378904 0.00170200 414 1518656400 2018.02.15 01:00 0.68430000 0.68397000 0.68388000 0.68445000 0.68380627 0.00167087 814 1518658200 2018.02.15 01:30 0.68397000 0.68398000 0.68365000 0.68435000 0.68382282 0.00127322 859 1518660000 2018.02.15 02:00 0.68397000 0.68466000 0.68379000 0.68522000 0.68390255 0.00101103 1740 1518661800 2018.02.15 02:30 0.68468000 0.68452000 0.68427000 0.68555000 0.68396135 0.00069176 2640 1518663600 2018.02.15 03:00 0.68452000 0.68527000 0.68439000 0.68572000 0.68408599 0.00067026 2632 1518665400 2018.02.15 03:30 0.68527000 0.68587000 0.68504000 0.68588000 0.68425589 0.00069852 2457 1518667200 2018.02.15 04:00 0.68586000 0.68600000 0.68555000 0.68617000 0.68442200 0.00073266 1452 1518669000 2018.02.15 04:30 0.68600000 0.68539000 0.68537000 0.68625000 0.68451419 0.00070267 2056 1518670800 2018.02.15 05:00 0.68538000 0.68457000 0.68441000 0.68540000 0.68451950 0.00068204 1381 1518672600 2018.02.15 05:30 0.68458000 0.68385000 0.68384000 0.68470000 0.68445574 0.00064855 980 1518674400 2018.02.15 06:00 0.68385000 0.68354000 0.68344000 0.68430000 0.68436853 0.00071301 1606 1518676200 2018.02.15 06:30 0.68352000 0.68436000 0.68350000 0.68456000 0.68436772 0.00071016 1408 1518678000 2018.02.15 07:00 0.68437000 0.68424000 0.68410000 0.68470000 0.68435555 0.00071435 1172 1518679800 2018.02.15 07:30 0.68423000 0.68444000 0.68403000 0.68454000 0.68436360 0.00070292 844 1518681600 2018.02.15 08:00 0.68440000 0.68461000 0.68431000 0.68483000 0.68438706 0.00067264 2180 1518683400 2018.02.15 08:30 0.68461000 0.68429000 0.68428000 0.68473000 0.68437782 0.00066575 1586 1518685200 2018.02.15 09:00 0.68424000 0.68449000 0.68419000 0.68494000 0.68438850 0.00064149 3846 1518687000 2018.02.15 09:30 0.68449000 0.68480000 0.68334000 0.68499000 0.68442769 0.00063577 5171 1518688800 2018.02.15 10:00 0.68481000 0.68528000 0.68469000 0.68595000 0.68450886 0.00064422 4212 1518690600 2018.02.15 10:30 0.68528000 0.68468000 0.68415000 0.68534000 0.68452516 0.00063982 3322 1518692400 2018.02.15 11:00 0.68466000 0.68396000 0.68388000 0.68468000 0.68447134 0.00065206 2244 1518694200 2018.02.15 11:30 0.68398000 0.68475000 0.68383000 0.68483000 0.68449788 0.00063774 2245 1518696000 2018.02.15 12:00 0.68476000 0.68458000 0.68455000 0.68552000 0.68450570 0.00063485 1865 1518697800 2018.02.15 12:30 0.68458000 0.68439000 0.68425000 0.68512000 0.68449468 0.00063827 1593 1518699600 2018.02.15 13:00 0.68440000 0.68325000 0.68319000 0.68464000 0.68437614 0.00069713 1951 1518701400 2018.02.15 13:30 0.68323000 0.68290000 0.68250000 0.68343000 0.68423555 0.00071766 2686 1518703200 2018.02.15 14:00 0.68291000 0.68292000 0.68255000 0.68327000 0.68411026 0.00068473 2234 1518705000 2018.02.15 14:30 0.68293000 0.68273000 0.68249000 0.68344000 0.68397881 0.00071069 1635 1518706800 2018.02.15 15:00 0.68274000 0.68275000 0.68226000 0.68298000 0.68386178 0.00076892 2059 1518708600 2018.02.15 15:30 0.68278000 0.68261000 0.68246000 0.68340000 0.68374256 0.00084358 2793 1518710400 2018.02.15 16:00 0.68260000 0.68229000 0.68222000 0.68305000 0.68360422 0.00093925 2350 1518712200 2018.02.15 16:30 0.68229000 0.68209000 0.68180000 0.68282000 0.68346001 0.00102287 3282 1518714000 2018.02.15 17:00 0.68210000 0.68171000 0.68164000 0.68251000 0.68329334 0.00112639 4454 1518715800 2018.02.15 17:30 0.68171000 0.68120000 0.68055000 0.68196000 0.68309398 0.00124493 4977 1518717600 2018.02.15 18:00 0.68123000 0.68179000 0.68104000 0.68225000 0.68296979 0.00126676 3624 1518719400 2018.02.15 18:30 0.68180000 0.68136000 0.68126000 0.68231000 0.68281648 0.00132262 2230 1518721200 2018.02.15 19:00 0.68135000 0.68268000 0.68125000 0.68283000 0.68280348 0.00127228 3011 1518723000 2018.02.15 19:30 0.68268000 0.68352000 0.68264000 0.68373000 0.68287172 0.00118872 2620 1518724800 2018.02.15 20:00 0.68354000 0.68333000 0.68295000 0.68359000 0.68291536 0.00106137 1771 1518726600 2018.02.15 20:30 0.68334000 0.68265000 0.68256000 0.68335000 0.68289009 0.00098632 1996 1518728400 2018.02.15 21:00 0.68265000 0.68321000 0.68244000 0.68329000 0.68292056 0.00096175 1476 1518730200 2018.02.15 21:30 0.68321000 0.68355000 0.68296000 0.68361000 0.68298051 0.00089354 1788 1518732000 2018.02.15 22:00 0.68357000 0.68269000 0.68238000 0.68362000 0.68295284 0.00081173 1871 1518733800 2018.02.15 22:30 0.68270000 0.68243000 0.68232000 0.68284000 0.68290304 0.00073140 1322 1518735600 2018.02.15 23:00 0.68243000 0.68247000 0.68223000 0.68261000 0.68286180 0.00071442 902 1518737400 2018.02.15 23:30 0.68252000 0.68289000 0.68246000 0.68302000 0.68286449 0.00071559 649 1518739200 2018.02.16 00:00 0.68240000 0.68281000 0.68231000 0.68293000 0.68285930 0.00071324 191 1518741000 2018.02.16 00:30 0.68276000 0.68149000 0.68141000 0.68289000 0.68272889 0.00072018 343 1518742800 2018.02.16 01:00 0.68157000 0.68210000 0.68154000 0.68214000 0.68266899 0.00071261 365 1518744600 2018.02.16 01:30 0.68210000 0.68214000 0.68202000 0.68278000 0.68261861 0.00070645 645 1518746400 2018.02.16 02:00 0.68214000 0.68207000 0.68168000 0.68216000 0.68256637 0.00069968 1133 1518748200 2018.02.16 02:30 0.68207000 0.68158000 0.68156000 0.68220000 0.68247243 0.00070804 982 1518750000 2018.02.16 03:00 0.68157000 0.68218000 0.68141000 0.68226000 0.68244458 0.00068823 1213 1518751800 2018.02.16 03:30 0.68216000 0.68232000 0.68188000 0.68237000 0.68243271 0.00063053 1226 1518753600 2018.02.16 04:00 0.68233000 0.68214000 0.68196000 0.68246000 0.68240483 0.00062019 1975 1518755400 2018.02.16 04:30 0.68213000 0.68260000 0.68171000 0.68264000 0.68242342 0.00057200 2179 1518757200 2018.02.16 05:00 0.68260000 0.68269000 0.68230000 0.68271000 0.68244881 0.00056747 1310 1518759000 2018.02.16 05:30 0.68268000 0.68267000 0.68254000 0.68290000 0.68246988 0.00051513 1086 1518760800 2018.02.16 06:00 0.68266000 0.68209000 0.68198000 0.68302000 0.68243370 0.00048438 3611 1518762600 2018.02.16 06:30 0.68208000 0.68255000 0.68191000 0.68273000 0.68244477 0.00048279 1881 1518764400 2018.02.16 07:00 0.68255000 0.68249000 0.68236000 0.68285000 0.68244908 0.00045204 1588 1518766200 2018.02.16 07:30 0.68248000 0.68236000 0.68214000 0.68260000 0.68244060 0.00037726 1265 1518768000 2018.02.16 08:00 0.68236000 0.68290000 0.68222000 0.68297000 0.68248435 0.00039967 1604 1518769800 2018.02.16 08:30 0.68289000 0.68259000 0.68238000 0.68304000 0.68249441 0.00040351 1258 1518771600 2018.02.16 09:00 0.68258000 0.68257000 0.68247000 0.68300000 0.68250161 0.00040626 1866 1518773400 2018.02.16 09:30 0.68258000 0.68292000 0.68246000 0.68324000 0.68254146 0.00042295 2418 1518775200 2018.02.16 10:00 0.68292000 0.68327000 0.68278000 0.68366000 0.68261084 0.00047771 3481 1518777000 2018.02.16 10:30 0.68326000 0.68320000 0.68315000 0.68418000 0.68266695 0.00044893 2708 1518778800 2018.02.16 11:00 0.68321000 0.68300000 0.68298000 0.68369000 0.68269867 0.00044895 1754 1518780600 2018.02.16 11:30 0.68300000 0.68346000 0.68294000 0.68365000 0.68277118 0.00048687 2246 1518782400 2018.02.16 12:00 0.68346000 0.68313000 0.68258000 0.68361000 0.68280535 0.00047889 2557 1518784200 2018.02.16 12:30 0.68313000 0.68375000 0.68292000 0.68379000 0.68289532 0.00046692 2471 1518786000 2018.02.16 13:00 0.68376000 0.68373000 0.68342000 0.68396000 0.68297481 0.00049530 2347 1518787800 2018.02.16 13:30 0.68374000 0.68390000 0.68342000 0.68404000 0.68306293 0.00053622 1776 1518789600 2018.02.16 14:00 0.68388000 0.68381000 0.68350000 0.68398000 0.68313408 0.00053772 2394 1518791400 2018.02.16 14:30 0.68380000 0.68408000 0.68361000 0.68431000 0.68322416 0.00058433 2141 1518793200 2018.02.16 15:00 0.68406000 0.68316000 0.68268000 0.68430000 0.68321805 0.00057068 2308 1518795000 2018.02.16 15:30 0.68319000 0.68355000 0.68288000 0.68368000 0.68324967 0.00056835 3426 1518796800 2018.02.16 16:00 0.68355000 0.68336000 0.68308000 0.68364000 0.68326017 0.00050772 3281 1518798600 2018.02.16 16:30 0.68336000 0.68381000 0.68323000 0.68401000 0.68331254 0.00050127 3529 1518800400 2018.02.16 17:00 0.68394000 0.68374000 0.68321000 0.68394000 0.68335325 0.00047757 3018 1518802200 2018.02.16 17:30 0.68375000 0.68446000 0.68370000 0.68479000 0.68345865 0.00048697 3295 1518804000 2018.02.16 18:00 0.68443000 0.68483000 0.68418000 0.68538000 0.68358926 0.00056360 3107 1518805800 2018.02.16 18:30 0.68482000 0.68482000 0.68481000 0.68532000 0.68370647 0.00059011 1820 1518807600 2018.02.16 19:00 0.68480000 0.68441000 0.68436000 0.68489000 0.68377347 0.00055780 1620 1518809400 2018.02.16 19:30 0.68441000 0.68477000 0.68369000 0.68496000 0.68386838 0.00057102 1497 1518811200 2018.02.16 20:00 0.68478000 0.68435000 0.68404000 0.68500000 0.68391425 0.00056752 1778 1518813000 2018.02.16 20:30 0.68437000 0.68494000 0.68419000 0.68519000 0.68401194 0.00059258 1983 1518814800 2018.02.16 21:00 0.68493000 0.68497000 0.68413000 0.68541000 0.68410318 0.00058903 2438 1518816600 2018.02.16 21:30 0.68495000 0.68498000 0.68470000 0.68522000 0.68418669 0.00060632 1774 1518818400 2018.02.16 22:00 0.68499000 0.68534000 0.68489000 0.68538000 0.68429653 0.00061570 1441 1518820200 2018.02.16 22:30 0.68536000 0.68540000 0.68509000 0.68558000 0.68440162 0.00065654 833 1518822000 2018.02.16 23:00 0.68542000 0.68537000 0.68531000 0.68565000 0.68449385 0.00068097 642 1518823800 2018.02.16 23:30 0.68537000 0.68541000 0.68507000 0.68548000 0.68458110 0.00070600 437 1518998400 2018.02.19 00:00 0.68388000 0.68398000 0.68384000 0.68437000 0.68452385 0.00069226 170 1519000200 2018.02.19 00:30 0.68398000 0.68381000 0.68362000 0.68446000 0.68445587 0.00070182 237 1519002000 2018.02.19 01:00 0.68391000 0.68480000 0.68391000 0.68504000 0.68448864 0.00063960 431 1519003800 2018.02.19 01:30 0.68478000 0.68512000 0.68470000 0.68525000 0.68454877 0.00060923 525 1519005600 2018.02.19 02:00 0.68510000 0.68502000 0.68478000 0.68538000 0.68459365 0.00054641 998 1519007400 2018.02.19 02:30 0.68504000 0.68576000 0.68503000 0.68634000 0.68470473 0.00054705 1199 1519009200 2018.02.19 03:00 0.68576000 0.68582000 0.68549000 0.68591000 0.68481095 0.00053000 853 1519011000 2018.02.19 03:30 0.68579000 0.68611000 0.68559000 0.68615000 0.68493467 0.00057229 1286 1519012800 2018.02.19 04:00 0.68611000 0.68670000 0.68584000 0.68672000 0.68510279 0.00067637 1019 1519014600 2018.02.19 04:30 0.68669000 0.68673000 0.68660000 0.68698000 0.68525777 0.00076355 696 1519016400 2018.02.19 05:00 0.68674000 0.68632000 0.68627000 0.68676000 0.68535893 0.00077989 772 1519018200 2018.02.19 05:30 0.68632000 0.68604000 0.68588000 0.68645000 0.68542379 0.00078717 773 1519020000 2018.02.19 06:00 0.68604000 0.68567000 0.68560000 0.68604000 0.68544724 0.00075233 1072 1519021800 2018.02.19 06:30 0.68568000 0.68595000 0.68561000 0.68603000 0.68549512 0.00075257 1199 1519023600 2018.02.19 07:00 0.68594000 0.68607000 0.68582000 0.68609000 0.68554987 0.00075457 1025 1519025400 2018.02.19 07:30 0.68605000 0.68598000 0.68572000 0.68616000 0.68559084 0.00074994 1540 1519027200 2018.02.19 08:00 0.68596000 0.68629000 0.68584000 0.68658000 0.68565743 0.00076459 3256 1519029000 2018.02.19 08:30 0.68630000 0.68626000 0.68615000 0.68652000 0.68571481 0.00077613 1470 1519030800 2018.02.19 09:00 0.68629000 0.68616000 0.68614000 0.68683000 0.68575721 0.00078064 3046 1519032600 2018.02.19 09:30 0.68616000 0.68532000 0.68515000 0.68640000 0.68571557 0.00078072 2304 1519034400 2018.02.19 10:00 0.68533000 0.68488000 0.68485000 0.68587000 0.68563599 0.00071001 2436 1519036200 2018.02.19 10:30 0.68489000 0.68507000 0.68479000 0.68564000 0.68558209 0.00061187 1579 1519038000 2018.02.19 11:00 0.68508000 0.68527000 0.68479000 0.68552000 0.68555237 0.00060342 1250 1519039800 2018.02.19 11:30 0.68529000 0.68488000 0.68481000 0.68532000 0.68548833 0.00064429 1201 1519041600 2018.02.19 12:00 0.68487000 0.68505000 0.68463000 0.68505000 0.68544659 0.00066550 1386 1519043400 2018.02.19 12:30 0.68504000 0.68519000 0.68468000 0.68527000 0.68542215 0.00067717 1218 1519045200 2018.02.19 13:00 0.68519000 0.68511000 0.68475000 0.68531000 0.68539242 0.00068995 1311 1519047000 2018.02.19 13:30 0.68512000 0.68510000 0.68489000 0.68541000 0.68536457 0.00068745 1262 1519048800 2018.02.19 14:00 0.68510000 0.68453000 0.68448000 0.68512000 0.68528509 0.00067893 1227 1519050600 2018.02.19 14:30 0.68455000 0.68480000 0.68448000 0.68489000 0.68523889 0.00062453 1645 1519052400 2018.02.19 15:00 0.68480000 0.68517000 0.68423000 0.68530000 0.68523233 0.00057837 1894 1519054200 2018.02.19 15:30 0.68516000 0.68510000 0.68467000 0.68553000 0.68521973 0.00055405 3041 1519056000 2018.02.19 16:00 0.68512000 0.68503000 0.68486000 0.68549000 0.68520166 0.00055140 1889 1519057800 2018.02.19 16:30 0.68503000 0.68538000 0.68465000 0.68553000 0.68521864 0.00052297 1764 1519059600 2018.02.19 17:00 0.68538000 0.68497000 0.68471000 0.68538000 0.68519496 0.00049363 1852 1519061400 2018.02.19 17:30 0.68498000 0.68449000 0.68402000 0.68558000 0.68512782 0.00049318 2486 1519063200 2018.02.19 18:00 0.68449000 0.68491000 0.68420000 0.68536000 0.68510708 0.00042277 1840 1519065000 2018.02.19 18:30 0.68491000 0.68513000 0.68489000 0.68548000 0.68510926 0.00033531 786 1519066800 2018.02.19 19:00 0.68513000 0.68498000 0.68476000 0.68551000 0.68509695 0.00023658 665 1519068600 2018.02.19 19:30 0.68498000 0.68462000 0.68426000 0.68506000 0.68505153 0.00023784 548 1519070400 2018.02.19 20:00 0.68453000 0.68464000 0.68382000 0.68497000 0.68501233 0.00024246 1005 1519072200 2018.02.19 20:30 0.68465000 0.68472000 0.68460000 0.68475000 0.68498449 0.00024575 157 1519074000 2018.02.19 21:00 0.68469000 0.68483000 0.68467000 0.68494000 0.68496978 0.00023700 346 1519075800 2018.02.19 21:30 0.68486000 0.68466000 0.68446000 0.68493000 0.68494028 0.00024192 490 1519077600 2018.02.19 22:00 0.68466000 0.68427000 0.68408000 0.68466000 0.68487644 0.00027741 335 1519079400 2018.02.19 22:30 0.68428000 0.68454000 0.68426000 0.68464000 0.68484440 0.00027743 261 1519081200 2018.02.19 23:00 0.68454000 0.68463000 0.68444000 0.68469000 0.68482398 0.00027453 404 1519083000 2018.02.19 23:30 0.68454000 0.68457000 0.68401000 0.68468000 0.68479979 0.00027228 940 1519084800 2018.02.20 00:00 0.68469000 0.68473000 0.68414000 0.68494000 0.68479314 0.00026627 149 1519086600 2018.02.20 00:30 0.68469000 0.68479000 0.68465000 0.68491000 0.68479284 0.00026628 62 1519088400 2018.02.20 01:00 0.68473000 0.68496000 0.68458000 0.68506000 0.68480876 0.00025553 343 1519090200 2018.02.20 01:30 0.68495000 0.68426000 0.68414000 0.68503000 0.68475650 0.00027069 450 1519092000 2018.02.20 02:00 0.68426000 0.68432000 0.68406000 0.68475000 0.68471493 0.00027885 817 1519093800 2018.02.20 02:30 0.68435000 0.68417000 0.68413000 0.68491000 0.68466303 0.00025967 848 1519095600 2018.02.20 03:00 0.68417000 0.68430000 0.68388000 0.68443000 0.68462846 0.00026065 1637 1519097400 2018.02.20 03:30 0.68431000 0.68432000 0.68398000 0.68447000 0.68459908 0.00026825 1670 1519099200 2018.02.20 04:00 0.68432000 0.68457000 0.68419000 0.68474000 0.68459631 0.00025920 897 1519101000 2018.02.20 04:30 0.68455000 0.68435000 0.68407000 0.68461000 0.68457285 0.00023429 993 1519102800 2018.02.20 05:00 0.68435000 0.68448000 0.68387000 0.68461000 0.68456401 0.00021557 735 1519104600 2018.02.20 05:30 0.68447000 0.68449000 0.68398000 0.68450000 0.68455696 0.00021484 959 1519106400 2018.02.20 06:00 0.68449000 0.68499000 0.68446000 0.68504000 0.68459820 0.00024014 1313 1519108200 2018.02.20 06:30 0.68498000 0.68490000 0.68479000 0.68539000 0.68462695 0.00025437 1204 1519110000 2018.02.20 07:00 0.68490000 0.68531000 0.68490000 0.68540000 0.68469200 0.00031024 968 1519111800 2018.02.20 07:30 0.68530000 0.68541000 0.68514000 0.68552000 0.68476038 0.00036982 1031 1519113600 2018.02.20 08:00 0.68538000 0.68519000 0.68506000 0.68570000 0.68480130 0.00037886 1583 1519115400 2018.02.20 08:30 0.68519000 0.68570000 0.68517000 0.68587000 0.68488689 0.00044878 1115 1519117200 2018.02.20 09:00 0.68570000 0.68520000 0.68517000 0.68605000 0.68491671 0.00046047 2394 1519119000 2018.02.20 09:30 0.68521000 0.68557000 0.68513000 0.68583000 0.68497893 0.00049567 2855 1519120800 2018.02.20 10:00 0.68555000 0.68598000 0.68517000 0.68603000 0.68507427 0.00056912 3281 1519122600 2018.02.20 10:30 0.68598000 0.68631000 0.68574000 0.68648000 0.68519195 0.00066475 2526 1519124400 2018.02.20 11:00 0.68629000 0.68626000 0.68583000 0.68687000 0.68529367 0.00073812 2538 1519126200 2018.02.20 11:30 0.68624000 0.68679000 0.68614000 0.68705000 0.68543618 0.00081864 3407 1519128000 2018.02.20 12:00 0.68679000 0.68704000 0.68679000 0.68758000 0.68558893 0.00090092 3141 1519129800 2018.02.20 12:30 0.68704000 0.68814000 0.68667000 0.68827000 0.68583188 0.00107500 1769 1519131600 2018.02.20 13:00 0.68814000 0.68817000 0.68746000 0.68842000 0.68605456 0.00119935 2251 1519133400 2018.02.20 13:30 0.68818000 0.68823000 0.68769000 0.68858000 0.68626175 0.00128478 2118 1519135200 2018.02.20 14:00 0.68823000 0.68791000 0.68749000 0.68854000 0.68641872 0.00132046 1943 1519137000 2018.02.20 14:30 0.68791000 0.68787000 0.68758000 0.68837000 0.68655694 0.00130971 1777 1519138800 2018.02.20 15:00 0.68787000 0.68699000 0.68697000 0.68789000 0.68659818 0.00123696 2724 1519140600 2018.02.20 15:30 0.68700000 0.68699000 0.68689000 0.68760000 0.68663550 0.00115246 3491 1519142400 2018.02.20 16:00 0.68701000 0.68688000 0.68673000 0.68792000 0.68665879 0.00109575 3923 1519144200 2018.02.20 16:30 0.68688000 0.68631000 0.68610000 0.68722000 0.68662557 0.00102475 3150 1519146000 2018.02.20 17:00 0.68631000 0.68757000 0.68631000 0.68801000 0.68671551 0.00099915 3249 1519147800 2018.02.20 17:30 0.68756000 0.68737000 0.68688000 0.68790000 0.68677785 0.00096173 3569 1519149600 2018.02.20 18:00 0.68735000 0.68797000 0.68703000 0.68816000 0.68689138 0.00091699 3132 1519151400 2018.02.20 18:30 0.68794000 0.68815000 0.68783000 0.68842000 0.68701125 0.00090392 2494 1519153200 2018.02.20 19:00 0.68813000 0.68813000 0.68794000 0.68855000 0.68711780 0.00082464 2174 1519155000 2018.02.20 19:30 0.68814000 0.68817000 0.68795000 0.68838000 0.68721801 0.00075948 1476 1519156800 2018.02.20 20:00 0.68817000 0.68761000 0.68752000 0.68823000 0.68725534 0.00070175 1480 1519158600 2018.02.20 20:30 0.68761000 0.68783000 0.68755000 0.68807000 0.68731007 0.00066213 1549 1519160400 2018.02.20 21:00 0.68783000 0.68727000 0.68711000 0.68783000 0.68730625 0.00062077 1399 1519162200 2018.02.20 21:30 0.68727000 0.68699000 0.68684000 0.68769000 0.68727614 0.00062801 1123 1519164000 2018.02.20 22:00 0.68699000 0.68723000 0.68690000 0.68734000 0.68727174 0.00062808 714 1519165800 2018.02.20 22:30 0.68723000 0.68715000 0.68713000 0.68742000 0.68726015 0.00060322 951 1519167600 2018.02.20 23:00 0.68716000 0.68781000 0.68715000 0.68785000 0.68731251 0.00055944 498 1519169400 2018.02.20 23:30 0.68781000 0.68770000 0.68765000 0.68793000 0.68734942 0.00051602 539 1519171200 2018.02.21 00:00 0.68710000 0.68704000 0.68693000 0.68751000 0.68731995 0.00051209 404 1519173000 2018.02.21 00:30 0.68707000 0.68753000 0.68695000 0.68764000 0.68733995 0.00049511 310 1519174800 2018.02.21 01:00 0.68751000 0.68770000 0.68746000 0.68777000 0.68737424 0.00048760 384 1519176600 2018.02.21 01:30 0.68771000 0.68730000 0.68723000 0.68773000 0.68736717 0.00048194 451 1519178400 2018.02.21 02:00 0.68733000 0.68804000 0.68731000 0.68811000 0.68743125 0.00047386 1159 1519180200 2018.02.21 02:30 0.68805000 0.68730000 0.68711000 0.68814000 0.68741875 0.00040834 2127 1519182000 2018.02.21 03:00 0.68731000 0.68766000 0.68724000 0.68775000 0.68744173 0.00040103 1706 1519183800 2018.02.21 03:30 0.68765000 0.68809000 0.68749000 0.68822000 0.68750347 0.00040213 1504 1519185600 2018.02.21 04:00 0.68808000 0.68838000 0.68793000 0.68859000 0.68758695 0.00041362 1160 1519187400 2018.02.21 04:30 0.68837000 0.68777000 0.68762000 0.68852000 0.68760438 0.00039438 1922 1519189200 2018.02.21 05:00 0.68777000 0.68783000 0.68761000 0.68814000 0.68762587 0.00037955 1429 1519191000 2018.02.21 05:30 0.68785000 0.68756000 0.68725000 0.68785000 0.68761960 0.00035924 1368 1519192800 2018.02.21 06:00 0.68755000 0.68711000 0.68678000 0.68758000 0.68757106 0.00037288 1603 1519194600 2018.02.21 06:30 0.68709000 0.68723000 0.68698000 0.68745000 0.68753858 0.00037441 1021 1519196400 2018.02.21 07:00 0.68725000 0.68735000 0.68707000 0.68738000 0.68752062 0.00037239 1030 1519198200 2018.02.21 07:30 0.68733000 0.68745000 0.68691000 0.68754000 0.68751389 0.00035417 962 1519200000 2018.02.21 08:00 0.68744000 0.68742000 0.68728000 0.68754000 0.68750495 0.00035064 1471 1519201800 2018.02.21 08:30 0.68741000 0.68751000 0.68724000 0.68766000 0.68750543 0.00034143 1146 1519203600 2018.02.21 09:00 0.68752000 0.68777000 0.68745000 0.68829000 0.68753063 0.00033460 1944 1519205400 2018.02.21 09:30 0.68775000 0.68817000 0.68759000 0.68876000 0.68759152 0.00035348 2618 1519207200 2018.02.21 10:00 0.68818000 0.68805000 0.68774000 0.68843000 0.68763519 0.00034071 2913 1519209000 2018.02.21 10:30 0.68806000 0.68813000 0.68794000 0.68847000 0.68768231 0.00035318 2368 1519210800 2018.02.21 11:00 0.68812000 0.68873000 0.68809000 0.68895000 0.68778209 0.00042136 1884 1519212600 2018.02.21 11:30 0.68873000 0.68836000 0.68828000 0.68921000 0.68783713 0.00042916 2173 1519214400 2018.02.21 12:00 0.68837000 0.68833000 0.68796000 0.68870000 0.68788407 0.00044611 1688 1519216200 2018.02.21 12:30 0.68833000 0.68818000 0.68772000 0.68863000 0.68791225 0.00043454 1451 1519218000 2018.02.21 13:00 0.68817000 0.68815000 0.68805000 0.68857000 0.68793490 0.00043648 1386 1519219800 2018.02.21 13:30 0.68814000 0.68813000 0.68785000 0.68852000 0.68795348 0.00043998 1503 1519221600 2018.02.21 14:00 0.68814000 0.68881000 0.68800000 0.68897000 0.68803505 0.00048602 2389 1519223400 2018.02.21 14:30 0.68881000 0.68878000 0.68859000 0.68920000 0.68810600 0.00052650 2009 1519225200 2018.02.21 15:00 0.68877000 0.68868000 0.68860000 0.68936000 0.68816067 0.00055226 2522 1519227000 2018.02.21 15:30 0.68869000 0.68774000 0.68753000 0.68886000 0.68812060 0.00053371 2473 1519228800 2018.02.21 16:00 0.68771000 0.68871000 0.68764000 0.68895000 0.68817674 0.00050834 3613 1519230600 2018.02.21 16:30 0.68871000 0.68772000 0.68756000 0.68877000 0.68813324 0.00046903 3284 1519232400 2018.02.21 17:00 0.68772000 0.68800000 0.68759000 0.68807000 0.68812055 0.00043653 2995 1519234200 2018.02.21 17:30 0.68800000 0.68785000 0.68744000 0.68831000 0.68809478 0.00041771 3718 1519236000 2018.02.21 18:00 0.68787000 0.68826000 0.68764000 0.68842000 0.68811052 0.00038720 3062 1519237800 2018.02.21 18:30 0.68826000 0.68792000 0.68781000 0.68847000 0.68809237 0.00037167 1981 1519239600 2018.02.21 19:00 0.68798000 0.68817000 0.68775000 0.68821000 0.68809977 0.00036203 1466 1519241400 2018.02.21 19:30 0.68816000 0.68801000 0.68792000 0.68835000 0.68809122 0.00036553 1172 1519243200 2018.02.21 20:00 0.68800000 0.68784000 0.68770000 0.68805000 0.68806729 0.00037902 995 1519245000 2018.02.21 20:30 0.68784000 0.68778000 0.68769000 0.68810000 0.68803993 0.00039498 1427 1519246800 2018.02.21 21:00 0.68776000 0.68949000 0.68752000 0.69008000 0.68817803 0.00044680 6582 1519248600 2018.02.21 21:30 0.68949000 0.68816000 0.68791000 0.68961000 0.68817631 0.00044518 3999 1519250400 2018.02.21 22:00 0.68820000 0.68757000 0.68717000 0.68825000 0.68811857 0.00047029 3039 1519252200 2018.02.21 22:30 0.68757000 0.68683000 0.68683000 0.68786000 0.68799585 0.00056733 1974 1519254000 2018.02.21 23:00 0.68684000 0.68682000 0.68667000 0.68721000 0.68788386 0.00064614 1786 1519255800 2018.02.21 23:30 0.68682000 0.68697000 0.68670000 0.68719000 0.68779683 0.00069640 1237 1519257600 2018.02.22 00:00 0.68665000 0.68692000 0.68659000 0.68711000 0.68771332 0.00070579 289 1519259400 2018.02.22 00:30 0.68692000 0.68652000 0.68619000 0.68696000 0.68759967 0.00073798 437 1519261200 2018.02.22 01:00 0.68652000 0.68662000 0.68628000 0.68692000 0.68750637 0.00074882 460 1519263000 2018.02.22 01:30 0.68665000 0.68664000 0.68638000 0.68695000 0.68742386 0.00079019 594 1519264800 2018.02.22 02:00 0.68663000 0.68752000 0.68655000 0.68764000 0.68743301 0.00073442 1285 1519266600 2018.02.22 02:30 0.68750000 0.68679000 0.68654000 0.68762000 0.68737178 0.00075633 1650 1519268400 2018.02.22 03:00 0.68680000 0.68629000 0.68628000 0.68717000 0.68726875 0.00079828 1947 1519270200 2018.02.22 03:30 0.68629000 0.68663000 0.68610000 0.68663000 0.68720792 0.00081173 2244 1519272000 2018.02.22 04:00 0.68663000 0.68700000 0.68646000 0.68710000 0.68718811 0.00078149 1480 1519273800 2018.02.22 04:30 0.68700000 0.68623000 0.68622000 0.68714000 0.68709687 0.00080476 1366 1519275600 2018.02.22 05:00 0.68623000 0.68663000 0.68621000 0.68676000 0.68705240 0.00078026 902 1519277400 2018.02.22 05:30 0.68663000 0.68634000 0.68610000 0.68664000 0.68698455 0.00077241 809 1519279200 2018.02.22 06:00 0.68634000 0.68665000 0.68629000 0.68674000 0.68695269 0.00075425 804 1519281000 2018.02.22 06:30 0.68665000 0.68705000 0.68660000 0.68728000 0.68696196 0.00073121 818 1519282800 2018.02.22 07:00 0.68706000 0.68731000 0.68706000 0.68770000 0.68699511 0.00047757 1006 1519284600 2018.02.22 07:30 0.68731000 0.68753000 0.68707000 0.68770000 0.68704605 0.00043888 920 1519286400 2018.02.22 08:00 0.68753000 0.68755000 0.68736000 0.68783000 0.68709404 0.00046204 1277 1519288200 2018.02.22 08:30 0.68756000 0.68752000 0.68709000 0.68768000 0.68713461 0.00048823 1281 1519290000 2018.02.22 09:00 0.68751000 0.68775000 0.68718000 0.68817000 0.68719322 0.00052971 1674 1519291800 2018.02.22 09:30 0.68775000 0.68789000 0.68751000 0.68831000 0.68725958 0.00058012 2245 1519293600 2018.02.22 10:00 0.68789000 0.68797000 0.68753000 0.68820000 0.68732724 0.00062674 2260 1519295400 2018.02.22 10:30 0.68797000 0.68692000 0.68692000 0.68800000 0.68728845 0.00058979 2493 1519297200 2018.02.22 11:00 0.68695000 0.68684000 0.68663000 0.68736000 0.68724574 0.00056323 2434 1519299000 2018.02.22 11:30 0.68680000 0.68761000 0.68677000 0.68763000 0.68728044 0.00056282 2131 1519300800 2018.02.22 12:00 0.68760000 0.68774000 0.68728000 0.68781000 0.68732420 0.00058405 1491 1519302600 2018.02.22 12:30 0.68774000 0.68749000 0.68733000 0.68805000 0.68733999 0.00057799 1361 1519304400 2018.02.22 13:00 0.68749000 0.68766000 0.68729000 0.68772000 0.68737047 0.00054091 1244 1519306200 2018.02.22 13:30 0.68767000 0.68730000 0.68689000 0.68772000 0.68736376 0.00051364 1587 1519308000 2018.02.22 14:00 0.68732000 0.68723000 0.68714000 0.68780000 0.68735102 0.00050561 1857 1519309800 2018.02.22 14:30 0.68723000 0.68698000 0.68639000 0.68741000 0.68731568 0.00044406 4044 1519311600 2018.02.22 15:00 0.68696000 0.68689000 0.68639000 0.68720000 0.68727514 0.00042896 2753 1519313400 2018.02.22 15:30 0.68685000 0.68672000 0.68608000 0.68689000 0.68722227 0.00040532 4097 1519315200 2018.02.22 16:00 0.68673000 0.68673000 0.68636000 0.68713000 0.68717539 0.00041557 3618 1519317000 2018.02.22 16:30 0.68675000 0.68626000 0.68580000 0.68685000 0.68708821 0.00049212 3460 1519318800 2018.02.22 17:00 0.68626000 0.68678000 0.68591000 0.68715000 0.68705886 0.00050585 3454 1519320600 2018.02.22 17:30 0.68678000 0.68711000 0.68655000 0.68748000 0.68706373 0.00049306 4050 1519322400 2018.02.22 18:00 0.68711000 0.68688000 0.68688000 0.68737000 0.68704623 0.00048839 3143 1519324200 2018.02.22 18:30 0.68687000 0.68660000 0.68647000 0.68696000 0.68700373 0.00049937 2147 1519326000 2018.02.22 19:00 0.68662000 0.68594000 0.68589000 0.68664000 0.68690242 0.00055064 1690 1519327800 2018.02.22 19:30 0.68592000 0.68601000 0.68563000 0.68619000 0.68681743 0.00056141 2303 1519329600 2018.02.22 20:00 0.68601000 0.68597000 0.68550000 0.68609000 0.68673672 0.00054933 1735 1519331400 2018.02.22 20:30 0.68598000 0.68551000 0.68550000 0.68604000 0.68661989 0.00063772 1510 1519333200 2018.02.22 21:00 0.68552000 0.68552000 0.68515000 0.68560000 0.68651514 0.00070870 1315 1519335000 2018.02.22 21:30 0.68552000 0.68541000 0.68495000 0.68566000 0.68640989 0.00073485 1200 1519336800 2018.02.22 22:00 0.68541000 0.68496000 0.68492000 0.68541000 0.68627180 0.00077454 1295 1519338600 2018.02.22 22:30 0.68492000 0.68503000 0.68476000 0.68518000 0.68615354 0.00080069 1268 1519340400 2018.02.22 23:00 0.68506000 0.68467000 0.68464000 0.68514000 0.68601225 0.00082330 623 1519342200 2018.02.22 23:30 0.68466000 0.68442000 0.68354000 0.68504000 0.68586061 0.00087494 1309 1519344000 2018.02.23 00:00 0.68425000 0.68513000 0.68399000 0.68525000 0.68579102 0.00084815 295 1519345800 2018.02.23 00:30 0.68501000 0.68473000 0.68446000 0.68501000 0.68568997 0.00085429 487 1519347600 2018.02.23 01:00 0.68475000 0.68438000 0.68424000 0.68479000 0.68556521 0.00087816 617 1519349400 2018.02.23 01:30 0.68440000 0.68315000 0.68292000 0.68464000 0.68533519 0.00102295 808 1519351200 2018.02.23 02:00 0.68316000 0.68328000 0.68298000 0.68356000 0.68513946 0.00110405 1015 1519353000 2018.02.23 02:30 0.68328000 0.68355000 0.68306000 0.68369000 0.68498808 0.00115729 931 1519354800 2018.02.23 03:00 0.68354000 0.68300000 0.68252000 0.68354000 0.68479874 0.00120017 1438 1519356600 2018.02.23 03:30 0.68300000 0.68286000 0.68259000 0.68335000 0.68461410 0.00118923 1398 1519358400 2018.02.23 04:00 0.68286000 0.68234000 0.68199000 0.68294000 0.68439752 0.00121116 1341 1519360200 2018.02.23 04:30 0.68231000 0.68279000 0.68228000 0.68292000 0.68424442 0.00117801 1126 1519362000 2018.02.23 05:00 0.68278000 0.68236000 0.68198000 0.68291000 0.68406495 0.00120706 1681 1519363800 2018.02.23 05:30 0.68237000 0.68246000 0.68232000 0.68297000 0.68391210 0.00119305 1088 1519365600 2018.02.23 06:00 0.68245000 0.68184000 0.68182000 0.68268000 0.68371476 0.00120350 1146 1519367400 2018.02.23 06:30 0.68185000 0.68204000 0.68170000 0.68220000 0.68355526 0.00120290 1041 1519369200 2018.02.23 07:00 0.68203000 0.68253000 0.68183000 0.68266000 0.68345761 0.00114645 1428 1519371000 2018.02.23 07:30 0.68250000 0.68220000 0.68219000 0.68262000 0.68333784 0.00109546 695 1519372800 2018.02.23 08:00 0.68220000 0.68259000 0.68187000 0.68259000 0.68326662 0.00104473 1825 1519374600 2018.02.23 08:30 0.68259000 0.68200000 0.68176000 0.68260000 0.68314599 0.00099721 1393 1519376400 2018.02.23 09:00 0.68202000 0.68259000 0.68198000 0.68267000 0.68309304 0.00093934 1824 1519378200 2018.02.23 09:30 0.68259000 0.68236000 0.68221000 0.68288000 0.68302322 0.00089463 1649 1519380000 2018.02.23 10:00 0.68236000 0.68307000 0.68228000 0.68336000 0.68302768 0.00076191 2746 1519381800 2018.02.23 10:30 0.68304000 0.68237000 0.68223000 0.68330000 0.68296504 0.00064700 2142 1519383600 2018.02.23 11:00 0.68237000 0.68201000 0.68179000 0.68254000 0.68287409 0.00054811 2152 1519385400 2018.02.23 11:30 0.68199000 0.68226000 0.68172000 0.68234000 0.68281560 0.00052732 1205 1519387200 2018.02.23 12:00 0.68224000 0.68208000 0.68178000 0.68250000 0.68274554 0.00050012 1075 1519389000 2018.02.23 12:30 0.68208000 0.68156000 0.68123000 0.68213000 0.68263264 0.00046364 1357 1519390800 2018.02.23 13:00 0.68155000 0.68147000 0.68138000 0.68200000 0.68252191 0.00046040 2004 1519392600 2018.02.23 13:30 0.68146000 0.68139000 0.68103000 0.68166000 0.68241411 0.00046462 1514 1519394400 2018.02.23 14:00 0.68140000 0.68276000 0.68133000 0.68276000 0.68244705 0.00048411 1788 1519396200 2018.02.23 14:30 0.68274000 0.68237000 0.68205000 0.68284000 0.68243971 0.00047480 1637 1519398000 2018.02.23 15:00 0.68234000 0.68203000 0.68196000 0.68271000 0.68240069 0.00046503 2155 1519399800 2018.02.23 15:30 0.68202000 0.68244000 0.68202000 0.68280000 0.68240444 0.00046656 2722 1519401600 2018.02.23 16:00 0.68244000 0.68156000 0.68140000 0.68248000 0.68232401 0.00045653 2321 1519403400 2018.02.23 16:30 0.68156000 0.68147000 0.68122000 0.68180000 0.68224268 0.00046910 3250 1519405200 2018.02.23 17:00 0.68148000 0.68186000 0.68114000 0.68196000 0.68220623 0.00046452 2885 1519407000 2018.02.23 17:30 0.68186000 0.68236000 0.68153000 0.68267000 0.68222088 0.00046841 3287 1519408800 2018.02.23 18:00 0.68239000 0.68166000 0.68151000 0.68283000 0.68216746 0.00046530 3276 1519410600 2018.02.23 18:30 0.68164000 0.68205000 0.68157000 0.68231000 0.68215627 0.00046270 2063 1519412400 2018.02.23 19:00 0.68205000 0.68203000 0.68186000 0.68260000 0.68214425 0.00045085 2176 1519414200 2018.02.23 19:30 0.68205000 0.68198000 0.68189000 0.68217000 0.68212860 0.00044636 1225 1519416000 2018.02.23 20:00 0.68199000 0.68255000 0.68188000 0.68258000 0.68216874 0.00041797 1005 1519417800 2018.02.23 20:30 0.68255000 0.68268000 0.68246000 0.68306000 0.68221743 0.00044918 1092 1519419600 2018.02.23 21:00 0.68267000 0.68292000 0.68265000 0.68302000 0.68228434 0.00049796 923 1519421400 2018.02.23 21:30 0.68292000 0.68338000 0.68288000 0.68342000 0.68238869 0.00059250 1079 1519423200 2018.02.23 22:00 0.68336000 0.68266000 0.68265000 0.68336000 0.68241453 0.00060209 989 1519425000 2018.02.23 22:30 0.68270000 0.68296000 0.68248000 0.68315000 0.68246648 0.00060237 1343 1519426800 2018.02.23 23:00 0.68296000 0.68247000 0.68247000 0.68304000 0.68246681 0.00055976 1634 1519428600 2018.02.23 23:30 0.68246000 0.68258000 0.68206000 0.68277000 0.68247759 0.00050880 642 1519603200 2018.02.26 00:00 0.68157000 0.68307000 0.68138000 0.68309000 0.68253401 0.00053812 263 1519605000 2018.02.26 00:30 0.68286000 0.68293000 0.68280000 0.68336000 0.68257173 0.00055583 119 1519606800 2018.02.26 01:00 0.68294000 0.68211000 0.68205000 0.68318000 0.68252775 0.00053902 565 1519608600 2018.02.26 01:30 0.68214000 0.68234000 0.68193000 0.68256000 0.68250987 0.00053571 989 1519610400 2018.02.26 02:00 0.68234000 0.68212000 0.68198000 0.68259000 0.68247274 0.00049332 906 1519612200 2018.02.26 02:30 0.68212000 0.68167000 0.68128000 0.68240000 0.68239629 0.00047216 1181 1519614000 2018.02.26 03:00 0.68167000 0.68250000 0.68160000 0.68279000 0.68240617 0.00045619 1639 1519615800 2018.02.26 03:30 0.68250000 0.68230000 0.68204000 0.68275000 0.68239606 0.00045773 1694 1519617600 2018.02.26 04:00 0.68230000 0.68320000 0.68230000 0.68331000 0.68247262 0.00044817 1160 1519619400 2018.02.26 04:30 0.68319000 0.68354000 0.68302000 0.68366000 0.68257428 0.00048315 1643 1519621200 2018.02.26 05:00 0.68353000 0.68391000 0.68333000 0.68418000 0.68270149 0.00054192 1025 1519623000 2018.02.26 05:30 0.68390000 0.68389000 0.68377000 0.68423000 0.68281468 0.00057557 805 1519624800 2018.02.26 06:00 0.68389000 0.68404000 0.68363000 0.68406000 0.68293138 0.00063645 711 1519626600 2018.02.26 06:30 0.68403000 0.68445000 0.68396000 0.68446000 0.68307601 0.00072950 696 1519628400 2018.02.26 07:00 0.68446000 0.68450000 0.68429000 0.68475000 0.68321163 0.00081421 851 1519630200 2018.02.26 07:30 0.68450000 0.68474000 0.68441000 0.68504000 0.68335719 0.00091230 1398 1519632000 2018.02.26 08:00 0.68475000 0.68434000 0.68415000 0.68484000 0.68345079 0.00094745 2234 1519633800 2018.02.26 08:30 0.68434000 0.68407000 0.68398000 0.68434000 0.68350976 0.00096608 837 1519635600 2018.02.26 09:00 0.68408000 0.68503000 0.68392000 0.68507000 0.68365454 0.00102823 1738 1519637400 2018.02.26 09:30 0.68503000 0.68563000 0.68462000 0.68563000 0.68384268 0.00113183 2791 1519639200 2018.02.26 10:00 0.68562000 0.68536000 0.68533000 0.68581000 0.68398719 0.00120318 2637 1519641000 2018.02.26 10:30 0.68537000 0.68543000 0.68507000 0.68560000 0.68412460 0.00125601 2053 1519642800 2018.02.26 11:00 0.68543000 0.68488000 0.68470000 0.68550000 0.68419654 0.00120046 1612 1519644600 2018.02.26 11:30 0.68490000 0.68470000 0.68468000 0.68511000 0.68424449 0.00114068 1916 1519646400 2018.02.26 12:00 0.68471000 0.68479000 0.68454000 0.68503000 0.68429644 0.00105025 1476 1519648200 2018.02.26 12:30 0.68477000 0.68494000 0.68463000 0.68511000 0.68435774 0.00088355 1803 1519650000 2018.02.26 13:00 0.68494000 0.68469000 0.68455000 0.68499000 0.68438938 0.00078141 1224 1519651800 2018.02.26 13:30 0.68471000 0.68493000 0.68466000 0.68520000 0.68444087 0.00062669 1532 1519653600 2018.02.26 14:00 0.68493000 0.68482000 0.68472000 0.68511000 0.68447698 0.00055704 1522 1519655400 2018.02.26 14:30 0.68483000 0.68434000 0.68432000 0.68493000 0.68446393 0.00052215 1710 1519657200 2018.02.26 15:00 0.68435000 0.68452000 0.68404000 0.68471000 0.68446927 0.00050489 2247 1519659000 2018.02.26 15:30 0.68453000 0.68570000 0.68427000 0.68583000 0.68458648 0.00050125 2245 1519660800 2018.02.26 16:00 0.68569000 0.68500000 0.68487000 0.68581000 0.68462586 0.00047562 2432 1519662600 2018.02.26 16:30 0.68500000 0.68509000 0.68482000 0.68548000 0.68467007 0.00046408 2664 1519664400 2018.02.26 17:00 0.68511000 0.68520000 0.68481000 0.68551000 0.68472054 0.00045420 3517 1519666200 2018.02.26 17:30 0.68516000 0.68567000 0.68491000 0.68580000 0.68481096 0.00046568 3073 1519668000 2018.02.26 18:00 0.68564000 0.68553000 0.68534000 0.68582000 0.68487944 0.00045631 2393 1519669800 2018.02.26 18:30 0.68552000 0.68613000 0.68546000 0.68629000 0.68499854 0.00045911 1945 1519671600 2018.02.26 19:00 0.68610000 0.68536000 0.68525000 0.68613000 0.68503297 0.00045718 1694 1519673400 2018.02.26 19:30 0.68534000 0.68517000 0.68505000 0.68542000 0.68504602 0.00043615 1414 1519675200 2018.02.26 20:00 0.68517000 0.68516000 0.68496000 0.68533000 0.68505687 0.00042993 1029 1519677000 2018.02.26 20:30 0.68516000 0.68531000 0.68503000 0.68544000 0.68508098 0.00042397 1134 1519678800 2018.02.26 21:00 0.68530000 0.68561000 0.68527000 0.68572000 0.68513136 0.00043477 971 1519680600 2018.02.26 21:30 0.68562000 0.68588000 0.68552000 0.68600000 0.68520266 0.00045186 903 1519682400 2018.02.26 22:00 0.68593000 0.68579000 0.68560000 0.68600000 0.68525860 0.00046005 1110 1519684200 2018.02.26 22:30 0.68579000 0.68599000 0.68566000 0.68612000 0.68532826 0.00048287 1017 1519686000 2018.02.26 23:00 0.68599000 0.68624000 0.68590000 0.68634000 0.68541509 0.00050428 601 1519687800 2018.02.26 23:30 0.68624000 0.68500000 0.68494000 0.68630000 0.68537556 0.00049958 676 1519689600 2018.02.27 00:00 0.68441000 0.68466000 0.68423000 0.68508000 0.68530741 0.00051313 288 1519691400 2018.02.27 00:30 0.68462000 0.68442000 0.68435000 0.68487000 0.68522289 0.00052331 292 1519693200 2018.02.27 01:00 0.68441000 0.68434000 0.68396000 0.68451000 0.68513881 0.00056451 1182 1519695000 2018.02.27 01:30 0.68432000 0.68431000 0.68406000 0.68465000 0.68505987 0.00060651 1031 1519696800 2018.02.27 02:00 0.68431000 0.68367000 0.68364000 0.68434000 0.68492751 0.00072518 1634 1519698600 2018.02.27 02:30 0.68367000 0.68367000 0.68311000 0.68384000 0.68480774 0.00082012 1636 1519700400 2018.02.27 03:00 0.68368000 0.68342000 0.68329000 0.68420000 0.68467558 0.00092036 1440 1519702200 2018.02.27 03:30 0.68343000 0.68350000 0.68327000 0.68367000 0.68456362 0.00097082 1948 1519704000 2018.02.27 04:00 0.68350000 0.68317000 0.68312000 0.68379000 0.68443089 0.00104110 1500 1519705800 2018.02.27 04:30 0.68317000 0.68344000 0.68299000 0.68347000 0.68433652 0.00102438 897 1519707600 2018.02.27 05:00 0.68344000 0.68231000 0.68208000 0.68347000 0.68414352 0.00115028 1629 1519709400 2018.02.27 05:30 0.68232000 0.68236000 0.68194000 0.68254000 0.68397366 0.00124488 1151 1519711200 2018.02.27 06:00 0.68237000 0.68245000 0.68224000 0.68275000 0.68382855 0.00130558 847 1519713000 2018.02.27 06:30 0.68245000 0.68280000 0.68222000 0.68286000 0.68373059 0.00131170 628 1519714800 2018.02.27 07:00 0.68279000 0.68283000 0.68266000 0.68292000 0.68364482 0.00128071 677 1519716600 2018.02.27 07:30 0.68284000 0.68287000 0.68275000 0.68295000 0.68357103 0.00120745 667 1519718400 2018.02.27 08:00 0.68286000 0.68295000 0.68276000 0.68305000 0.68351188 0.00111899 1533 1519720200 2018.02.27 08:30 0.68294000 0.68266000 0.68261000 0.68304000 0.68343075 0.00099735 1372 1519722000 2018.02.27 09:00 0.68266000 0.68254000 0.68244000 0.68297000 0.68334592 0.00079776 1650 1519723800 2018.02.27 09:30 0.68254000 0.68285000 0.68206000 0.68291000 0.68329869 0.00071143 2375 1519725600 2018.02.27 10:00 0.68285000 0.68275000 0.68252000 0.68316000 0.68324643 0.00064601 2312 1519727400 2018.02.27 10:30 0.68275000 0.68239000 0.68207000 0.68279000 0.68316487 0.00060170 1983 1519729200 2018.02.27 11:00 0.68237000 0.68176000 0.68170000 0.68271000 0.68303107 0.00058997 1721 1519731000 2018.02.27 11:30 0.68175000 0.68210000 0.68165000 0.68237000 0.68294240 0.00052996 1811 1519732800 2018.02.27 12:00 0.68209000 0.68249000 0.68193000 0.68261000 0.68289931 0.00050123 1411 1519734600 2018.02.27 12:30 0.68249000 0.68199000 0.68188000 0.68290000 0.68281271 0.00048234 1877 1519736400 2018.02.27 13:00 0.68200000 0.68244000 0.68195000 0.68248000 0.68277721 0.00045784 1786 1519738200 2018.02.27 13:30 0.68246000 0.68222000 0.68209000 0.68286000 0.68272415 0.00042390 1499 1519740000 2018.02.27 14:00 0.68223000 0.68241000 0.68194000 0.68253000 0.68269423 0.00040496 1480 1519741800 2018.02.27 14:30 0.68241000 0.68184000 0.68183000 0.68241000 0.68261287 0.00037367 1180 1519743600 2018.02.27 15:00 0.68184000 0.68222000 0.68165000 0.68252000 0.68257546 0.00036287 2989 1519745400 2018.02.27 15:30 0.68225000 0.68254000 0.68152000 0.68295000 0.68257208 0.00035863 6010 1519747200 2018.02.27 16:00 0.68253000 0.68266000 0.68216000 0.68309000 0.68258045 0.00036071 4601 1519749000 2018.02.27 16:30 0.68267000 0.68167000 0.68167000 0.68296000 0.68249374 0.00038331 3812 1519750800 2018.02.27 17:00 0.68167000 0.68221000 0.68161000 0.68252000 0.68246672 0.00037387 4815 1519752600 2018.02.27 17:30 0.68221000 0.68127000 0.68099000 0.68241000 0.68235275 0.00042164 7479 1519754400 2018.02.27 18:00 0.68129000 0.68058000 0.68017000 0.68134000 0.68218391 0.00053580 5274 1519756200 2018.02.27 18:30 0.68058000 0.68045000 0.67983000 0.68079000 0.68201878 0.00064451 3387 1519758000 2018.02.27 19:00 0.68045000 0.68018000 0.67987000 0.68076000 0.68184366 0.00076013 2897 1519759800 2018.02.27 19:30 0.68018000 0.68033000 0.67992000 0.68045000 0.68169950 0.00081063 2514 1519761600 2018.02.27 20:00 0.68033000 0.67994000 0.67974000 0.68035000 0.68153193 0.00088305 1693 1519763400 2018.02.27 20:30 0.67992000 0.68020000 0.67983000 0.68046000 0.68140508 0.00092665 1398 1519765200 2018.02.27 21:00 0.68020000 0.67990000 0.67961000 0.68025000 0.68126174 0.00100412 1429 1519767000 2018.02.27 21:30 0.67989000 0.67953000 0.67949000 0.68008000 0.68109681 0.00108652 1433 1519768800 2018.02.27 22:00 0.67954000 0.67972000 0.67937000 0.67980000 0.68096568 0.00110745 1488 1519770600 2018.02.27 22:30 0.67973000 0.67916000 0.67907000 0.67982000 0.68079371 0.00118477 1415 1519772400 2018.02.27 23:00 0.67916000 0.67927000 0.67900000 0.67943000 0.68064860 0.00120021 795 1519774200 2018.02.27 23:30 0.67927000 0.67920000 0.67907000 0.67931000 0.68051064 0.00121360 632 1519776000 2018.02.28 00:00 0.67859000 0.67937000 0.67859000 0.67954000 0.68040201 0.00117955 286 1519777800 2018.02.28 00:30 0.67940000 0.67939000 0.67931000 0.67955000 0.68030562 0.00116846 972 1519779600 2018.02.28 01:00 0.67943000 0.67919000 0.67909000 0.67965000 0.68019937 0.00112359 614 1519781400 2018.02.28 01:30 0.67918000 0.67974000 0.67910000 0.67974000 0.68015562 0.00100044 679 1519783200 2018.02.28 02:00 0.67975000 0.67938000 0.67834000 0.68040000 0.68008176 0.00083956 1936 1519785000 2018.02.28 02:30 0.67938000 0.67944000 0.67896000 0.67986000 0.68002064 0.00076393 1843 1519786800 2018.02.28 03:00 0.67944000 0.67952000 0.67906000 0.67988000 0.67997296 0.00058012 2100 1519788600 2018.02.28 03:30 0.67952000 0.67915000 0.67888000 0.67955000 0.67989458 0.00049682 1677 1519790400 2018.02.28 04:00 0.67913000 0.67969000 0.67911000 0.67970000 0.67987510 0.00046453 965 1519792200 2018.02.28 04:30 0.67968000 0.67933000 0.67898000 0.68007000 0.67982318 0.00043166 1437 1519794000 2018.02.28 05:00 0.67935000 0.67955000 0.67929000 0.67967000 0.67979716 0.00041250 1738 1519795800 2018.02.28 05:30 0.67958000 0.67903000 0.67903000 0.67990000 0.67972410 0.00038094 1232 1519797600 2018.02.28 06:00 0.67903000 0.67901000 0.67898000 0.67950000 0.67965609 0.00036614 849 1519799400 2018.02.28 06:30 0.67901000 0.67946000 0.67899000 0.67967000 0.67963742 0.00033471 698 1519801200 2018.02.28 07:00 0.67947000 0.67935000 0.67922000 0.67959000 0.67961004 0.00031471 724 1519803000 2018.02.28 07:30 0.67938000 0.67995000 0.67938000 0.67996000 0.67964242 0.00034565 1178 1519804800 2018.02.28 08:00 0.67994000 0.67973000 0.67959000 0.68023000 0.67965076 0.00035177 1390 1519806600 2018.02.28 08:30 0.67974000 0.68010000 0.67951000 0.68024000 0.67969355 0.00037609 1633 1519808400 2018.02.28 09:00 0.68012000 0.68052000 0.68012000 0.68065000 0.67977226 0.00045000 1716 1519810200 2018.02.28 09:30 0.68051000 0.68058000 0.68009000 0.68077000 0.67984918 0.00050514 2477 1519812000 2018.02.28 10:00 0.68059000 0.68097000 0.68039000 0.68118000 0.67995593 0.00059964 2943 1519813800 2018.02.28 10:30 0.68099000 0.68096000 0.68076000 0.68137000 0.68005155 0.00066771 2617 1519815600 2018.02.28 11:00 0.68096000 0.68073000 0.68056000 0.68165000 0.68011617 0.00068351 3365 1519817400 2018.02.28 11:30 0.68073000 0.68068000 0.68003000 0.68094000 0.68016987 0.00071189 3026 1519819200 2018.02.28 12:00 0.68070000 0.67964000 0.67912000 0.68074000 0.68011940 0.00067960 2339 1519821000 2018.02.28 12:30 0.67963000 0.67990000 0.67943000 0.68008000 0.68009851 0.00065737 2065 1519822800 2018.02.28 13:00 0.67992000 0.68002000 0.67981000 0.68028000 0.68009103 0.00064270 1883 1519824600 2018.02.28 13:30 0.68002000 0.68050000 0.67983000 0.68104000 0.68012998 0.00062203 2255 1519826400 2018.02.28 14:00 0.68051000 0.68107000 0.68051000 0.68141000 0.68021951 0.00066562 2352 1519828200 2018.02.28 14:30 0.68108000 0.68117000 0.68072000 0.68169000 0.68031003 0.00068568 1973 1519830000 2018.02.28 15:00 0.68117000 0.68116000 0.68104000 0.68161000 0.68039098 0.00070532 2070 1519831800 2018.02.28 15:30 0.68112000 0.68108000 0.68076000 0.68161000 0.68045660 0.00066411 2643 1519833600 2018.02.28 16:00 0.68108000 0.68079000 0.68026000 0.68111000 0.68048835 0.00058773 3222 1519835400 2018.02.28 16:30 0.68081000 0.68150000 0.68080000 0.68172000 0.68058470 0.00058899 3083 1519837200 2018.02.28 17:00 0.68151000 0.68108000 0.68088000 0.68180000 0.68063187 0.00053209 3442 1519839000 2018.02.28 17:30 0.68107000 0.68220000 0.68062000 0.68261000 0.68078122 0.00061571 5569 1519840800 2018.02.28 18:00 0.68219000 0.68196000 0.68145000 0.68316000 0.68089348 0.00062838 5164 1519842600 2018.02.28 18:30 0.68196000 0.68140000 0.68118000 0.68196000 0.68094172 0.00061509 2204 1519844400 2018.02.28 19:00 0.68139000 0.68118000 0.68105000 0.68164000 0.68096441 0.00061107 1936 1519846200 2018.02.28 19:30 0.68119000 0.68131000 0.68112000 0.68167000 0.68099733 0.00061076 1597 1519848000 2018.02.28 20:00 0.68124000 0.68104000 0.68087000 0.68134000 0.68100139 0.00061101 1188 1519849800 2018.02.28 20:30 0.68101000 0.68082000 0.68076000 0.68138000 0.68098412 0.00061140 1279 1519851600 2018.02.28 21:00 0.68082000 0.68123000 0.68082000 0.68134000 0.68100753 0.00061159 991 1519853400 2018.02.28 21:30 0.68124000 0.68088000 0.68073000 0.68124000 0.68099539 0.00060776 1265 1519855200 2018.02.28 22:00 0.68088000 0.68073000 0.68045000 0.68096000 0.68097011 0.00053338 1520 1519857000 2018.02.28 22:30 0.68073000 0.68097000 0.68049000 0.68117000 0.68097010 0.00047669 1470 1519858800 2018.02.28 23:00 0.68097000 0.68083000 0.68031000 0.68107000 0.68095676 0.00043351 968 1519860600 2018.02.28 23:30 0.68081000 0.68078000 0.68046000 0.68106000 0.68093992 0.00043145 775 1519862400 2018.03.01 00:00 0.68069000 0.68080000 0.67845000 0.68107000 0.68092660 0.00043811 665 1519864200 2018.03.01 00:30 0.68076000 0.68036000 0.68015000 0.68097000 0.68087264 0.00047665 202 1519866000 2018.03.01 01:00 0.68036000 0.68045000 0.68030000 0.68076000 0.68083239 0.00049947 270 1519867800 2018.03.01 01:30 0.68045000 0.68061000 0.68035000 0.68068000 0.68081121 0.00050830 345 1519869600 2018.03.01 02:00 0.68060000 0.68027000 0.68018000 0.68094000 0.68075966 0.00054514 1141 1519871400 2018.03.01 02:30 0.68030000 0.68008000 0.67992000 0.68075000 0.68069493 0.00056707 1580 1519873200 2018.03.01 03:00 0.68009000 0.67946000 0.67934000 0.68057000 0.68057732 0.00066705 1381 1519875000 2018.03.01 03:30 0.67945000 0.68015000 0.67941000 0.68015000 0.68053662 0.00058258 1614 1519876800 2018.03.01 04:00 0.68015000 0.67989000 0.67942000 0.68017000 0.68047504 0.00052748 1582 1519878600 2018.03.01 04:30 0.67990000 0.67997000 0.67972000 0.68023000 0.68042694 0.00051150 1147 1519880400 2018.03.01 05:00 0.67997000 0.68038000 0.67980000 0.68039000 0.68042247 0.00048427 1064 1519882200 2018.03.01 05:30 0.68038000 0.68064000 0.68028000 0.68071000 0.68044319 0.00044046 654 1519884000 2018.03.01 06:00 0.68065000 0.68062000 0.68026000 0.68099000 0.68046003 0.00041984 1317 1519885800 2018.03.01 06:30 0.68062000 0.68055000 0.68029000 0.68075000 0.68046860 0.00041217 710 1519887600 2018.03.01 07:00 0.68056000 0.68067000 0.68040000 0.68072000 0.68048778 0.00037925 930 1519889400 2018.03.01 07:30 0.68066000 0.68066000 0.68050000 0.68084000 0.68050418 0.00037329 846 1519891200 2018.03.01 08:00 0.68065000 0.68119000 0.68051000 0.68120000 0.68056950 0.00041170 1045 1519893000 2018.03.01 08:30 0.68119000 0.68126000 0.68096000 0.68149000 0.68063526 0.00044865 1552 1519894800 2018.03.01 09:00 0.68126000 0.68074000 0.68071000 0.68154000 0.68064523 0.00045078 2070 1519896600 2018.03.01 09:30 0.68074000 0.68137000 0.68049000 0.68145000 0.68071426 0.00050254 1965 1519898400 2018.03.01 10:00 0.68135000 0.68216000 0.68122000 0.68241000 0.68085195 0.00064364 2567 1519900200 2018.03.01 10:30 0.68216000 0.68239000 0.68207000 0.68305000 0.68099843 0.00077045 2186 1519902000 2018.03.01 11:00 0.68240000 0.68191000 0.68177000 0.68246000 0.68108525 0.00081917 1988 1519903800 2018.03.01 11:30 0.68190000 0.68096000 0.68085000 0.68215000 0.68107332 0.00080812 2153 1519905600 2018.03.01 12:00 0.68097000 0.68174000 0.68094000 0.68184000 0.68113681 0.00082264 2461 1519907400 2018.03.01 12:30 0.68173000 0.68229000 0.68157000 0.68237000 0.68124664 0.00086051 1729 1519909200 2018.03.01 13:00 0.68229000 0.68263000 0.68207000 0.68288000 0.68137839 0.00085459 1517 1519911000 2018.03.01 13:30 0.68264000 0.68301000 0.68243000 0.68304000 0.68153378 0.00092280 1560 1519912800 2018.03.01 14:00 0.68301000 0.68316000 0.68301000 0.68375000 0.68168866 0.00095366 1929 1519914600 2018.03.01 14:30 0.68317000 0.68299000 0.68287000 0.68338000 0.68181259 0.00094458 2018 1519916400 2018.03.01 15:00 0.68297000 0.68248000 0.68248000 0.68314000 0.68187616 0.00091319 2381 1519918200 2018.03.01 15:30 0.68253000 0.68392000 0.68253000 0.68413000 0.68207081 0.00101009 3344 1519920000 2018.03.01 16:00 0.68391000 0.68404000 0.68357000 0.68471000 0.68225835 0.00108093 3131 1519921800 2018.03.01 16:30 0.68410000 0.68373000 0.68355000 0.68453000 0.68239851 0.00108471 3618 1519923600 2018.03.01 17:00 0.68373000 0.68566000 0.68372000 0.68614000 0.68270913 0.00128282 5804 1519925400 2018.03.01 17:30 0.68566000 0.68667000 0.68557000 0.68683000 0.68308635 0.00153557 5720 1519927200 2018.03.01 18:00 0.68666000 0.68612000 0.68571000 0.68681000 0.68337527 0.00167151 5046 1519929000 2018.03.01 18:30 0.68610000 0.68584000 0.68548000 0.68625000 0.68361001 0.00173661 3471 1519930800 2018.03.01 19:00 0.68585000 0.68500000 0.68480000 0.68592000 0.68374239 0.00166516 2828 1519932600 2018.03.01 19:30 0.68501000 0.68413000 0.68399000 0.68510000 0.68377930 0.00158589 3466 1519934400 2018.03.01 20:00 0.68413000 0.68396000 0.68360000 0.68429000 0.68379651 0.00154627 3413 1519936200 2018.03.01 20:30 0.68396000 0.68375000 0.68364000 0.68430000 0.68379208 0.00151371 3454 1519938000 2018.03.01 21:00 0.68376000 0.68398000 0.68296000 0.68399000 0.68380998 0.00145461 4435 1519939800 2018.03.01 21:30 0.68398000 0.68375000 0.68301000 0.68417000 0.68380427 0.00130825 5331 1519941600 2018.03.01 22:00 0.68375000 0.68363000 0.68322000 0.68380000 0.68378767 0.00122799 3848 1519943400 2018.03.01 22:30 0.68365000 0.68346000 0.68313000 0.68401000 0.68375646 0.00119221 2557 1519945200 2018.03.01 23:00 0.68345000 0.68308000 0.68279000 0.68349000 0.68369204 0.00119647 1017 1519947000 2018.03.01 23:30 0.68307000 0.68265000 0.68258000 0.68362000 0.68359280 0.00124635 1055 1519948800 2018.03.02 00:00 0.68230000 0.68299000 0.68225000 0.68306000 0.68353539 0.00127387 641 1519950600 2018.03.02 00:30 0.68297000 0.68353000 0.68261000 0.68413000 0.68353487 0.00126826 388 1519952400 2018.03.02 01:00 0.68356000 0.68331000 0.68331000 0.68396000 0.68351346 0.00125802 588 1519954200 2018.03.02 01:30 0.68332000 0.68361000 0.68332000 0.68405000 0.68352265 0.00125032 796 1519956000 2018.03.02 02:00 0.68359000 0.68409000 0.68349000 0.68435000 0.68357669 0.00122534 1548 1519957800 2018.03.02 02:30 0.68409000 0.68455000 0.68374000 0.68465000 0.68366938 0.00120121 1446 1519959600 2018.03.02 03:00 0.68457000 0.68482000 0.68451000 0.68505000 0.68377896 0.00110387 1843 1519961400 2018.03.02 03:30 0.68481000 0.68441000 0.68422000 0.68485000 0.68383906 0.00089084 2110 1519963200 2018.03.02 04:00 0.68441000 0.68360000 0.68354000 0.68441000 0.68381630 0.00073480 1945 1519965000 2018.03.02 04:30 0.68362000 0.68369000 0.68329000 0.68384000 0.68380427 0.00057940 2036 1519966800 2018.03.02 05:00 0.68370000 0.68418000 0.68357000 0.68418000 0.68384005 0.00052520 1547 1519968600 2018.03.02 05:30 0.68418000 0.68332000 0.68332000 0.68419000 0.68379052 0.00052490 1246 1519970400 2018.03.02 06:00 0.68332000 0.68363000 0.68328000 0.68392000 0.68377523 0.00052238 1481 1519972200 2018.03.02 06:30 0.68365000 0.68350000 0.68350000 0.68399000 0.68374902 0.00052230 824 1519974000 2018.03.02 07:00 0.68352000 0.68303000 0.68289000 0.68358000 0.68368054 0.00053474 1202 1519975800 2018.03.02 07:30 0.68305000 0.68292000 0.68265000 0.68331000 0.68360811 0.00055516 1833 1519977600 2018.03.02 08:00 0.68292000 0.68296000 0.68268000 0.68322000 0.68354639 0.00057259 2497 1519979400 2018.03.02 08:30 0.68295000 0.68275000 0.68265000 0.68307000 0.68347054 0.00060217 1864 1519981200 2018.03.02 09:00 0.68276000 0.68306000 0.68261000 0.68325000 0.68343144 0.00060794 2987 1519983000 2018.03.02 09:30 0.68307000 0.68282000 0.68252000 0.68312000 0.68337321 0.00061124 3013 1519984800 2018.03.02 10:00 0.68283000 0.68304000 0.68248000 0.68331000 0.68334147 0.00061926 3408 1519986600 2018.03.02 10:30 0.68304000 0.68233000 0.68219000 0.68307000 0.68324514 0.00068485 2605 1519988400 2018.03.02 11:00 0.68234000 0.68092000 0.68080000 0.68251000 0.68302370 0.00091635 3198 1519990200 2018.03.02 11:30 0.68093000 0.67992000 0.67977000 0.68124000 0.68272811 0.00121744 2832 1519992000 2018.03.02 12:00 0.67992000 0.67905000 0.67899000 0.68026000 0.68237781 0.00152528 3302 1519993800 2018.03.02 12:30 0.67905000 0.67754000 0.67745000 0.67934000 0.68191707 0.00191163 3616 1519995600 2018.03.02 13:00 0.67755000 0.67639000 0.67583000 0.67780000 0.68139068 0.00229910 5613 1519997400 2018.03.02 13:30 0.67639000 0.67738000 0.67608000 0.67746000 0.68100871 0.00246862 3949 1519999200 2018.03.02 14:00 0.67737000 0.67635000 0.67581000 0.67751000 0.68056503 0.00272437 3280 1520001000 2018.03.02 14:30 0.67635000 0.67654000 0.67606000 0.67720000 0.68018169 0.00287869 3080 1520002800 2018.03.02 15:00 0.67653000 0.67748000 0.67634000 0.67751000 0.67992439 0.00286520 3504 1520004600 2018.03.02 15:30 0.67747000 0.67771000 0.67721000 0.67827000 0.67971349 0.00285499 4066 1520006400 2018.03.02 16:00 0.67772000 0.67695000 0.67682000 0.67774000 0.67945030 0.00283820 3204 1520008200 2018.03.02 16:30 0.67696000 0.67764000 0.67670000 0.67805000 0.67927789 0.00275009 4036 1520010000 2018.03.02 17:00 0.67766000 0.67706000 0.67701000 0.67768000 0.67906666 0.00269455 4284 1520011800 2018.03.02 17:30 0.67706000 0.67856000 0.67687000 0.67906000 0.67901841 0.00256087 5200 1520013600 2018.03.02 18:00 0.67856000 0.67788000 0.67734000 0.67889000 0.67890999 0.00242253 4706 1520015400 2018.03.02 18:30 0.67790000 0.67834000 0.67751000 0.67848000 0.67885571 0.00226800 2879 1520017200 2018.03.02 19:00 0.67832000 0.67803000 0.67735000 0.67837000 0.67877707 0.00206387 2200 1520019000 2018.03.02 19:30 0.67802000 0.67731000 0.67693000 0.67806000 0.67863735 0.00185526 2107 1520020800 2018.03.02 20:00 0.67731000 0.67812000 0.67682000 0.67812000 0.67858808 0.00155987 1698 1520022600 2018.03.02 20:30 0.67812000 0.67776000 0.67764000 0.67850000 0.67850921 0.00128710 1838 1520024400 2018.03.02 21:00 0.67776000 0.67743000 0.67740000 0.67811000 0.67840643 0.00112372 1388 1520026200 2018.03.02 21:30 0.67742000 0.67755000 0.67673000 0.67765000 0.67832486 0.00102586 1437 1520028000 2018.03.02 22:00 0.67755000 0.67780000 0.67729000 0.67800000 0.67827488 0.00097929 1408 1520029800 2018.03.02 22:30 0.67780000 0.67821000 0.67778000 0.67832000 0.67826870 0.00096072 1281 1520031600 2018.03.02 23:00 0.67821000 0.67825000 0.67781000 0.67839000 0.67826692 0.00086267 747 1520033400 2018.03.02 23:30 0.67825000 0.67866000 0.67814000 0.67875000 0.67830435 0.00087053 382 1520208000 2018.03.05 00:00 0.67574000 0.67740000 0.67574000 0.67814000 0.67821823 0.00071897 696 1520209800 2018.03.05 00:30 0.67759000 0.67743000 0.67743000 0.67842000 0.67814316 0.00058888 327 1520211600 2018.03.05 01:00 0.67750000 0.67787000 0.67729000 0.67879000 0.67811714 0.00055789 2237 1520213400 2018.03.05 01:30 0.67787000 0.67761000 0.67742000 0.67815000 0.67806884 0.00053557 1077 1520215200 2018.03.05 02:00 0.67760000 0.67767000 0.67760000 0.67825000 0.67803086 0.00046413 1499 1520217000 2018.03.05 02:30 0.67772000 0.67659000 0.67655000 0.67788000 0.67789363 0.00051049 1526 1520218800 2018.03.05 03:00 0.67659000 0.67721000 0.67646000 0.67739000 0.67782852 0.00048907 1288 1520220600 2018.03.05 03:30 0.67721000 0.67668000 0.67665000 0.67741000 0.67771914 0.00050995 1287 1520222400 2018.03.05 04:00 0.67665000 0.67575000 0.67574000 0.67673000 0.67753160 0.00066100 1300 1520224200 2018.03.05 04:30 0.67575000 0.67556000 0.67464000 0.67582000 0.67734383 0.00077534 1732 1520226000 2018.03.05 05:00 0.67553000 0.67576000 0.67535000 0.67591000 0.67719299 0.00084966 1290 1520227800 2018.03.05 05:30 0.67578000 0.67603000 0.67542000 0.67614000 0.67708223 0.00090417 1177 1520229600 2018.03.05 06:00 0.67603000 0.67641000 0.67600000 0.67646000 0.67701821 0.00089615 1204 1520231400 2018.03.05 06:30 0.67644000 0.67623000 0.67616000 0.67654000 0.67694314 0.00090846 1096 1520233200 2018.03.05 07:00 0.67624000 0.67582000 0.67574000 0.67658000 0.67683617 0.00095151 1306 1520235000 2018.03.05 07:30 0.67582000 0.67609000 0.67575000 0.67622000 0.67676511 0.00096394 1352 1520236800 2018.03.05 08:00 0.67609000 0.67550000 0.67544000 0.67639000 0.67664462 0.00099366 1709 1520238600 2018.03.05 08:30 0.67553000 0.67585000 0.67534000 0.67597000 0.67656895 0.00095568 2559 1520240400 2018.03.05 09:00 0.67586000 0.67633000 0.67557000 0.67679000 0.67654619 0.00088195 4736 1520242200 2018.03.05 09:30 0.67633000 0.67568000 0.67565000 0.67663000 0.67646369 0.00076600 3540 1520244000 2018.03.05 10:00 0.67568000 0.67545000 0.67489000 0.67573000 0.67636715 0.00076596 4483 1520245800 2018.03.05 10:30 0.67545000 0.67505000 0.67499000 0.67603000 0.67624171 0.00077785 3838 1520247600 2018.03.05 11:00 0.67506000 0.67514000 0.67493000 0.67551000 0.67613678 0.00072024 2609 1520249400 2018.03.05 11:30 0.67515000 0.67593000 0.67507000 0.67597000 0.67611709 0.00063938 2233 1520251200 2018.03.05 12:00 0.67595000 0.67597000 0.67571000 0.67638000 0.67610308 0.00053373 2065 1520253000 2018.03.05 12:30 0.67596000 0.67705000 0.67585000 0.67727000 0.67619326 0.00059091 2370 1520254800 2018.03.05 13:00 0.67705000 0.67782000 0.67701000 0.67797000 0.67634819 0.00071564 1581 1520256600 2018.03.05 13:30 0.67783000 0.67748000 0.67746000 0.67819000 0.67645598 0.00080477 1960 1520258400 2018.03.05 14:00 0.67748000 0.67835000 0.67746000 0.67840000 0.67663637 0.00096748 2356 1520260200 2018.03.05 14:30 0.67835000 0.67812000 0.67781000 0.67839000 0.67677766 0.00104991 1902 1520262000 2018.03.05 15:00 0.67813000 0.67804000 0.67779000 0.67843000 0.67689789 0.00110968 2266 1520263800 2018.03.05 15:30 0.67805000 0.67757000 0.67754000 0.67825000 0.67696190 0.00112788 2570 1520265600 2018.03.05 16:00 0.67757000 0.67706000 0.67679000 0.67789000 0.67697124 0.00112498 2672 1520267400 2018.03.05 16:30 0.67706000 0.67731000 0.67694000 0.67764000 0.67700350 0.00112699 3460 1520269200 2018.03.05 17:00 0.67722000 0.67819000 0.67719000 0.67822000 0.67711650 0.00116278 3438 1520271000 2018.03.05 17:30 0.67819000 0.67903000 0.67797000 0.67911000 0.67729874 0.00127053 3924 1520272800 2018.03.05 18:00 0.67908000 0.68004000 0.67882000 0.68045000 0.67755981 0.00141923 4537 1520274600 2018.03.05 18:30 0.68004000 0.67945000 0.67944000 0.68021000 0.67773983 0.00147971 2302 1520276400 2018.03.05 19:00 0.67945000 0.67898000 0.67867000 0.67960000 0.67785794 0.00150490 2136 1520278200 2018.03.05 19:30 0.67900000 0.67887000 0.67866000 0.67911000 0.67795433 0.00146574 1981 1520280000 2018.03.05 20:00 0.67885000 0.67931000 0.67870000 0.67941000 0.67808344 0.00141394 1826 1520281800 2018.03.05 20:30 0.67931000 0.67912000 0.67889000 0.67949000 0.67818216 0.00127696 1310 1520283600 2018.03.05 21:00 0.67912000 0.67885000 0.67877000 0.67927000 0.67824576 0.00109602 1151 1520285400 2018.03.05 21:30 0.67885000 0.67948000 0.67885000 0.67955000 0.67836331 0.00100464 1192 1520287200 2018.03.05 22:00 0.67950000 0.67918000 0.67908000 0.67972000 0.67844109 0.00086399 1209 1520289000 2018.03.05 22:30 0.67916000 0.67943000 0.67911000 0.67967000 0.67853527 0.00082497 1159 1520290800 2018.03.05 23:00 0.67943000 0.67914000 0.67912000 0.67956000 0.67859287 0.00081448 597 1520292600 2018.03.05 23:30 0.67914000 0.67900000 0.67887000 0.67926000 0.67863164 0.00077519 788 1520294400 2018.03.06 00:00 0.67850000 0.67927000 0.67843000 0.67930000 0.67869244 0.00077715 193 1520296200 2018.03.06 00:30 0.67930000 0.67877000 0.67877000 0.67935000 0.67869982 0.00076568 176 1520298000 2018.03.06 01:00 0.67878000 0.67931000 0.67867000 0.67944000 0.67875794 0.00075296 351 1520299800 2018.03.06 01:30 0.67933000 0.67887000 0.67879000 0.67961000 0.67876861 0.00070242 477 1520301600 2018.03.06 02:00 0.67888000 0.67919000 0.67875000 0.67954000 0.67880874 0.00057981 1419 1520303400 2018.03.06 02:30 0.67904000 0.67952000 0.67890000 0.68000000 0.67887648 0.00045554 1811 1520305200 2018.03.06 03:00 0.67953000 0.67916000 0.67904000 0.67964000 0.67890348 0.00041389 1876 1520307000 2018.03.06 03:30 0.67916000 0.67919000 0.67891000 0.67957000 0.67893077 0.00039852 1914 1520308800 2018.03.06 04:00 0.67919000 0.67960000 0.67900000 0.67965000 0.67899451 0.00030235 1244 1520310600 2018.03.06 04:30 0.67960000 0.67969000 0.67925000 0.67972000 0.67906074 0.00028784 1042 1520312400 2018.03.06 05:00 0.67969000 0.67959000 0.67950000 0.67991000 0.67911115 0.00028690 1106 1520314200 2018.03.06 05:30 0.67958000 0.67932000 0.67932000 0.68016000 0.67913104 0.00027655 1629 1520316000 2018.03.06 06:00 0.67931000 0.67939000 0.67931000 0.67995000 0.67915570 0.00026981 1024 1520317800 2018.03.06 06:30 0.67940000 0.67970000 0.67929000 0.67994000 0.67920754 0.00027765 1121 1520319600 2018.03.06 07:00 0.67970000 0.67997000 0.67949000 0.68004000 0.67928016 0.00029329 1279 1520321400 2018.03.06 07:30 0.67995000 0.68035000 0.67974000 0.68060000 0.67938205 0.00036177 1340 1520323200 2018.03.06 08:00 0.68035000 0.68028000 0.68017000 0.68056000 0.67946756 0.00040874 1227 1520325000 2018.03.06 08:30 0.68029000 0.68017000 0.68011000 0.68061000 0.67953446 0.00044190 2063 1520326800 2018.03.06 09:00 0.68017000 0.68026000 0.67989000 0.68033000 0.67960356 0.00046820 2321 1520328600 2018.03.06 09:30 0.68026000 0.68132000 0.67986000 0.68147000 0.67976703 0.00060096 3146 1520330400 2018.03.06 10:00 0.68132000 0.68143000 0.68081000 0.68155000 0.67992541 0.00071853 2751 1520332200 2018.03.06 10:30 0.68144000 0.68142000 0.68131000 0.68197000 0.68006775 0.00076978 2307 1520334000 2018.03.06 11:00 0.68140000 0.68067000 0.68052000 0.68158000 0.68012511 0.00077348 2231 1520335800 2018.03.06 11:30 0.68065000 0.68083000 0.68032000 0.68097000 0.68019224 0.00074740 1971 1520337600 2018.03.06 12:00 0.68083000 0.68076000 0.68066000 0.68112000 0.68024631 0.00073078 1865 1520339400 2018.03.06 12:30 0.68076000 0.68171000 0.68076000 0.68183000 0.68038571 0.00079740 1631 1520341200 2018.03.06 13:00 0.68169000 0.68249000 0.68144000 0.68289000 0.68058612 0.00090208 3612 1520343000 2018.03.06 13:30 0.68247000 0.68286000 0.68210000 0.68316000 0.68080268 0.00100986 5330 1520344800 2018.03.06 14:00 0.68286000 0.68392000 0.68254000 0.68440000 0.68109957 0.00123258 3030 1520346600 2018.03.06 14:30 0.68392000 0.68374000 0.68355000 0.68444000 0.68135104 0.00137015 2779 1520348400 2018.03.06 15:00 0.68379000 0.68400000 0.68379000 0.68483000 0.68160332 0.00148258 3085 1520350200 2018.03.06 15:30 0.68399000 0.68343000 0.68321000 0.68407000 0.68177729 0.00148089 2727 1520352000 2018.03.06 16:00 0.68348000 0.68423000 0.68341000 0.68443000 0.68201088 0.00151997 3514 1520353800 2018.03.06 16:30 0.68422000 0.68466000 0.68359000 0.68495000 0.68226318 0.00158151 3989 1520355600 2018.03.06 17:00 0.68470000 0.68556000 0.68458000 0.68575000 0.68257716 0.00170796 3713 1520357400 2018.03.06 17:30 0.68553000 0.68525000 0.68510000 0.68584000 0.68283172 0.00177654 4160 1520359200 2018.03.06 18:00 0.68523000 0.68425000 0.68407000 0.68525000 0.68296679 0.00173176 4841 1520361000 2018.03.06 18:30 0.68425000 0.68529000 0.68392000 0.68530000 0.68318805 0.00171887 2562 1520362800 2018.03.06 19:00 0.68528000 0.68494000 0.68492000 0.68564000 0.68335490 0.00165040 2273 1520364600 2018.03.06 19:30 0.68493000 0.68582000 0.68489000 0.68591000 0.68358967 0.00169468 2615 1520366400 2018.03.06 20:00 0.68581000 0.68535000 0.68534000 0.68607000 0.68375732 0.00168287 1970 1520368200 2018.03.06 20:30 0.68536000 0.68547000 0.68517000 0.68559000 0.68392044 0.00165252 1962 1520370000 2018.03.06 21:00 0.68547000 0.68553000 0.68523000 0.68555000 0.68407373 0.00152637 1505 1520371800 2018.03.06 21:30 0.68554000 0.68611000 0.68553000 0.68628000 0.68426766 0.00140467 1322 1520373600 2018.03.06 22:00 0.68607000 0.68621000 0.68582000 0.68641000 0.68445264 0.00121641 1070 1520375400 2018.03.06 22:30 0.68621000 0.68595000 0.68565000 0.68636000 0.68459525 0.00107253 1657 1520377200 2018.03.06 23:00 0.68595000 0.68586000 0.68574000 0.68610000 0.68471570 0.00097191 752 1520379000 2018.03.06 23:30 0.68582000 0.68600000 0.68577000 0.68623000 0.68483802 0.00088380 670 1520380800 2018.03.07 00:00 0.68516000 0.68593000 0.68511000 0.68603000 0.68494201 0.00085935 327 1520382600 2018.03.07 00:30 0.68589000 0.68296000 0.68274000 0.68609000 0.68475325 0.00098643 1392 1520384400 2018.03.07 01:00 0.68296000 0.68356000 0.68226000 0.68363000 0.68463961 0.00105436 1586 1520386200 2018.03.07 01:30 0.68356000 0.68317000 0.68279000 0.68382000 0.68449964 0.00113858 1703 1520388000 2018.03.07 02:00 0.68318000 0.68359000 0.68292000 0.68396000 0.68441301 0.00120040 2033 1520389800 2018.03.07 02:30 0.68357000 0.68283000 0.68226000 0.68373000 0.68426225 0.00132565 2551 1520391600 2018.03.07 03:00 0.68284000 0.68384000 0.68280000 0.68416000 0.68422203 0.00131704 2588 1520393400 2018.03.07 03:30 0.68382000 0.68453000 0.68367000 0.68453000 0.68425136 0.00128451 2091 1520395200 2018.03.07 04:00 0.68450000 0.68323000 0.68321000 0.68462000 0.68415409 0.00134907 1607 1520397000 2018.03.07 04:30 0.68323000 0.68313000 0.68262000 0.68336000 0.68405656 0.00138708 1868 1520398800 2018.03.07 05:00 0.68315000 0.68308000 0.68278000 0.68348000 0.68396355 0.00142961 2118 1520400600 2018.03.07 05:30 0.68308000 0.68310000 0.68251000 0.68316000 0.68388131 0.00141389 1734 1520402400 2018.03.07 06:00 0.68309000 0.68227000 0.68181000 0.68316000 0.68372785 0.00147596 1220 1520404200 2018.03.07 06:30 0.68227000 0.68280000 0.68223000 0.68281000 0.68363949 0.00146907 965 1520406000 2018.03.07 07:00 0.68280000 0.68284000 0.68253000 0.68308000 0.68356334 0.00144211 1183 1520407800 2018.03.07 07:30 0.68283000 0.68305000 0.68265000 0.68309000 0.68351445 0.00134296 1606 1520409600 2018.03.07 08:00 0.68305000 0.68320000 0.68291000 0.68359000 0.68348451 0.00120829 2194 1520411400 2018.03.07 08:30 0.68320000 0.68317000 0.68238000 0.68367000 0.68345455 0.00108130 2653 1520413200 2018.03.07 09:00 0.68320000 0.68340000 0.68313000 0.68354000 0.68344936 0.00093828 2902 1520415000 2018.03.07 09:30 0.68342000 0.68464000 0.68331000 0.68486000 0.68356275 0.00080398 2968 1520416800 2018.03.07 10:00 0.68463000 0.68466000 0.68449000 0.68508000 0.68366725 0.00069373 2938 1520418600 2018.03.07 10:30 0.68464000 0.68383000 0.68373000 0.68483000 0.68368275 0.00068280 1887 1520420400 2018.03.07 11:00 0.68384000 0.68266000 0.68266000 0.68391000 0.68358535 0.00068017 2384 1520422200 2018.03.07 11:30 0.68266000 0.68225000 0.68159000 0.68269000 0.68345817 0.00069859 2160 1520424000 2018.03.07 12:00 0.68226000 0.68287000 0.68221000 0.68297000 0.68340215 0.00069742 2031 1520425800 2018.03.07 12:30 0.68287000 0.68361000 0.68216000 0.68367000 0.68342195 0.00069015 2668 1520427600 2018.03.07 13:00 0.68359000 0.68360000 0.68323000 0.68382000 0.68343891 0.00068827 2136 1520429400 2018.03.07 13:30 0.68360000 0.68399000 0.68329000 0.68415000 0.68349139 0.00067080 2144 1520431200 2018.03.07 14:00 0.68399000 0.68475000 0.68384000 0.68481000 0.68361126 0.00075843 2414 1520433000 2018.03.07 14:30 0.68475000 0.68439000 0.68428000 0.68475000 0.68368542 0.00079348 1570 1520434800 2018.03.07 15:00 0.68437000 0.68525000 0.68369000 0.68536000 0.68383443 0.00089790 3116 1520436600 2018.03.07 15:30 0.68526000 0.68553000 0.68516000 0.68602000 0.68399591 0.00100624 3275 1520438400 2018.03.07 16:00 0.68553000 0.68618000 0.68526000 0.68639000 0.68420392 0.00110133 2290 1520440200 2018.03.07 16:30 0.68618000 0.68724000 0.68604000 0.68752000 0.68449307 0.00132087 4100 1520442000 2018.03.07 17:00 0.68723000 0.68625000 0.68617000 0.68731000 0.68466040 0.00137105 4664 1520443800 2018.03.07 17:30 0.68622000 0.68464000 0.68450000 0.68663000 0.68465846 0.00132241 3817 1520445600 2018.03.07 18:00 0.68465000 0.68463000 0.68401000 0.68535000 0.68465575 0.00128099 3920 1520447400 2018.03.07 18:30 0.68466000 0.68465000 0.68450000 0.68513000 0.68465520 0.00123707 2664 1520449200 2018.03.07 19:00 0.68466000 0.68461000 0.68410000 0.68479000 0.68465089 0.00120434 2351 1520451000 2018.03.07 19:30 0.68461000 0.68625000 0.68455000 0.68628000 0.68480319 0.00127257 1909 1520452800 2018.03.07 20:00 0.68625000 0.68695000 0.68602000 0.68704000 0.68500765 0.00138931 1527 1520454600 2018.03.07 20:30 0.68693000 0.68696000 0.68630000 0.68708000 0.68519359 0.00146280 1798 1520456400 2018.03.07 21:00 0.68696000 0.68687000 0.68669000 0.68721000 0.68535325 0.00142239 1527 1520458200 2018.03.07 21:30 0.68683000 0.68717000 0.68662000 0.68743000 0.68552627 0.00132224 2076 1520460000 2018.03.07 22:00 0.68717000 0.68719000 0.68694000 0.68750000 0.68568472 0.00124745 1873 1520461800 2018.03.07 22:30 0.68719000 0.68722000 0.68699000 0.68749000 0.68583094 0.00121284 1351 1520463600 2018.03.07 23:00 0.68723000 0.68711000 0.68668000 0.68728000 0.68595275 0.00114193 1033 1520465400 2018.03.07 23:30 0.68711000 0.68730000 0.68701000 0.68761000 0.68608106 0.00109172 857 1520467200 2018.03.08 00:00 0.68544000 0.68646000 0.68543000 0.68692000 0.68611715 0.00105229 458 1520469000 2018.03.08 00:30 0.68646000 0.68625000 0.68612000 0.68670000 0.68612980 0.00097786 1046 1520470800 2018.03.08 01:00 0.68619000 0.68686000 0.68603000 0.68692000 0.68619935 0.00096079 498 1520472600 2018.03.08 01:30 0.68687000 0.68745000 0.68687000 0.68750000 0.68631846 0.00097080 379 1520474400 2018.03.08 02:00 0.68745000 0.68743000 0.68722000 0.68770000 0.68642432 0.00099067 835 1520476200 2018.03.08 02:30 0.68741000 0.68711000 0.68683000 0.68754000 0.68648962 0.00098500 1299 1520478000 2018.03.08 03:00 0.68710000 0.68676000 0.68673000 0.68726000 0.68651537 0.00098564 1221 1520479800 2018.03.08 03:30 0.68678000 0.68690000 0.68654000 0.68736000 0.68655200 0.00089314 1512 1520481600 2018.03.08 04:00 0.68689000 0.68714000 0.68678000 0.68726000 0.68660800 0.00078310 1226 1520483400 2018.03.08 04:30 0.68714000 0.68745000 0.68699000 0.68768000 0.68668819 0.00064892 1381 1520485200 2018.03.08 05:00 0.68746000 0.68779000 0.68732000 0.68789000 0.68679313 0.00045268 1470 1520487000 2018.03.08 05:30 0.68779000 0.68759000 0.68744000 0.68781000 0.68686902 0.00042592 1126 1520488800 2018.03.08 06:00 0.68759000 0.68809000 0.68740000 0.68816000 0.68698530 0.00045015 1161 1520490600 2018.03.08 06:30 0.68811000 0.68747000 0.68720000 0.68811000 0.68703146 0.00044548 1012 1520492400 2018.03.08 07:00 0.68747000 0.68718000 0.68710000 0.68759000 0.68704561 0.00044023 1171 1520494200 2018.03.08 07:30 0.68720000 0.68744000 0.68700000 0.68766000 0.68708317 0.00043578 1237 1520496000 2018.03.08 08:00 0.68744000 0.68746000 0.68737000 0.68774000 0.68711906 0.00043323 1241 1520497800 2018.03.08 08:30 0.68747000 0.68748000 0.68735000 0.68771000 0.68715344 0.00043224 1494 1520499600 2018.03.08 09:00 0.68749000 0.68645000 0.68641000 0.68761000 0.68708644 0.00047181 2314 1520501400 2018.03.08 09:30 0.68645000 0.68683000 0.68643000 0.68695000 0.68706202 0.00047829 2687 1520503200 2018.03.08 10:00 0.68683000 0.68672000 0.68660000 0.68720000 0.68702945 0.00047544 2669 1520505000 2018.03.08 10:30 0.68674000 0.68656000 0.68607000 0.68693000 0.68698474 0.00047398 2485 1520506800 2018.03.08 11:00 0.68657000 0.68617000 0.68595000 0.68675000 0.68690714 0.00054072 2403 1520508600 2018.03.08 11:30 0.68617000 0.68596000 0.68553000 0.68623000 0.68681694 0.00060436 1931 1520510400 2018.03.08 12:00 0.68599000 0.68619000 0.68586000 0.68638000 0.68675723 0.00062925 1804 1520512200 2018.03.08 12:30 0.68620000 0.68690000 0.68603000 0.68707000 0.68677083 0.00061936 1566 1520514000 2018.03.08 13:00 0.68690000 0.68691000 0.68644000 0.68720000 0.68678408 0.00061463 1730 1520515800 2018.03.08 13:30 0.68691000 0.68727000 0.68681000 0.68744000 0.68683036 0.00060515 1790 1520517600 2018.03.08 14:00 0.68727000 0.68706000 0.68674000 0.68744000 0.68685223 0.00059581 1867 1520519400 2018.03.08 14:30 0.68705000 0.68607000 0.68516000 0.68732000 0.68677773 0.00062628 3808 1520521200 2018.03.08 15:00 0.68609000 0.68528000 0.68488000 0.68611000 0.68663509 0.00070374 3355 1520523000 2018.03.08 15:30 0.68539000 0.68772000 0.68511000 0.68782000 0.68673842 0.00068747 7736 1520524800 2018.03.08 16:00 0.68772000 0.68747000 0.68709000 0.68783000 0.68680809 0.00063261 4320 1520526600 2018.03.08 16:30 0.68749000 0.68775000 0.68732000 0.68826000 0.68689780 0.00065141 5258 1520528400 2018.03.08 17:00 0.68777000 0.68797000 0.68744000 0.68818000 0.68699991 0.00070092 4411 1520530200 2018.03.08 17:30 0.68798000 0.68819000 0.68629000 0.68819000 0.68711325 0.00076372 4413 1520532000 2018.03.08 18:00 0.68820000 0.68865000 0.68814000 0.68896000 0.68725961 0.00086935 3616 1520533800 2018.03.08 18:30 0.68866000 0.68965000 0.68835000 0.68966000 0.68748727 0.00108110 2593 1520535600 2018.03.08 19:00 0.68965000 0.68938000 0.68928000 0.68981000 0.68766753 0.00119060 2127 1520537400 2018.03.08 19:30 0.68939000 0.68906000 0.68906000 0.68942000 0.68780014 0.00125783 1705 1520539200 2018.03.08 20:00 0.68906000 0.68941000 0.68906000 0.68944000 0.68795346 0.00133220 1372 1520541000 2018.03.08 20:30 0.68939000 0.68994000 0.68934000 0.69000000 0.68814266 0.00142324 1583 1520542800 2018.03.08 21:00 0.68997000 0.69028000 0.68987000 0.69044000 0.68834621 0.00148923 1334 1520544600 2018.03.08 21:30 0.69028000 0.69111000 0.69026000 0.69125000 0.68860943 0.00158337 2760 1520546400 2018.03.08 22:00 0.69111000 0.69110000 0.69100000 0.69145000 0.68884663 0.00164312 1934 1520548200 2018.03.08 22:30 0.69108000 0.69058000 0.69038000 0.69111000 0.68901171 0.00166981 2051 1520550000 2018.03.08 23:00 0.69061000 0.69038000 0.69030000 0.69074000 0.68914202 0.00165984 824 1520551800 2018.03.08 23:30 0.69036000 0.69019000 0.69007000 0.69045000 0.68924183 0.00164336 732 1520553600 2018.03.09 00:00 0.69031000 0.68968000 0.68955000 0.69047000 0.68928356 0.00157946 299 1520555400 2018.03.09 00:30 0.68968000 0.69061000 0.68968000 0.69061000 0.68940989 0.00144857 550 1520557200 2018.03.09 01:00 0.69054000 0.69068000 0.69026000 0.69081000 0.68953085 0.00114955 496 1520559000 2018.03.09 01:30 0.69069000 0.69069000 0.69055000 0.69096000 0.68964125 0.00110141 617 1520560800 2018.03.09 02:00 0.69067000 0.69034000 0.69023000 0.69068000 0.68970780 0.00099373 1375 1520562600 2018.03.09 02:30 0.69034000 0.69078000 0.69029000 0.69123000 0.68980991 0.00090424 1543 1520564400 2018.03.09 03:00 0.69078000 0.69119000 0.69068000 0.69131000 0.68994135 0.00082831 2006 1520566200 2018.03.09 03:30 0.69118000 0.69126000 0.69079000 0.69148000 0.69006693 0.00074728 1762 1520568000 2018.03.09 04:00 0.69125000 0.69082000 0.69039000 0.69125000 0.69013865 0.00067082 1417 1520569800 2018.03.09 04:30 0.69081000 0.69131000 0.69072000 0.69142000 0.69025021 0.00067230 813 1520571600 2018.03.09 05:00 0.69131000 0.69150000 0.69088000 0.69150000 0.69036924 0.00066037 884 1520573400 2018.03.09 05:30 0.69151000 0.69180000 0.69130000 0.69187000 0.69050550 0.00062124 1062 1520575200 2018.03.09 06:00 0.69180000 0.69145000 0.69137000 0.69195000 0.69059545 0.00057309 1333 1520577000 2018.03.09 06:30 0.69145000 0.69185000 0.69142000 0.69187000 0.69071493 0.00057613 1308 1520578800 2018.03.09 07:00 0.69184000 0.69219000 0.69176000 0.69231000 0.69085542 0.00061464 988 1520580600 2018.03.09 07:30 0.69219000 0.69245000 0.69209000 0.69252000 0.69100728 0.00068405 1280 1520582400 2018.03.09 08:00 0.69244000 0.69297000 0.69230000 0.69320000 0.69119421 0.00080431 1567 1520584200 2018.03.09 08:30 0.69298000 0.69278000 0.69272000 0.69305000 0.69134524 0.00087233 1413 1520586000 2018.03.09 09:00 0.69280000 0.69281000 0.69220000 0.69302000 0.69148474 0.00091373 2150 1520587800 2018.03.09 09:30 0.69283000 0.69218000 0.69212000 0.69300000 0.69155095 0.00088430 2296 1520589600 2018.03.09 10:00 0.69220000 0.69291000 0.69197000 0.69315000 0.69168039 0.00083426 2383 1520591400 2018.03.09 10:30 0.69294000 0.69215000 0.69196000 0.69298000 0.69172511 0.00080591 2149 1520593200 2018.03.09 11:00 0.69214000 0.69140000 0.69121000 0.69219000 0.69169415 0.00077597 2172 1520595000 2018.03.09 11:30 0.69139000 0.69133000 0.69087000 0.69173000 0.69165947 0.00075170 1772 1520596800 2018.03.09 12:00 0.69134000 0.69123000 0.69086000 0.69153000 0.69161857 0.00070843 1971 1520598600 2018.03.09 12:30 0.69123000 0.69145000 0.69111000 0.69160000 0.69160251 0.00068983 1709 1520600400 2018.03.09 13:00 0.69143000 0.69191000 0.69136000 0.69199000 0.69163180 0.00067547 1471 1520602200 2018.03.09 13:30 0.69191000 0.69180000 0.69132000 0.69194000 0.69164782 0.00066480 1461 1520604000 2018.03.09 14:00 0.69180000 0.69184000 0.69156000 0.69189000 0.69166612 0.00063107 1514 1520605800 2018.03.09 14:30 0.69185000 0.69109000 0.69096000 0.69190000 0.69161125 0.00066570 1740 1520607600 2018.03.09 15:00 0.69110000 0.69038000 0.69038000 0.69136000 0.69149399 0.00077424 2802 1520609400 2018.03.09 15:30 0.69038000 0.69099000 0.69011000 0.69231000 0.69144599 0.00080294 7334 1520611200 2018.03.09 16:00 0.69097000 0.69249000 0.69074000 0.69277000 0.69154542 0.00078538 4230 1520613000 2018.03.09 16:30 0.69250000 0.69309000 0.69206000 0.69313000 0.69169252 0.00079222 4561 1520614800 2018.03.09 17:00 0.69311000 0.69239000 0.69231000 0.69319000 0.69175895 0.00077815 4668 1520616600 2018.03.09 17:30 0.69239000 0.69232000 0.69144000 0.69277000 0.69181238 0.00075967 3303 1520618400 2018.03.09 18:00 0.69233000 0.69221000 0.69188000 0.69279000 0.69185025 0.00071411 3132 1520620200 2018.03.09 18:30 0.69223000 0.69234000 0.69204000 0.69260000 0.69189689 0.00068907 2379 1520622000 2018.03.09 19:00 0.69234000 0.69257000 0.69231000 0.69284000 0.69196100 0.00067752 2334 1520623800 2018.03.09 19:30 0.69257000 0.69237000 0.69220000 0.69274000 0.69199995 0.00068576 1882 1520625600 2018.03.09 20:00 0.69237000 0.69231000 0.69200000 0.69238000 0.69202948 0.00066441 1700 1520627400 2018.03.09 20:30 0.69231000 0.69297000 0.69218000 0.69298000 0.69211905 0.00071544 1260 1520629200 2018.03.09 21:00 0.69298000 0.69269000 0.69247000 0.69300000 0.69217343 0.00072074 1358 1520631000 2018.03.09 21:30 0.69267000 0.69313000 0.69259000 0.69335000 0.69226453 0.00074514 1224 1520632800 2018.03.09 22:00 0.69313000 0.69306000 0.69295000 0.69326000 0.69234029 0.00074393 1986 1520634600 2018.03.09 22:30 0.69307000 0.69316000 0.69298000 0.69343000 0.69241836 0.00075281 1524 1520636400 2018.03.09 23:00 0.69312000 0.69313000 0.69301000 0.69331000 0.69248613 0.00077300 896 1520638200 2018.03.09 23:30 0.69312000 0.69315000 0.69307000 0.69341000 0.69254936 0.00078290 536 1520812800 2018.03.12 00:00 0.69193000 0.69342000 0.69193000 0.69365000 0.69263228 0.00080429 87 1520814600 2018.03.12 00:30 0.69344000 0.69312000 0.69256000 0.69379000 0.69267873 0.00074047 176 1520816400 2018.03.12 01:00 0.69322000 0.69369000 0.69322000 0.69389000 0.69277504 0.00057846 559 1520818200 2018.03.12 01:30 0.69370000 0.69387000 0.69366000 0.69395000 0.69287932 0.00047485 264 1520820000 2018.03.12 02:00 0.69389000 0.69428000 0.69378000 0.69430000 0.69301272 0.00055797 67 1520854200 2018.03.12 11:30 0.69388000 0.69353000 0.69351000 0.69388000 0.69306198 0.00057404 143 1520856000 2018.03.12 12:00 0.69354000 0.69421000 0.69347000 0.69428000 0.69317132 0.00061776 1543 1520857800 2018.03.12 12:30 0.69421000 0.69432000 0.69416000 0.69447000 0.69328072 0.00064976 265