Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 77.89500000 77.91600000 0.00100000 3.00000000 21.00000000 0.00100000 0.89140860 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 78.91500000 78.90400000 78.86700000 78.99200000 78.90400000 0.00000000 1324 1518055200 2018.02.08 02:00 78.90400000 78.83900000 78.81600000 78.98000000 78.89780952 0.00000000 2601 1518056100 2018.02.08 02:15 78.84300000 78.79700000 78.73200000 78.86500000 78.88820862 0.00000000 2261 1518057000 2018.02.08 02:30 78.79700000 78.90900000 78.78400000 78.91100000 78.89018875 0.00000000 2453 1518057900 2018.02.08 02:45 78.90900000 78.80900000 78.79200000 78.92800000 78.88245649 0.00000000 2525 1518058800 2018.02.08 03:00 78.81000000 78.73200000 78.72500000 78.86600000 78.86812730 0.00000000 2401 1518059700 2018.02.08 03:15 78.73200000 78.80300000 78.71000000 78.81000000 78.86192470 0.00000000 2184 1518060600 2018.02.08 03:30 78.80300000 78.69500000 78.64100000 78.80300000 78.84602711 0.00000000 2312 1518061500 2018.02.08 03:45 78.69400000 78.74800000 78.67600000 78.80200000 78.83669119 0.00000000 1518 1518062400 2018.02.08 04:00 78.74800000 78.67900000 78.67600000 78.74800000 78.82167298 0.00000000 1399 1518063300 2018.02.08 04:15 78.67900000 78.69700000 78.61000000 78.69800000 78.80979937 0.00000000 1240 1518064200 2018.02.08 04:30 78.69600000 78.75300000 78.68700000 78.78300000 78.80438990 0.00000000 1434 1518065100 2018.02.08 04:45 78.75400000 78.76100000 78.69900000 78.77500000 78.80025753 0.00000000 1118 1518066000 2018.02.08 05:00 78.76000000 78.76500000 78.73000000 78.77900000 78.79689967 0.00000000 819 1518066900 2018.02.08 05:15 78.76700000 78.70300000 78.67200000 78.77400000 78.78795685 0.00000000 1589 1518067800 2018.02.08 05:30 78.70200000 78.69000000 78.67500000 78.76100000 78.77862762 0.00000000 1068 1518068700 2018.02.08 05:45 78.69200000 78.63200000 78.60400000 78.72600000 78.76466309 0.00000000 1246 1518069600 2018.02.08 06:00 78.63400000 78.60200000 78.59400000 78.67400000 78.74917136 0.00000000 1215 1518070500 2018.02.08 06:15 78.60100000 78.66100000 78.58600000 78.72600000 78.74077409 0.00000000 2037 1518071400 2018.02.08 06:30 78.66100000 78.67200000 78.64900000 78.76100000 78.73422418 0.08151483 2049 1518072300 2018.02.08 06:45 78.67200000 78.78000000 78.67200000 78.82300000 78.73858378 0.07286094 1438 1518073200 2018.02.08 07:00 78.78000000 78.89300000 78.72800000 78.91000000 78.75329009 0.07873581 1883 1518074100 2018.02.08 07:15 78.89500000 78.87600000 78.85100000 78.94300000 78.76497674 0.08505162 2215 1518075000 2018.02.08 07:30 78.87800000 78.88500000 78.79400000 78.89700000 78.77640753 0.08704850 1646 1518075900 2018.02.08 07:45 78.88500000 78.92700000 78.87200000 78.94100000 78.79074967 0.09842451 1479 1518076800 2018.02.08 08:00 78.92700000 78.86500000 78.86000000 78.97800000 78.79782113 0.10176083 1561 1518077700 2018.02.08 08:15 78.86400000 78.81500000 78.81200000 78.88600000 78.79945721 0.10252629 1010 1518078600 2018.02.08 08:30 78.81500000 78.87700000 78.80000000 78.90700000 78.80684224 0.10413560 1498 1518079500 2018.02.08 08:45 78.87700000 78.85600000 78.76800000 78.90100000 78.81152393 0.10565966 1729 1518080400 2018.02.08 09:00 78.85600000 79.07000000 78.84800000 79.08000000 78.83614070 0.12385978 2785 1518081300 2018.02.08 09:15 79.06800000 79.04500000 79.01500000 79.13700000 78.85603206 0.13465950 2302 1518082200 2018.02.08 09:30 79.04700000 78.98800000 78.95000000 79.09200000 78.86860044 0.13994061 2638 1518083100 2018.02.08 09:45 78.98800000 78.93300000 78.89000000 79.03200000 78.87473373 0.14058032 1950 1518084000 2018.02.08 10:00 78.93300000 79.00700000 78.90200000 79.01700000 78.88733052 0.14525215 3016 1518084900 2018.02.08 10:15 79.00700000 78.99800000 78.97100000 79.05900000 78.89787047 0.14433923 2310 1518085800 2018.02.08 10:30 78.99800000 78.94600000 78.91500000 79.01500000 78.90245423 0.13819786 2396 1518086700 2018.02.08 10:45 78.94700000 78.91100000 78.90400000 79.00700000 78.90326812 0.12442535 2048 1518087600 2018.02.08 11:00 78.91300000 78.95400000 78.85100000 79.00300000 78.90809972 0.10557919 2381 1518088500 2018.02.08 11:15 78.95400000 79.00500000 78.94500000 79.09900000 78.91732832 0.09229611 1536 1518089400 2018.02.08 11:30 79.00500000 78.96700000 78.96700000 79.02000000 78.92205896 0.07440478 1824 1518090300 2018.02.08 11:45 78.96800000 79.04100000 78.93500000 79.05700000 78.93338668 0.06992428 2023 1518091200 2018.02.08 12:00 79.04200000 78.96100000 78.90700000 79.04200000 78.93601652 0.06917159 1671 1518092100 2018.02.08 12:15 78.96000000 79.04000000 78.89500000 79.04700000 78.94591970 0.06983000 1210 1518093000 2018.02.08 12:30 79.04000000 79.10000000 79.02800000 79.15500000 78.96059402 0.07432534 1991 1518093900 2018.02.08 12:45 79.10000000 79.16900000 79.06900000 79.23400000 78.98044221 0.08582712 2026 1518094800 2018.02.08 13:00 79.16900000 79.24100000 79.16400000 79.29200000 79.00525724 0.09964032 2231 1518095700 2018.02.08 13:15 79.24200000 79.13800000 79.13400000 79.25500000 79.01789940 0.09476193 1529 1518096600 2018.02.08 13:30 79.14300000 78.98900000 78.97300000 79.15800000 79.01514708 0.08964822 2044 1518097500 2018.02.08 13:45 78.98900000 79.05700000 78.98400000 79.06600000 79.01913307 0.08228865 1803 1518098400 2018.02.08 14:00 79.05800000 79.06300000 79.00300000 79.12900000 79.02331087 0.08175913 3125 1518099300 2018.02.08 14:15 79.06300000 79.00100000 78.96100000 79.08000000 79.02118603 0.08185065 2140 1518100200 2018.02.08 14:30 79.00200000 79.05100000 78.98100000 79.07000000 79.02402545 0.08157736 2277 1518101100 2018.02.08 14:45 79.05100000 79.14700000 79.04800000 79.15500000 79.03573732 0.08231709 2604 1518102000 2018.02.08 15:00 79.14600000 79.15300000 79.09000000 79.17400000 79.04690519 0.08546598 2440 1518102900 2018.02.08 15:15 79.15400000 79.25100000 79.14800000 79.26500000 79.06634279 0.09573659 2517 1518103800 2018.02.08 15:30 79.25100000 79.17300000 79.17300000 79.27400000 79.07650062 0.09500977 2715 1518104700 2018.02.08 15:45 79.17500000 79.17300000 79.09700000 79.17500000 79.08569104 0.08986142 2611 1518105600 2018.02.08 16:00 79.17200000 79.17400000 79.13500000 79.21800000 79.09410142 0.08670103 2331 1518106500 2018.02.08 16:15 79.17500000 79.15300000 79.12600000 79.20000000 79.09971080 0.08506056 2326 1518107400 2018.02.08 16:30 79.15300000 79.03900000 78.99500000 79.15700000 79.09392882 0.08149645 3516 1518108300 2018.02.08 16:45 79.04100000 79.01400000 78.96700000 79.08500000 79.08631655 0.08389060 3881 1518109200 2018.02.08 17:00 79.01100000 78.95800000 78.93100000 79.01900000 79.07409593 0.08753351 4118 1518110100 2018.02.08 17:15 78.95800000 78.91700000 78.91000000 79.07000000 79.05913441 0.09888665 3202 1518111000 2018.02.08 17:30 78.91700000 78.98300000 78.90500000 79.04200000 79.05188352 0.10255232 3254 1518111900 2018.02.08 17:45 78.98300000 78.80100000 78.73800000 78.98300000 79.02798985 0.12081610 4098 1518112800 2018.02.08 18:00 78.80200000 78.65500000 78.65200000 78.83300000 78.99246701 0.14737294 3947 1518113700 2018.02.08 18:15 78.65300000 78.42500000 78.41900000 78.70000000 78.93842253 0.20359852 5312 1518114600 2018.02.08 18:30 78.42400000 78.54400000 78.42100000 78.64600000 78.90085848 0.23266596 4354 1518115500 2018.02.08 18:45 78.54400000 78.54300000 78.50400000 78.66000000 78.86677672 0.25410978 3840 1518116400 2018.02.08 19:00 78.54000000 78.29100000 78.28600000 78.55600000 78.81194084 0.29718488 3703 1518117300 2018.02.08 19:15 78.29400000 78.34500000 78.29100000 78.38200000 78.76747028 0.32605092 5027 1518118200 2018.02.08 19:30 78.34900000 78.46800000 78.30500000 78.57800000 78.73894930 0.33598416 5453 1518119100 2018.02.08 19:45 78.46800000 78.45700000 78.34300000 78.46800000 78.71209699 0.33752463 4797 1518120000 2018.02.08 20:00 78.45400000 78.57100000 78.38100000 78.67600000 78.69865918 0.32810699 5104 1518120900 2018.02.08 20:15 78.57000000 78.59900000 78.55500000 78.72300000 78.68916783 0.30696914 4152 1518121800 2018.02.08 20:30 78.59800000 78.78800000 78.59200000 78.78900000 78.69858042 0.28644929 4089 1518122700 2018.02.08 20:45 78.78700000 78.79800000 78.74000000 78.83700000 78.70804895 0.26619781 3427 1518123600 2018.02.08 21:00 78.79800000 78.77700000 78.68800000 78.83800000 78.71461572 0.24558005 2878 1518124500 2018.02.08 21:15 78.77700000 78.75700000 78.71800000 78.86100000 78.71865232 0.22590622 2866 1518125400 2018.02.08 21:30 78.75700000 78.74600000 78.65600000 78.76900000 78.72125686 0.21491967 2664 1518126300 2018.02.08 21:45 78.74600000 78.66200000 78.63800000 78.79600000 78.71561335 0.20336334 2264 1518127200 2018.02.08 22:00 78.66300000 78.67100000 78.61600000 78.77500000 78.71136446 0.19466191 2866 1518128100 2018.02.08 22:15 78.67200000 78.81700000 78.65000000 78.85900000 78.72142498 0.19487602 2635 1518129000 2018.02.08 22:30 78.82200000 78.61000000 78.52800000 78.83900000 78.71081308 0.18181519 3228 1518129900 2018.02.08 22:45 78.60900000 78.47300000 78.45300000 78.61000000 78.68816422 0.17596712 3400 1518130800 2018.02.08 23:00 78.48000000 78.61700000 78.48000000 78.65200000 78.68138667 0.17316387 1368 1518131700 2018.02.08 23:15 78.62000000 78.54400000 78.51400000 78.66500000 78.66830223 0.16058094 738 1518132600 2018.02.08 23:30 78.54400000 78.53600000 78.53200000 78.58200000 78.65570201 0.15625172 577 1518133500 2018.02.08 23:45 78.53700000 78.49400000 78.47000000 78.53700000 78.64030182 0.15375550 655 1518134400 2018.02.09 00:00 78.45100000 78.49300000 78.45000000 78.51900000 78.62627308 0.13417874 1003 1518135300 2018.02.09 00:15 78.49300000 78.50400000 78.46800000 78.51500000 78.61462802 0.12150839 821 1518136200 2018.02.09 00:30 78.50400000 78.51800000 78.50200000 78.54900000 78.60542535 0.11987143 857 1518137100 2018.02.09 00:45 78.51600000 78.46100000 78.45000000 78.52900000 78.59167056 0.12227119 645 1518138000 2018.02.09 01:00 78.45900000 78.41300000 78.40900000 78.46100000 78.57465431 0.13255608 905 1518138900 2018.02.09 01:15 78.41500000 78.47000000 78.38900000 78.49500000 78.56468724 0.13726690 1469 1518139800 2018.02.09 01:30 78.46900000 78.47200000 78.42500000 78.52500000 78.55585988 0.13165204 1604 1518140700 2018.02.09 01:45 78.47200000 78.44100000 78.40300000 78.54100000 78.54492084 0.12478969 1787 1518141600 2018.02.09 02:00 78.44100000 78.47100000 78.39700000 78.48700000 78.53788076 0.11572987 2421 1518142500 2018.02.09 02:15 78.47200000 78.52700000 78.45200000 78.55300000 78.53684450 0.10496968 1673 1518143400 2018.02.09 02:30 78.52800000 78.56700000 78.49600000 78.59900000 78.53971645 0.09422380 1988 1518144300 2018.02.09 02:45 78.56600000 78.51800000 78.49500000 78.58800000 78.53764822 0.09012016 2908 1518145200 2018.02.09 03:00 78.51700000 78.61200000 78.50800000 78.68900000 78.54472934 0.08773321 2712 1518146100 2018.02.09 03:15 78.61200000 78.59400000 78.56700000 78.76600000 78.54942179 0.06630636 3217 1518147000 2018.02.09 03:30 78.59500000 78.67100000 78.52300000 78.68700000 78.56100066 0.07597470 2467 1518147900 2018.02.09 03:45 78.67100000 78.50200000 78.49400000 78.68000000 78.55538155 0.07172064 3198 1518148800 2018.02.09 04:00 78.50200000 78.38600000 78.34200000 78.51900000 78.53924998 0.07193685 3952 1518149700 2018.02.09 04:15 78.38600000 78.52400000 78.35600000 78.52600000 78.53779760 0.07140574 3544 1518150600 2018.02.09 04:30 78.52300000 78.47400000 78.35600000 78.53300000 78.53172164 0.07034046 2993 1518151500 2018.02.09 04:45 78.47400000 78.44100000 78.35400000 78.47700000 78.52308148 0.06975402 2628 1518152400 2018.02.09 05:00 78.44100000 78.60000000 78.43500000 78.61100000 78.53040705 0.07339231 2217 1518153300 2018.02.09 05:15 78.60200000 78.59500000 78.57000000 78.67700000 78.53655876 0.07624981 2097 1518154200 2018.02.09 05:30 78.59600000 78.68100000 78.56200000 78.70300000 78.55031507 0.08635551 2564 1518155100 2018.02.09 05:45 78.68100000 78.62700000 78.56700000 78.72600000 78.55761840 0.08782222 2351 1518156000 2018.02.09 06:00 78.62800000 78.68200000 78.55000000 78.68600000 78.56946426 0.08906817 1707 1518156900 2018.02.09 06:15 78.68200000 78.68000000 78.65600000 78.73300000 78.57999148 0.09220409 1202 1518157800 2018.02.09 06:30 78.68100000 78.67000000 78.64700000 78.69300000 78.58856372 0.09319756 958 1518158700 2018.02.09 06:45 78.67000000 78.61700000 78.57700000 78.71700000 78.59127193 0.08794762 1004 1518159600 2018.02.09 07:00 78.61700000 78.56800000 78.55800000 78.64200000 78.58905556 0.08354256 1281 1518160500 2018.02.09 07:15 78.56800000 78.59100000 78.53600000 78.61200000 78.58924074 0.08240383 1350 1518161400 2018.02.09 07:30 78.59200000 78.61300000 78.53100000 78.61800000 78.59150353 0.08264632 957 1518162300 2018.02.09 07:45 78.61100000 78.55300000 78.51800000 78.61600000 78.58783653 0.08119843 1500 1518163200 2018.02.09 08:00 78.55400000 78.58800000 78.53200000 78.63800000 78.58785210 0.08101943 1018 1518164100 2018.02.09 08:15 78.58700000 78.62900000 78.55900000 78.63400000 78.59177094 0.08177874 721 1518165000 2018.02.09 08:30 78.63000000 78.61800000 78.61500000 78.68200000 78.59426895 0.08039654 1335 1518165900 2018.02.09 08:45 78.61800000 78.66200000 78.54300000 78.66200000 78.60071953 0.07977863 1668 1518166800 2018.02.09 09:00 78.66300000 78.78000000 78.64400000 78.78500000 78.61779386 0.07518677 3218 1518167700 2018.02.09 09:15 78.77900000 78.73000000 78.70200000 78.78200000 78.62848016 0.07688180 2325 1518168600 2018.02.09 09:30 78.73100000 78.76700000 78.66700000 78.78700000 78.64167252 0.07542918 2380 1518169500 2018.02.09 09:45 78.76600000 78.81600000 78.76300000 78.85100000 78.65827514 0.07129856 2589 1518170400 2018.02.09 10:00 78.81600000 78.75700000 78.74900000 78.83900000 78.66767751 0.07371851 2704 1518171300 2018.02.09 10:15 78.75900000 78.72800000 78.69900000 78.76800000 78.67342251 0.07337084 2357 1518172200 2018.02.09 10:30 78.72700000 78.80600000 78.71100000 78.82000000 78.68604893 0.08000979 2234 1518173100 2018.02.09 10:45 78.80500000 78.78900000 78.76000000 78.84700000 78.69585380 0.08323933 1437 1518174000 2018.02.09 11:00 78.79000000 78.76700000 78.74800000 78.81200000 78.70262963 0.08570664 1364 1518174900 2018.02.09 11:15 78.76700000 78.81900000 78.74300000 78.82900000 78.71371252 0.09123891 1145 1518175800 2018.02.09 11:30 78.81900000 78.82200000 78.78000000 78.85100000 78.72402561 0.09583256 1597 1518176700 2018.02.09 11:45 78.82200000 78.78600000 78.76700000 78.83500000 78.72992794 0.09492151 2178 1518177600 2018.02.09 12:00 78.78600000 78.84100000 78.76400000 78.84500000 78.74050623 0.09258654 1623 1518178500 2018.02.09 12:15 78.84100000 78.88700000 78.82000000 78.90000000 78.75445802 0.09378197 1207 1518179400 2018.02.09 12:30 78.88800000 78.92900000 78.86000000 78.93800000 78.77108106 0.09807809 1723 1518180300 2018.02.09 12:45 78.92900000 78.89000000 78.83900000 78.93600000 78.78240667 0.08993736 1582 1518181200 2018.02.09 13:00 78.88900000 78.81300000 78.80900000 78.89500000 78.78532032 0.07910659 1225 1518182100 2018.02.09 13:15 78.81200000 78.76300000 78.75500000 78.84700000 78.78319458 0.07126709 1584 1518183000 2018.02.09 13:30 78.76200000 78.75200000 78.69000000 78.77300000 78.78022367 0.06199476 2122 1518183900 2018.02.09 13:45 78.75300000 78.78700000 78.68000000 78.79000000 78.78086903 0.05585538 2121 1518184800 2018.02.09 14:00 78.78800000 78.70300000 78.69700000 78.82600000 78.77345293 0.06104196 2218 1518185700 2018.02.09 14:15 78.70300000 78.60000000 78.59300000 78.73300000 78.75693361 0.07740757 2070 1518186600 2018.02.09 14:30 78.60200000 78.61400000 78.59400000 78.69000000 78.74332088 0.08896962 2988 1518187500 2018.02.09 14:45 78.61400000 78.69600000 78.57100000 78.70300000 78.73881413 0.08995209 2087 1518188400 2018.02.09 15:00 78.69600000 78.79700000 78.67400000 78.80200000 78.74435564 0.08845599 2714 1518189300 2018.02.09 15:15 78.79600000 78.74900000 78.69300000 78.79900000 78.74479796 0.08820649 2717 1518190200 2018.02.09 15:30 78.74800000 78.81100000 78.65300000 78.83200000 78.75110292 0.08601533 3451 1518191100 2018.02.09 15:45 78.81100000 79.04300000 78.81100000 79.08200000 78.77890264 0.10002686 4658 1518192000 2018.02.09 16:00 79.04500000 78.99100000 78.98000000 79.06100000 78.79910239 0.10777478 2747 1518192900 2018.02.09 16:15 78.99100000 78.88800000 78.88600000 79.01200000 78.80756883 0.10913328 1932 1518193800 2018.02.09 16:30 78.88800000 78.85100000 78.78200000 78.92700000 78.81170513 0.10952028 5368 1518194700 2018.02.09 16:45 78.85000000 78.88600000 78.80000000 78.94900000 78.81878083 0.11066819 4461 1518195600 2018.02.09 17:00 78.88600000 78.83100000 78.76600000 78.90400000 78.81994456 0.11064625 5013 1518196500 2018.02.09 17:15 78.83300000 78.91200000 78.82600000 78.98300000 78.82871175 0.11224876 3387 1518197400 2018.02.09 17:30 78.91200000 78.82900000 78.78700000 78.94000000 78.82873920 0.10999052 3540 1518198300 2018.02.09 17:45 78.82900000 78.77900000 78.65600000 78.89300000 78.82400213 0.10876181 6844 1518199200 2018.02.09 18:00 78.77900000 78.79000000 78.70900000 78.80100000 78.82076383 0.10844002 4978 1518200100 2018.02.09 18:15 78.78900000 78.79300000 78.67200000 78.83600000 78.81811966 0.10749466 4225 1518201000 2018.02.09 18:30 78.79800000 78.78700000 78.73900000 78.87500000 78.81515588 0.10642798 3713 1518201900 2018.02.09 18:45 78.79000000 78.63800000 78.63000000 78.80300000 78.79828389 0.11229197 4151 1518202800 2018.02.09 19:00 78.63800000 78.52500000 78.50000000 78.66400000 78.77225686 0.12712971 4973 1518203700 2018.02.09 19:15 78.52500000 78.49000000 78.46800000 78.59600000 78.74537525 0.14166694 4593 1518204600 2018.02.09 19:30 78.49100000 78.35300000 78.30900000 78.57500000 78.70800618 0.17403178 4662 1518205500 2018.02.09 19:45 78.35200000 78.43400000 78.23600000 78.44800000 78.68191035 0.19330917 4840 1518206400 2018.02.09 20:00 78.43300000 78.37500000 78.33400000 78.44300000 78.65268080 0.21338828 3705 1518207300 2018.02.09 20:15 78.37500000 78.31800000 78.25500000 78.43100000 78.62080643 0.23608577 4419 1518208200 2018.02.09 20:30 78.31800000 78.15200000 78.09300000 78.33600000 78.57615820 0.26923269 3704 1518209100 2018.02.09 20:45 78.15400000 78.40600000 78.14700000 78.47900000 78.55995266 0.25639453 3039 1518210000 2018.02.09 21:00 78.40500000 78.63700000 78.39900000 78.72600000 78.56729050 0.23604328 6010 1518210900 2018.02.09 21:15 78.63800000 78.61300000 78.59800000 78.78100000 78.57164379 0.22413977 4815 1518211800 2018.02.09 21:30 78.61500000 78.69300000 78.57500000 78.72900000 78.58320152 0.21511063 4074 1518212700 2018.02.09 21:45 78.69100000 78.63100000 78.62300000 78.73500000 78.58775376 0.20414854 3843 1518213600 2018.02.09 22:00 78.63100000 78.63100000 78.52400000 78.63700000 78.59187245 0.19701758 4186 1518214500 2018.02.09 22:15 78.63200000 78.67300000 78.61700000 78.72800000 78.59959888 0.18521620 3318 1518215400 2018.02.09 22:30 78.67900000 78.78700000 78.66000000 78.79600000 78.61744661 0.18605763 2204 1518216300 2018.02.09 22:45 78.78900000 78.82700000 78.78300000 78.90200000 78.63740407 0.19363594 3561 1518217200 2018.02.09 23:00 78.82700000 78.83100000 78.81000000 78.88000000 78.65584178 0.20167395 1005 1518218100 2018.02.09 23:15 78.83000000 78.92400000 78.78000000 78.93300000 78.68138066 0.21802300 593 1518219000 2018.02.09 23:30 78.92400000 78.95700000 78.91900000 78.97000000 78.70763012 0.23666772 695 1518219900 2018.02.09 23:45 78.96000000 78.95300000 78.91900000 78.96300000 78.73099868 0.25271561 573 1518393600 2018.02.12 00:00 78.83200000 78.89800000 78.80400000 78.90300000 78.74690357 0.25812910 452 1518394500 2018.02.12 00:15 78.90000000 78.91300000 78.88300000 78.92200000 78.76272227 0.26079988 703 1518395400 2018.02.12 00:30 78.90900000 78.91700000 78.88300000 78.91700000 78.77741539 0.25199981 249 1518396300 2018.02.12 00:45 78.91700000 78.90500000 78.89500000 78.91800000 78.78956631 0.24576463 287 1518397200 2018.02.12 01:00 78.90600000 78.80100000 78.78900000 78.94800000 78.79065523 0.22794500 1303 1518398100 2018.02.12 01:15 78.80000000 78.77900000 78.76300000 78.81700000 78.78954521 0.20173881 1358 1518399000 2018.02.12 01:30 78.77900000 78.81700000 78.76000000 78.84900000 78.79215995 0.14307909 1488 1518399900 2018.02.12 01:45 78.81500000 78.83800000 78.80100000 78.85900000 78.79652567 0.11428214 1101 1518400800 2018.02.12 02:00 78.83700000 78.76300000 78.76000000 78.83700000 78.79333275 0.10920063 1510 1518401700 2018.02.12 02:15 78.76300000 78.69500000 78.65600000 78.76500000 78.78396772 0.10589162 2138 1518402600 2018.02.12 02:30 78.69300000 78.74600000 78.66200000 78.76700000 78.78035175 0.10537454 1674 1518403500 2018.02.12 02:45 78.74600000 78.76800000 78.72400000 78.77700000 78.77917539 0.10046639 1418 1518404400 2018.02.12 03:00 78.76900000 78.87600000 78.76000000 78.87600000 78.78839678 0.09246312 1893 1518405300 2018.02.12 03:15 78.87400000 78.83100000 78.77100000 78.89900000 78.79245423 0.08695699 1658 1518406200 2018.02.12 03:30 78.83100000 78.78400000 78.77100000 78.83800000 78.79164907 0.08742236 1706 1518407100 2018.02.12 03:45 78.78400000 78.83500000 78.77900000 78.84700000 78.79577773 0.08531792 1280 1518408000 2018.02.12 04:00 78.83600000 78.82000000 78.81300000 78.85900000 78.79808461 0.08392336 1053 1518408900 2018.02.12 04:15 78.82000000 78.81400000 78.79300000 78.82800000 78.79960036 0.07843427 784 1518409800 2018.02.12 04:30 78.81500000 78.87300000 78.80700000 78.87400000 78.80659080 0.06919721 711 1518410700 2018.02.12 04:45 78.87400000 78.90000000 78.85600000 78.90700000 78.81548692 0.06196285 1375 1518411600 2018.02.12 05:00 78.89900000 78.90500000 78.86600000 78.93000000 78.82401197 0.06117091 1084 1518412500 2018.02.12 05:15 78.90400000 78.98600000 78.89900000 79.00200000 78.83943940 0.06803987 1439 1518413400 2018.02.12 05:30 78.98700000 79.02100000 78.94500000 79.02300000 78.85673089 0.07956642 1177 1518414300 2018.02.12 05:45 79.02100000 79.03200000 78.97000000 79.04000000 78.87342319 0.09190895 1001 1518415200 2018.02.12 06:00 79.03100000 79.05500000 79.03000000 79.09000000 78.89071622 0.10346027 1436 1518416100 2018.02.12 06:15 79.05600000 79.03200000 79.03000000 79.07300000 78.90417181 0.10875991 1137 1518417000 2018.02.12 06:30 79.03200000 79.01300000 79.01200000 79.07000000 78.91453640 0.11252960 660 1518417900 2018.02.12 06:45 79.01200000 79.01400000 78.99000000 79.02300000 78.92400913 0.11599269 679 1518418800 2018.02.12 07:00 79.01200000 78.92800000 78.92300000 79.01200000 78.92438921 0.11036320 722 1518419700 2018.02.12 07:15 78.92700000 78.99100000 78.92700000 78.99700000 78.93073310 0.09989245 652 1518420600 2018.02.12 07:30 78.99100000 78.93400000 78.92500000 79.00100000 78.93104423 0.09098968 828 1518421500 2018.02.12 07:45 78.93400000 78.98600000 78.93400000 79.03900000 78.93627811 0.08440131 1084 1518422400 2018.02.12 08:00 78.98800000 78.94700000 78.93100000 78.98800000 78.93729924 0.08337390 1253 1518423300 2018.02.12 08:15 78.94900000 78.95300000 78.91400000 78.96400000 78.93879455 0.07993294 1030 1518424200 2018.02.12 08:30 78.95200000 78.94800000 78.90800000 78.96800000 78.93967126 0.07195627 1197 1518425100 2018.02.12 08:45 78.94900000 78.98600000 78.93300000 78.99600000 78.94408352 0.06785759 1089 1518426000 2018.02.12 09:00 78.98700000 78.94000000 78.91700000 78.99400000 78.94369462 0.06205189 1834 1518426900 2018.02.12 09:15 78.93900000 78.85400000 78.84400000 78.94000000 78.93515227 0.06202352 1610 1518427800 2018.02.12 09:30 78.85400000 78.77500000 78.77100000 78.88500000 78.91989968 0.07698595 2136 1518428700 2018.02.12 09:45 78.77600000 78.72400000 78.70300000 78.83500000 78.90124256 0.09665353 1731 1518429600 2018.02.12 10:00 78.72400000 78.71100000 78.65800000 78.76100000 78.88312422 0.11374481 2645 1518430500 2018.02.12 10:15 78.71200000 78.76900000 78.66500000 78.78300000 78.87225525 0.11921063 1888 1518431400 2018.02.12 10:30 78.76900000 78.90500000 78.72300000 78.91000000 78.87537380 0.11331470 2130 1518432300 2018.02.12 10:45 78.90600000 78.77300000 78.75500000 78.91000000 78.86562391 0.11377595 2144 1518433200 2018.02.12 11:00 78.77500000 78.80100000 78.77500000 78.87300000 78.85946925 0.10868207 2478 1518434100 2018.02.12 11:15 78.80100000 78.73100000 78.68400000 78.82500000 78.84723409 0.10909772 2417 1518435000 2018.02.12 11:30 78.73100000 78.75100000 78.71600000 78.78600000 78.83806894 0.10729398 1505 1518435900 2018.02.12 11:45 78.75100000 78.77400000 78.72500000 78.79800000 78.83196713 0.10228846 1135 1518436800 2018.02.12 12:00 78.77400000 78.77000000 78.71900000 78.79000000 78.82606550 0.10224999 1285 1518437700 2018.02.12 12:15 78.77000000 78.73800000 78.70400000 78.77400000 78.81767831 0.09880077 1207 1518438600 2018.02.12 12:30 78.73800000 78.77200000 78.72800000 78.77600000 78.81332799 0.09653493 959 1518439500 2018.02.12 12:45 78.77400000 78.77300000 78.75100000 78.83100000 78.80948723 0.08929508 1106 1518440400 2018.02.12 13:00 78.77300000 78.77200000 78.73300000 78.78300000 78.80591702 0.08439157 1127 1518441300 2018.02.12 13:15 78.77300000 78.72600000 78.70800000 78.78200000 78.79830588 0.07951185 1028 1518442200 2018.02.12 13:30 78.72700000 78.72600000 78.70700000 78.74100000 78.79141960 0.07332245 825 1518443100 2018.02.12 13:45 78.72600000 78.73800000 78.69800000 78.74300000 78.78633202 0.05912953 1052 1518444000 2018.02.12 14:00 78.73800000 78.72500000 78.69600000 78.75700000 78.78049088 0.04788815 1244 1518444900 2018.02.12 14:15 78.72500000 78.73100000 78.71100000 78.76200000 78.77577746 0.04435701 968 1518445800 2018.02.12 14:30 78.73100000 78.68000000 78.67300000 78.73100000 78.76665580 0.04605663 1189 1518446700 2018.02.12 14:45 78.67900000 78.74000000 78.66800000 78.74800000 78.76411715 0.04488376 1062 1518447600 2018.02.12 15:00 78.74100000 78.74200000 78.69600000 78.75200000 78.76201075 0.04326385 1274 1518448500 2018.02.12 15:15 78.74100000 78.70400000 78.66600000 78.74800000 78.75648592 0.04444287 1523 1518449400 2018.02.12 15:30 78.70300000 78.64400000 78.61000000 78.72000000 78.74577298 0.03575370 1744 1518450300 2018.02.12 15:45 78.64400000 78.58800000 78.58200000 78.66300000 78.73074698 0.04771494 1887 1518451200 2018.02.12 16:00 78.58900000 78.58800000 78.54700000 78.61200000 78.71715203 0.05439727 2051 1518452100 2018.02.12 16:15 78.58800000 78.63300000 78.56500000 78.66300000 78.70913755 0.05783867 1886 1518453000 2018.02.12 16:30 78.63400000 78.72700000 78.63400000 78.74700000 78.71083873 0.05707995 4543 1518453900 2018.02.12 16:45 78.72800000 78.67400000 78.64100000 78.75300000 78.70733028 0.05594439 3867 1518454800 2018.02.12 17:00 78.67500000 78.62200000 78.58100000 78.72000000 78.69920359 0.05726525 3961 1518455700 2018.02.12 17:15 78.62300000 78.58700000 78.51600000 78.64100000 78.68851753 0.06204302 3614 1518456600 2018.02.12 17:30 78.58900000 78.50600000 78.49900000 78.63900000 78.67113491 0.07223392 4193 1518457500 2018.02.12 17:45 78.50600000 78.53800000 78.49300000 78.58100000 78.65845540 0.07553633 3640 1518458400 2018.02.12 18:00 78.53900000 78.59400000 78.50300000 78.60400000 78.65231679 0.07303061 3165 1518459300 2018.02.12 18:15 78.59400000 78.61400000 78.55600000 78.64900000 78.64866757 0.07189355 2468 1518460200 2018.02.12 18:30 78.61400000 78.64700000 78.55200000 78.64800000 78.64850875 0.06978972 2790 1518461100 2018.02.12 18:45 78.64700000 78.69200000 78.61700000 78.69800000 78.65265078 0.06767192 2012 1518462000 2018.02.12 19:00 78.69200000 78.72600000 78.62400000 78.72800000 78.65963642 0.06847389 2141 1518462900 2018.02.12 19:15 78.72500000 78.72300000 78.70800000 78.78800000 78.66567104 0.06932685 2247 1518463800 2018.02.12 19:30 78.72500000 78.68800000 78.68100000 78.74300000 78.66779761 0.06997814 1653 1518464700 2018.02.12 19:45 78.68900000 78.69200000 78.65900000 78.74400000 78.67010260 0.06906007 1218 1518465600 2018.02.12 20:00 78.69200000 78.71300000 78.64900000 78.72900000 78.67418807 0.06945965 1087 1518466500 2018.02.12 20:15 78.71300000 78.74600000 78.67000000 78.75400000 78.68102730 0.07386035 864 1518467400 2018.02.12 20:30 78.74800000 78.72100000 78.69600000 78.76800000 78.68483422 0.07556579 577 1518468300 2018.02.12 20:45 78.72000000 78.78700000 78.71300000 78.81800000 78.69456430 0.07952154 813 1518469200 2018.02.12 21:00 78.78700000 78.73500000 78.70700000 78.79500000 78.69841532 0.07781474 719 1518470100 2018.02.12 21:15 78.73400000 78.77000000 78.72100000 78.77900000 78.70523291 0.08038521 703 1518471000 2018.02.12 21:30 78.77200000 78.71200000 78.70900000 78.79500000 78.70587739 0.08050220 837 1518471900 2018.02.12 21:45 78.71100000 78.70400000 78.68400000 78.73500000 78.70569859 0.08012032 703 1518472800 2018.02.12 22:00 78.70200000 78.80600000 78.69700000 78.82500000 78.71525111 0.08401044 891 1518473700 2018.02.12 22:15 78.80500000 78.77400000 78.76700000 78.82100000 78.72084624 0.08168564 736 1518474600 2018.02.12 22:30 78.77600000 78.79700000 78.75100000 78.79900000 78.72809898 0.06985507 855 1518475500 2018.02.12 22:45 78.79300000 78.74700000 78.69900000 78.79400000 78.72989908 0.05590412 1693 1518476400 2018.02.12 23:00 78.74600000 78.83000000 78.72600000 78.84700000 78.73943250 0.05262066 931 1518477300 2018.02.12 23:15 78.83100000 78.80700000 78.79200000 78.83600000 78.74586750 0.04726206 339 1518478200 2018.02.12 23:30 78.80700000 78.81000000 78.77000000 78.81900000 78.75197535 0.04415487 370 1518479100 2018.02.12 23:45 78.80900000 78.91800000 78.80600000 78.95200000 78.76778723 0.05598900 650 1518480000 2018.02.13 00:00 78.89900000 78.88200000 78.84500000 78.93800000 78.77866463 0.06173493 690 1518480900 2018.02.13 00:15 78.88200000 78.86000000 78.84300000 78.89200000 78.78641086 0.06406714 386 1518481800 2018.02.13 00:30 78.86100000 78.87700000 78.86100000 78.90100000 78.79503840 0.06434140 509 1518482700 2018.02.13 00:45 78.87700000 78.92000000 78.86200000 78.94100000 78.80693950 0.06718072 774 1518483600 2018.02.13 01:00 78.92000000 78.99000000 78.91200000 78.99500000 78.82437383 0.07718173 1292 1518484500 2018.02.13 01:15 78.98900000 79.00600000 78.97800000 79.01800000 78.84167156 0.08751084 1008 1518485400 2018.02.13 01:30 79.00700000 78.87200000 78.87200000 79.00700000 78.84455999 0.08396826 1316 1518486300 2018.02.13 01:45 78.87100000 78.95000000 78.85300000 78.95400000 78.85460189 0.08755827 1269 1518487200 2018.02.13 02:00 78.95000000 78.86700000 78.84700000 78.95000000 78.85578266 0.08356491 2189 1518488100 2018.02.13 02:15 78.86700000 78.84700000 78.83000000 78.89200000 78.85494622 0.08128983 1821 1518489000 2018.02.13 02:30 78.84700000 78.82400000 78.79700000 78.94200000 78.85199896 0.07509797 1904 1518489900 2018.02.13 02:45 78.82400000 78.79400000 78.76900000 78.86300000 78.84647525 0.06942236 2207 1518490800 2018.02.13 03:00 78.79400000 78.83400000 78.74500000 78.85100000 78.84528713 0.06913462 1634 1518491700 2018.02.13 03:15 78.83400000 78.86200000 78.82100000 78.87300000 78.84687883 0.06693433 1395 1518492600 2018.02.13 03:30 78.86100000 78.88600000 78.86000000 78.92700000 78.85060466 0.06542367 1775 1518493500 2018.02.13 03:45 78.88600000 78.88100000 78.83400000 78.90700000 78.85349945 0.06043157 1014 1518494400 2018.02.13 04:00 78.88200000 78.90100000 78.85000000 78.91400000 78.85802331 0.05935741 1197 1518495300 2018.02.13 04:15 78.90000000 78.86100000 78.86100000 78.91300000 78.85830681 0.05813782 721 1518496200 2018.02.13 04:30 78.86000000 78.86800000 78.81600000 78.87700000 78.85922997 0.05674147 1084 1518497100 2018.02.13 04:45 78.86900000 78.88800000 78.83300000 78.89000000 78.86196997 0.05443154 1189 1518498000 2018.02.13 05:00 78.88900000 78.96100000 78.86900000 78.97400000 78.87140140 0.05514893 1247 1518498900 2018.02.13 05:15 78.96100000 78.96600000 78.92700000 78.98300000 78.88041079 0.05638123 966 1518499800 2018.02.13 05:30 78.96600000 78.93900000 78.89400000 78.96600000 78.88599072 0.05664568 1139 1518500700 2018.02.13 05:45 78.94000000 78.88100000 78.87800000 78.95800000 78.88551541 0.05621291 1985 1518501600 2018.02.13 06:00 78.88200000 78.83400000 78.83000000 78.92100000 78.88060918 0.05269288 1713 1518502500 2018.02.13 06:15 78.83400000 78.80600000 78.80200000 78.86100000 78.87350355 0.04748823 2220 1518503400 2018.02.13 06:30 78.80800000 78.76200000 78.70100000 78.80900000 78.86288416 0.05410891 2305 1518504300 2018.02.13 06:45 78.76300000 78.74400000 78.72200000 78.78100000 78.85156186 0.05765991 1509 1518505200 2018.02.13 07:00 78.74400000 78.72700000 78.66900000 78.74400000 78.83969883 0.06534908 2198 1518506100 2018.02.13 07:15 78.72900000 78.69500000 78.67800000 78.76300000 78.82591798 0.07529966 2256 1518507000 2018.02.13 07:30 78.69300000 78.71700000 78.66500000 78.74000000 78.81554484 0.08167021 1661 1518507900 2018.02.13 07:45 78.71600000 78.65700000 78.64300000 78.74300000 78.80044533 0.09313356 1977 1518508800 2018.02.13 08:00 78.65800000 78.64300000 78.63000000 78.68300000 78.78545054 0.10385931 2042 1518509700 2018.02.13 08:15 78.64300000 78.61300000 78.60900000 78.67400000 78.76902668 0.11448202 2230 1518510600 2018.02.13 08:30 78.61400000 78.64600000 78.58700000 78.67900000 78.75730985 0.11844897 1587 1518511500 2018.02.13 08:45 78.64500000 78.63900000 78.60500000 78.65900000 78.74604225 0.12153232 1567 1518512400 2018.02.13 09:00 78.64300000 78.55300000 78.51000000 78.64300000 78.72765727 0.12904149 2759 1518513300 2018.02.13 09:15 78.55200000 78.51200000 78.47000000 78.57200000 78.70711848 0.13975861 2380 1518514200 2018.02.13 09:30 78.51200000 78.52800000 78.37600000 78.56500000 78.69005958 0.14527053 5740 1518515100 2018.02.13 09:45 78.52800000 78.49500000 78.47100000 78.62600000 78.67148248 0.14950621 4031 1518516000 2018.02.13 10:00 78.49400000 78.41900000 78.39700000 78.50400000 78.64743653 0.15086251 3901 1518516900 2018.02.13 10:15 78.41900000 78.51000000 78.41800000 78.54100000 78.63434733 0.13887797 2976 1518517800 2018.02.13 10:30 78.51100000 78.49400000 78.45400000 78.69200000 78.62098092 0.12673326 4223 1518518700 2018.02.13 10:45 78.49500000 78.53400000 78.49400000 78.60300000 78.61269702 0.11496744 2155 1518519600 2018.02.13 11:00 78.53600000 78.56500000 78.51800000 78.59600000 78.60815445 0.10442914 1932 1518520500 2018.02.13 11:15 78.56400000 78.54700000 78.53000000 78.62000000 78.60233022 0.09525875 1554 1518521400 2018.02.13 11:30 78.54700000 78.48700000 78.45800000 78.56500000 78.59134639 0.09073015 1876 1518522300 2018.02.13 11:45 78.48700000 78.46400000 78.46100000 78.50300000 78.57921816 0.08695713 1710 1518523200 2018.02.13 12:00 78.46500000 78.49900000 78.44000000 78.51500000 78.57157833 0.08104952 1756 1518524100 2018.02.13 12:15 78.49600000 78.43500000 78.43200000 78.49600000 78.55857087 0.07932191 1434 1518525000 2018.02.13 12:30 78.43500000 78.46000000 78.39800000 78.48000000 78.54918317 0.07189132 1916 1518525900 2018.02.13 12:45 78.45800000 78.44400000 78.42100000 78.49900000 78.53916573 0.06887041 1956 1518526800 2018.02.13 13:00 78.44300000 78.42300000 78.41600000 78.47200000 78.52810232 0.06655793 1532 1518527700 2018.02.13 13:15 78.42200000 78.42400000 78.40500000 78.43600000 78.51818782 0.06503716 1220 1518528600 2018.02.13 13:30 78.42400000 78.37000000 78.37000000 78.44400000 78.50407469 0.06258899 1054 1518529500 2018.02.13 13:45 78.37000000 78.44200000 78.36100000 78.44700000 78.49816282 0.05434203 953 1518530400 2018.02.13 14:00 78.44300000 78.41900000 78.37700000 78.45100000 78.49062350 0.05293158 967 1518531300 2018.02.13 14:15 78.42000000 78.41600000 78.38900000 78.42500000 78.48351650 0.05288608 1183 1518532200 2018.02.13 14:30 78.41600000 78.45300000 78.34000000 78.45600000 78.48061017 0.05143323 1719 1518533100 2018.02.13 14:45 78.45300000 78.43700000 78.41600000 78.46500000 78.47645682 0.05092748 1604 1518534000 2018.02.13 15:00 78.43700000 78.40100000 78.40000000 78.45800000 78.46927045 0.05045386 2015 1518534900 2018.02.13 15:15 78.40100000 78.39200000 78.38700000 78.44300000 78.46191136 0.05108542 1873 1518535800 2018.02.13 15:30 78.39300000 78.37100000 78.31700000 78.39700000 78.45325314 0.05315509 1753 1518536700 2018.02.13 15:45 78.37300000 78.34100000 78.33500000 78.38400000 78.44256236 0.05431140 1663 1518537600 2018.02.13 16:00 78.34100000 78.32100000 78.26300000 78.36400000 78.43098500 0.05215064 2409 1518538500 2018.02.13 16:15 78.32100000 78.34400000 78.26300000 78.35800000 78.42270071 0.04758611 2126 1518539400 2018.02.13 16:30 78.34300000 78.34200000 78.27200000 78.38000000 78.41501493 0.04738832 4297 1518540300 2018.02.13 16:45 78.34400000 78.30500000 78.25000000 78.35500000 78.40453732 0.05066401 3794 1518541200 2018.02.13 17:00 78.30300000 78.39900000 78.30100000 78.40300000 78.40400995 0.04598359 3716 1518542100 2018.02.13 17:15 78.39800000 78.40800000 78.36500000 78.45800000 78.40438996 0.04553903 2614 1518543000 2018.02.13 17:30 78.40900000 78.37900000 78.34100000 78.42500000 78.40197187 0.04353347 3140 1518543900 2018.02.13 17:45 78.37900000 78.32100000 78.32100000 78.41200000 78.39426026 0.04402890 3625 1518544800 2018.02.13 18:00 78.32200000 78.31500000 78.23300000 78.33100000 78.38671166 0.04531056 3388 1518545700 2018.02.13 18:15 78.31600000 78.30300000 78.27400000 78.36100000 78.37873912 0.04683997 2525 1518546600 2018.02.13 18:30 78.30400000 78.32500000 78.29100000 78.33900000 78.37362111 0.04784037 2040 1518547500 2018.02.13 18:45 78.32300000 78.36800000 78.32300000 78.39400000 78.37308577 0.04528537 1666 1518548400 2018.02.13 19:00 78.36700000 78.43200000 78.36000000 78.43300000 78.37869665 0.04690589 1505 1518549300 2018.02.13 19:15 78.43100000 78.36100000 78.34500000 78.43100000 78.37701125 0.04589063 1630 1518550200 2018.02.13 19:30 78.36100000 78.38300000 78.32900000 78.40100000 78.37758161 0.04284882 1231 1518551100 2018.02.13 19:45 78.38200000 78.38700000 78.33100000 78.39700000 78.37847860 0.04118804 1434 1518552000 2018.02.13 20:00 78.38600000 78.34700000 78.31800000 78.38600000 78.37548064 0.04002551 828 1518552900 2018.02.13 20:15 78.34700000 78.43100000 78.34100000 78.43700000 78.38076820 0.04408145 920 1518553800 2018.02.13 20:30 78.43100000 78.38600000 78.38600000 78.43300000 78.38126646 0.04428110 751 1518554700 2018.02.13 20:45 78.38600000 78.35600000 78.34200000 78.40300000 78.37886013 0.04264078 777 1518555600 2018.02.13 21:00 78.35600000 78.40900000 78.34900000 78.41500000 78.38173060 0.04223494 694 1518556500 2018.02.13 21:15 78.40900000 78.42500000 78.39200000 78.44000000 78.38585149 0.04390105 602 1518557400 2018.02.13 21:30 78.42300000 78.33600000 78.32100000 78.43300000 78.38110373 0.04261504 779 1518558300 2018.02.13 21:45 78.33500000 78.34500000 78.31800000 78.38100000 78.37766528 0.03914833 759 1518559200 2018.02.13 22:00 78.34500000 78.38800000 78.33100000 78.38800000 78.37864954 0.03912467 1100 1518560100 2018.02.13 22:15 78.38800000 78.42100000 78.38700000 78.43800000 78.38268292 0.04069554 966 1518561000 2018.02.13 22:30 78.42100000 78.42500000 78.40100000 78.46200000 78.38671311 0.04286799 770 1518561900 2018.02.13 22:45 78.42500000 78.42900000 78.41900000 78.44700000 78.39074044 0.04234064 800 1518562800 2018.02.13 23:00 78.42900000 78.45000000 78.42700000 78.45700000 78.39638421 0.04212103 532 1518563700 2018.02.13 23:15 78.45000000 78.43500000 78.43400000 78.45000000 78.40006190 0.03819490 235 1518564600 2018.02.13 23:30 78.43500000 78.40800000 78.38600000 78.43800000 78.40081791 0.03445067 438 1518565500 2018.02.13 23:45 78.40800000 78.42500000 78.40500000 78.48700000 78.40312097 0.03429496 667 1518566400 2018.02.14 00:00 78.39800000 78.39100000 78.36800000 78.40900000 78.40196659 0.03359703 486 1518567300 2018.02.14 00:15 78.39200000 78.41600000 78.39100000 78.42000000 78.40330310 0.03259866 276 1518568200 2018.02.14 00:30 78.41700000 78.41900000 78.40300000 78.42700000 78.40479805 0.03259075 501 1518569100 2018.02.14 00:45 78.42000000 78.42700000 78.41200000 78.44300000 78.40691252 0.03288064 607 1518570000 2018.02.14 01:00 78.42700000 78.43600000 78.41300000 78.43900000 78.40968275 0.03075985 720 1518570900 2018.02.14 01:15 78.43500000 78.43400000 78.42100000 78.44600000 78.41199868 0.03107957 574 1518571800 2018.02.14 01:30 78.43400000 78.45700000 78.42900000 78.47500000 78.41628452 0.03248361 445 1518572700 2018.02.14 01:45 78.45600000 78.47200000 78.43500000 78.47500000 78.42159076 0.03232650 572 1518573600 2018.02.14 02:00 78.47100000 78.52100000 78.45700000 78.52600000 78.43105830 0.03992664 1914 1518574500 2018.02.14 02:15 78.52100000 78.49100000 78.48700000 78.52300000 78.43676704 0.04311460 1489 1518575400 2018.02.14 02:30 78.49200000 78.54500000 78.47400000 78.54500000 78.44707494 0.04520500 1139 1518576300 2018.02.14 02:45 78.54500000 78.46500000 78.45200000 78.59300000 78.44878209 0.03944963 1961 1518577200 2018.02.14 03:00 78.46700000 78.42100000 78.35900000 78.46700000 78.44613617 0.03733570 2334 1518578100 2018.02.14 03:15 78.42000000 78.37200000 78.33600000 78.42500000 78.43907559 0.04034736 1578 1518579000 2018.02.14 03:30 78.37300000 78.37000000 78.33900000 78.41800000 78.43249696 0.04360609 1956 1518579900 2018.02.14 03:45 78.37100000 78.32700000 78.30800000 78.37600000 78.42244963 0.05089716 1413 1518580800 2018.02.14 04:00 78.32600000 78.49000000 78.31400000 78.65100000 78.42888300 0.05144390 3899 1518581700 2018.02.14 04:15 78.48900000 78.52300000 78.48000000 78.56200000 78.43784652 0.05440212 2809 1518582600 2018.02.14 04:30 78.52400000 78.53700000 78.50200000 78.60500000 78.44728971 0.05765295 2091 1518583500 2018.02.14 04:45 78.53700000 78.51700000 78.47300000 78.61900000 78.45392879 0.05940965 4360 1518584400 2018.02.14 05:00 78.51400000 78.40700000 78.40200000 78.51400000 78.44945938 0.05871527 4669 1518585300 2018.02.14 05:15 78.40700000 78.42200000 78.39300000 78.46500000 78.44684420 0.05875998 2931 1518586200 2018.02.14 05:30 78.42300000 78.43700000 78.37400000 78.47500000 78.44590666 0.05858556 3632 1518587100 2018.02.14 05:45 78.43700000 78.35900000 78.35100000 78.51800000 78.43762983 0.06269595 3226 1518588000 2018.02.14 06:00 78.35900000 78.26700000 78.26000000 78.36000000 78.42137937 0.07604432 3163 1518588900 2018.02.14 06:15 78.26700000 78.26700000 78.25600000 78.31000000 78.40667657 0.08680207 2321 1518589800 2018.02.14 06:30 78.26800000 78.32700000 78.26700000 78.34300000 78.39908833 0.08993963 2533 1518590700 2018.02.14 06:45 78.32600000 78.35300000 78.30300000 78.39700000 78.39469896 0.09022352 2239 1518591600 2018.02.14 07:00 78.35200000 78.43000000 78.34800000 78.43200000 78.39806097 0.08526849 2163 1518592500 2018.02.14 07:15 78.43000000 78.37300000 78.35900000 78.43100000 78.39567421 0.08327708 1791 1518593400 2018.02.14 07:30 78.37400000 78.35200000 78.32900000 78.41100000 78.39151476 0.07730120 2240 1518594300 2018.02.14 07:45 78.35400000 78.32900000 78.32700000 78.37700000 78.38556097 0.07723935 1783 1518595200 2018.02.14 08:00 78.32900000 78.37500000 78.32400000 78.38700000 78.38455517 0.07695491 1868 1518596100 2018.02.14 08:15 78.37500000 78.39600000 78.37500000 78.44700000 78.38564515 0.07683569 1535 1518597000 2018.02.14 08:30 78.39600000 78.36600000 78.35000000 78.40400000 78.38377418 0.07707581 1565 1518597900 2018.02.14 08:45 78.36600000 78.37600000 78.32800000 78.37800000 78.38303379 0.07615727 1476 1518598800 2018.02.14 09:00 78.37600000 78.45600000 78.36600000 78.45900000 78.38998295 0.07346814 1740 1518599700 2018.02.14 09:15 78.45500000 78.39900000 78.39900000 78.45500000 78.39084172 0.06724870 1200 1518600600 2018.02.14 09:30 78.39900000 78.52000000 78.39700000 78.54800000 78.40314250 0.06744592 3441 1518601500 2018.02.14 09:45 78.52100000 78.46100000 78.45100000 78.54000000 78.40865274 0.06568013 2335 1518602400 2018.02.14 10:00 78.46100000 78.48200000 78.45900000 78.50700000 78.41563820 0.07020790 1968 1518603300 2018.02.14 10:15 78.48100000 78.50400000 78.45100000 78.50400000 78.42405361 0.07612780 1907 1518604200 2018.02.14 10:30 78.50300000 78.49900000 78.43900000 78.50500000 78.43119136 0.08087049 1638 1518605100 2018.02.14 10:45 78.49900000 78.51600000 78.47200000 78.54200000 78.43926837 0.08467241 1150 1518606000 2018.02.14 11:00 78.51400000 78.53000000 78.49200000 78.53400000 78.44790948 0.08112819 1877 1518606900 2018.02.14 11:15 78.53100000 78.51000000 78.48200000 78.54300000 78.45382286 0.07356707 1152 1518607800 2018.02.14 11:30 78.51000000 78.49700000 78.48300000 78.52200000 78.45793497 0.06973499 1439 1518608700 2018.02.14 11:45 78.49800000 78.55100000 78.49100000 78.57000000 78.46679831 0.07094935 1507 1518609600 2018.02.14 12:00 78.55100000 78.57000000 78.49700000 78.58300000 78.47662704 0.07658010 1747 1518610500 2018.02.14 12:15 78.57000000 78.58100000 78.55700000 78.60500000 78.48656732 0.07894334 952 1518611400 2018.02.14 12:30 78.58200000 78.57600000 78.55800000 78.59700000 78.49508472 0.07746771 1255 1518612300 2018.02.14 12:45 78.57700000 78.56000000 78.54900000 78.58100000 78.50126713 0.07057054 1156 1518613200 2018.02.14 13:00 78.56100000 78.53800000 78.53100000 78.59400000 78.50476550 0.06565656 1076 1518614100 2018.02.14 13:15 78.53800000 78.51400000 78.48400000 78.53800000 78.50564497 0.06109156 1073 1518615000 2018.02.14 13:30 78.51600000 78.48800000 78.48200000 78.54700000 78.50396450 0.05270742 1127 1518615900 2018.02.14 13:45 78.48800000 78.48200000 78.46900000 78.51800000 78.50187264 0.04494649 916 1518616800 2018.02.14 14:00 78.48500000 78.48900000 78.45000000 78.49500000 78.50064668 0.04419165 895 1518617700 2018.02.14 14:15 78.49100000 78.46100000 78.45400000 78.50200000 78.49687080 0.04060163 827 1518618600 2018.02.14 14:30 78.46200000 78.42400000 78.42100000 78.46200000 78.48993073 0.04626613 1038 1518619500 2018.02.14 14:45 78.42400000 78.43300000 78.40800000 78.45000000 78.48450875 0.05010488 1189 1518620400 2018.02.14 15:00 78.43200000 78.46800000 78.40300000 78.49000000 78.48293649 0.05103946 1368 1518621300 2018.02.14 15:15 78.46900000 78.39300000 78.37500000 78.53200000 78.47437111 0.05849334 2756 1518622200 2018.02.14 15:30 78.39400000 77.73500000 77.66300000 78.50100000 78.40395481 0.18567710 13650 1518623100 2018.02.14 15:45 77.73400000 77.80900000 77.64800000 77.85500000 78.34729245 0.24033316 6958 1518624000 2018.02.14 16:00 77.81000000 77.84000000 77.74700000 77.90400000 78.29897888 0.27567017 6989 1518624900 2018.02.14 16:15 77.83900000 77.86200000 77.76800000 77.87700000 78.25736185 0.30070180 4548 1518625800 2018.02.14 16:30 77.86200000 78.00500000 77.85200000 78.02100000 78.23332739 0.30860020 6634 1518626700 2018.02.14 16:45 78.00400000 78.03900000 77.97900000 78.19400000 78.21482002 0.30883812 4934 1518627600 2018.02.14 17:00 78.04000000 78.28700000 78.02900000 78.46600000 78.22169430 0.29702019 7431 1518628500 2018.02.14 17:15 78.28700000 78.36000000 78.28700000 78.57600000 78.23486627 0.28485994 5718 1518629400 2018.02.14 17:30 78.35900000 78.40400000 78.31500000 78.48200000 78.25097425 0.27491239 6637 1518630300 2018.02.14 17:45 78.40500000 78.40300000 78.37200000 78.52300000 78.26545289 0.26752016 6017 1518631200 2018.02.14 18:00 78.40400000 78.41200000 78.31200000 78.47900000 78.27940976 0.26291256 5129 1518632100 2018.02.14 18:15 78.41100000 78.52800000 78.38900000 78.55400000 78.30308502 0.26580440 3939 1518633000 2018.02.14 18:30 78.52800000 78.56900000 78.46300000 78.58100000 78.32841025 0.27347282 3713 1518633900 2018.02.14 18:45 78.56800000 78.46500000 78.43000000 78.57300000 78.34141880 0.27613010 3716 1518634800 2018.02.14 19:00 78.46400000 78.54800000 78.46200000 78.55500000 78.36109320 0.28355141 2599 1518635700 2018.02.14 19:15 78.54900000 78.55900000 78.50500000 78.59500000 78.37994147 0.29219910 3515 1518636600 2018.02.14 19:30 78.56000000 78.62800000 78.54600000 78.64200000 78.40356609 0.30543888 2434 1518637500 2018.02.14 19:45 78.62700000 78.62700000 78.58500000 78.64300000 78.42484551 0.31738264 2614 1518638400 2018.02.14 20:00 78.62700000 78.59100000 78.55900000 78.68200000 78.44066975 0.32575956 1596 1518639300 2018.02.14 20:15 78.59100000 78.68400000 78.57500000 78.73500000 78.46384406 0.33941179 2543 1518640200 2018.02.14 20:30 78.68400000 78.75700000 78.66200000 78.76700000 78.49176367 0.31467538 1922 1518641100 2018.02.14 20:45 78.75700000 78.76900000 78.73200000 78.78800000 78.51816713 0.29018682 1571 1518642000 2018.02.14 21:00 78.76900000 78.77900000 78.76200000 78.81300000 78.54300836 0.26063907 1566 1518642900 2018.02.14 21:15 78.78000000 78.73100000 78.73100000 78.81200000 78.56091232 0.21934478 1482 1518643800 2018.02.14 21:30 78.73100000 78.74800000 78.70500000 78.78700000 78.57873020 0.18792606 1552 1518644700 2018.02.14 21:45 78.74800000 78.79900000 78.72200000 78.81800000 78.59970827 0.15317577 1476 1518645600 2018.02.14 22:00 78.80400000 78.83100000 78.78000000 78.83300000 78.62173606 0.14593740 1303 1518646500 2018.02.14 22:15 78.83100000 78.85500000 78.81800000 78.93700000 78.64395167 0.14326940 1647 1518647400 2018.02.14 22:30 78.85400000 78.82300000 78.82300000 78.92900000 78.66100389 0.13839778 1477 1518648300 2018.02.14 22:45 78.81900000 78.84800000 78.81900000 78.88200000 78.67881305 0.13153647 1278 1518649200 2018.02.14 23:00 78.84800000 78.89500000 78.83100000 78.93600000 78.69940228 0.12474249 745 1518650100 2018.02.14 23:15 78.89700000 78.87700000 78.85900000 78.90300000 78.71631635 0.12364003 454 1518651000 2018.02.14 23:30 78.87700000 78.79700000 78.79200000 78.89100000 78.72400050 0.11986469 816 1518651900 2018.02.14 23:45 78.79700000 78.79800000 78.78300000 78.82000000 78.73104808 0.10492828 570 1518652800 2018.02.15 00:00 78.78600000 78.79900000 78.75900000 78.81800000 78.73751969 0.09610346 481 1518653700 2018.02.15 00:15 78.79900000 78.82900000 78.78500000 78.83700000 78.74623210 0.08668422 625 1518654600 2018.02.15 00:30 78.82900000 78.82900000 78.80300000 78.84500000 78.75411476 0.08145851 654 1518655500 2018.02.15 00:45 78.83000000 78.80200000 78.78800000 78.84900000 78.75867526 0.07494679 743 1518656400 2018.02.15 01:00 78.79900000 78.71800000 78.65500000 78.80100000 78.75480142 0.06794686 2502 1518657300 2018.02.15 01:15 78.71800000 78.65100000 78.63600000 78.73300000 78.74491557 0.07636750 1419 1518658200 2018.02.15 01:30 78.65100000 78.58000000 78.54600000 78.70300000 78.72920933 0.09370958 2174 1518659100 2018.02.15 01:45 78.58000000 78.57300000 78.47100000 78.60900000 78.71433225 0.10769594 3590 1518660000 2018.02.15 02:00 78.57300000 78.70900000 78.56900000 78.71000000 78.71382441 0.10701501 3574 1518660900 2018.02.15 02:15 78.70900000 78.59500000 78.58400000 78.71300000 78.70250780 0.11615994 2890 1518661800 2018.02.15 02:30 78.59700000 78.66400000 78.59700000 78.73800000 78.69884039 0.11800571 3475 1518662700 2018.02.15 02:45 78.66400000 78.72100000 78.60800000 78.74900000 78.70095083 0.11487330 3186 1518663600 2018.02.15 03:00 78.72000000 78.88100000 78.69400000 78.88200000 78.71809837 0.11029331 2709 1518664500 2018.02.15 03:15 78.88100000 78.73800000 78.71500000 78.93000000 78.71999377 0.10538455 4427 1518665400 2018.02.15 03:30 78.73800000 78.75800000 78.70100000 78.79900000 78.72361341 0.10208354 4381 1518666300 2018.02.15 03:45 78.75700000 78.79400000 78.74000000 78.80300000 78.73031689 0.09788244 2329 1518667200 2018.02.15 04:00 78.79400000 78.80000000 78.73400000 78.81600000 78.73695338 0.09114965 2009 1518668100 2018.02.15 04:15 78.80000000 78.76600000 78.76600000 78.81400000 78.73971972 0.08579064 1218 1518669000 2018.02.15 04:30 78.76500000 78.64300000 78.59200000 78.79200000 78.73050832 0.08725662 3495 1518669900 2018.02.15 04:45 78.64500000 78.63000000 78.60500000 78.69300000 78.72093610 0.08864585 2183 1518670800 2018.02.15 05:00 78.62900000 78.57700000 78.56700000 78.65500000 78.70722790 0.09250331 2006 1518671700 2018.02.15 05:15 78.57700000 78.59000000 78.55500000 78.60700000 78.69606334 0.09212506 1544 1518672600 2018.02.15 05:30 78.59000000 78.57600000 78.55400000 78.64400000 78.68462873 0.09098015 1929 1518673500 2018.02.15 05:45 78.57500000 78.57700000 78.54300000 78.59500000 78.67437838 0.09009709 1306 1518674400 2018.02.15 06:00 78.57700000 78.53100000 78.48900000 78.61500000 78.66072330 0.09515400 2252 1518675300 2018.02.15 06:15 78.53100000 78.49200000 78.48600000 78.55700000 78.64465441 0.10344015 2206 1518676200 2018.02.15 06:30 78.49200000 78.58300000 78.47500000 78.58300000 78.63878256 0.10437642 2074 1518677100 2018.02.15 06:45 78.58200000 78.60100000 78.56000000 78.62000000 78.63518422 0.10452006 1783 1518678000 2018.02.15 07:00 78.60100000 78.58700000 78.55800000 78.61600000 78.63059525 0.10475139 1648 1518678900 2018.02.15 07:15 78.58600000 78.58200000 78.57800000 78.63000000 78.62596713 0.10616368 1197 1518679800 2018.02.15 07:30 78.58000000 78.54900000 78.54500000 78.58100000 78.61863693 0.10900950 1117 1518680700 2018.02.15 07:45 78.54900000 78.62100000 78.53900000 78.63100000 78.61886198 0.10652777 883 1518681600 2018.02.15 08:00 78.62100000 78.58900000 78.56200000 78.62300000 78.61601798 0.08957581 2049 1518682500 2018.02.15 08:15 78.58800000 78.59300000 78.54800000 78.62800000 78.61382579 0.08565717 2158 1518683400 2018.02.15 08:30 78.59300000 78.59500000 78.57800000 78.62200000 78.61203286 0.07949014 1242 1518684300 2018.02.15 08:45 78.59400000 78.57400000 78.54000000 78.61100000 78.60841068 0.06842251 1797 1518685200 2018.02.15 09:00 78.57300000 78.59400000 78.53400000 78.60200000 78.60703824 0.05305573 3062 1518686100 2018.02.15 09:15 78.59600000 78.57200000 78.56100000 78.61500000 78.60370126 0.03823902 3742 1518687000 2018.02.15 09:30 78.57100000 78.64700000 78.56700000 78.68600000 78.60782495 0.04082252 4656 1518687900 2018.02.15 09:45 78.64700000 78.76900000 78.62400000 78.77700000 78.62317496 0.06103397 4253 1518688800 2018.02.15 10:00 78.77000000 78.85700000 78.73400000 78.88800000 78.64544401 0.08777471 4454 1518689700 2018.02.15 10:15 78.85900000 78.85200000 78.81300000 78.90100000 78.66511601 0.10577376 2610 1518690600 2018.02.15 10:30 78.85200000 78.78000000 78.78000000 78.85500000 78.67605734 0.11135189 2252 1518691500 2018.02.15 10:45 78.78000000 78.77900000 78.73000000 78.79800000 78.68586140 0.11529780 2717 1518692400 2018.02.15 11:00 78.77800000 78.70500000 78.66100000 78.77800000 78.68768413 0.11073052 2093 1518693300 2018.02.15 11:15 78.70500000 78.70200000 78.67000000 78.72800000 78.68904754 0.10219412 1508 1518694200 2018.02.15 11:30 78.70100000 78.73500000 78.67300000 78.74800000 78.69342397 0.10111376 1786 1518695100 2018.02.15 11:45 78.73600000 78.74800000 78.69800000 78.75800000 78.69862169 0.10099869 1623 1518696000 2018.02.15 12:00 78.74600000 78.76300000 78.72500000 78.77200000 78.70475295 0.10023601 1294 1518696900 2018.02.15 12:15 78.76300000 78.72500000 78.71300000 78.77600000 78.70668124 0.09687512 1389 1518697800 2018.02.15 12:30 78.72400000 78.76400000 78.70600000 78.77400000 78.71214017 0.09180571 1559 1518698700 2018.02.15 12:45 78.76300000 78.81200000 78.74400000 78.82400000 78.72165063 0.09319611 1662 1518699600 2018.02.15 13:00 78.81100000 78.80200000 78.79400000 78.83300000 78.72930295 0.09075690 1207 1518700500 2018.02.15 13:15 78.80300000 78.74100000 78.73600000 78.80800000 78.73041696 0.08557906 1958 1518701400 2018.02.15 13:30 78.74000000 78.74000000 78.68400000 78.74600000 78.73132963 0.08004691 1705 1518702300 2018.02.15 13:45 78.74000000 78.77100000 78.70000000 78.77300000 78.73510776 0.07194032 2454 1518703200 2018.02.15 14:00 78.77100000 78.80200000 78.74700000 78.85100000 78.74147845 0.06490269 2107 1518704100 2018.02.15 14:15 78.80400000 78.77800000 78.77200000 78.83200000 78.74495669 0.05197223 1628 1518705000 2018.02.15 14:30 78.77900000 78.76400000 78.70200000 78.78600000 78.74677034 0.04641028 1593 1518705900 2018.02.15 14:45 78.76300000 78.70100000 78.68900000 78.76500000 78.74241126 0.04920404 1713 1518706800 2018.02.15 15:00 78.70100000 78.72400000 78.68100000 78.72500000 78.74065781 0.04294310 1877 1518707700 2018.02.15 15:15 78.72400000 78.63300000 78.60700000 78.73900000 78.73040468 0.04548275 1929 1518708600 2018.02.15 15:30 78.63300000 78.60000000 78.58800000 78.66500000 78.71798519 0.05634612 3188 1518709500 2018.02.15 15:45 78.59900000 78.61600000 78.59200000 78.65300000 78.70827231 0.06214326 2356 1518710400 2018.02.15 16:00 78.61500000 78.63100000 78.57700000 78.65100000 78.70091305 0.06707036 1932 1518711300 2018.02.15 16:15 78.63300000 78.63400000 78.61200000 78.67700000 78.69454037 0.07113124 2111 1518712200 2018.02.15 16:30 78.63600000 78.51900000 78.49300000 78.64200000 78.67782224 0.08618942 4070 1518713100 2018.02.15 16:45 78.51800000 78.59900000 78.50600000 78.66600000 78.67031536 0.08928424 3485 1518714000 2018.02.15 17:00 78.59700000 78.51600000 78.48500000 78.60700000 78.65561866 0.09814898 4538 1518714900 2018.02.15 17:15 78.51600000 78.48000000 78.46800000 78.54800000 78.63889308 0.10988684 3369 1518715800 2018.02.15 17:30 78.47900000 78.36400000 78.36200000 78.48000000 78.61271278 0.13012343 3885 1518716700 2018.02.15 17:45 78.36400000 78.35700000 78.33100000 78.43200000 78.58835918 0.14166785 4921 1518717600 2018.02.15 18:00 78.35700000 78.48700000 78.33400000 78.50000000 78.57870593 0.13805950 4900 1518718500 2018.02.15 18:15 78.48600000 78.49500000 78.43400000 78.50500000 78.57073394 0.13662015 2552 1518719400 2018.02.15 18:30 78.49700000 78.47100000 78.40600000 78.50000000 78.56123547 0.13535492 2443 1518720300 2018.02.15 18:45 78.47100000 78.49700000 78.45500000 78.51500000 78.55511780 0.12897993 2038 1518721200 2018.02.15 19:00 78.49500000 78.51900000 78.49500000 78.55600000 78.55167801 0.11731395 2515 1518722100 2018.02.15 19:15 78.52100000 78.70900000 78.51600000 78.73400000 78.56666106 0.11063590 4029 1518723000 2018.02.15 19:30 78.70900000 78.71500000 78.68300000 78.77200000 78.58078858 0.10810426 3032 1518723900 2018.02.15 19:45 78.71500000 78.75400000 78.70900000 78.77100000 78.59728490 0.11499628 2015 1518724800 2018.02.15 20:00 78.75400000 78.78200000 78.73600000 78.79700000 78.61487682 0.12423952 2293 1518725700 2018.02.15 20:15 78.78400000 78.73100000 78.71900000 78.79200000 78.62593617 0.13085924 1797 1518726600 2018.02.15 20:30 78.73200000 78.66800000 78.63500000 78.73300000 78.62994225 0.13261035 2536 1518727500 2018.02.15 20:45 78.66700000 78.68300000 78.64700000 78.69700000 78.63499537 0.13506015 1837 1518728400 2018.02.15 21:00 78.68300000 78.66700000 78.64200000 78.69000000 78.63804343 0.13646203 1667 1518729300 2018.02.15 21:15 78.66800000 78.72000000 78.65800000 78.72000000 78.64584881 0.14078397 1099 1518730200 2018.02.15 21:30 78.71800000 78.73400000 78.68800000 78.74500000 78.65424417 0.14243630 1455 1518731100 2018.02.15 21:45 78.73500000 78.73300000 78.68700000 78.75500000 78.66174472 0.14578787 2071 1518732000 2018.02.15 22:00 78.73300000 78.59900000 78.57100000 78.73400000 78.65576903 0.14066004 2807 1518732900 2018.02.15 22:15 78.60100000 78.59700000 78.59000000 78.62500000 78.65017198 0.13408235 1203 1518733800 2018.02.15 22:30 78.59700000 78.55400000 78.55100000 78.60700000 78.64101275 0.11808024 1393 1518734700 2018.02.15 22:45 78.55400000 78.56700000 78.55200000 78.58200000 78.63396391 0.10067725 1474 1518735600 2018.02.15 23:00 78.56700000 78.49900000 78.48200000 78.60800000 78.62111021 0.10075164 1289 1518736500 2018.02.15 23:15 78.50000000 78.54400000 78.48900000 78.56500000 78.61376638 0.09971219 1117 1518737400 2018.02.15 23:30 78.54900000 78.54500000 78.54300000 78.60900000 78.60721720 0.09776243 928 1518738300 2018.02.15 23:45 78.54500000 78.62500000 78.53900000 78.64800000 78.60891080 0.09398501 755 1518739200 2018.02.16 00:00 78.58700000 78.59000000 78.56200000 78.61700000 78.60710977 0.09274156 382 1518740100 2018.02.16 00:15 78.59400000 78.59000000 78.55700000 78.61200000 78.60548027 0.09067637 1029 1518741000 2018.02.16 00:30 78.58900000 78.51700000 78.51200000 78.60400000 78.59705358 0.09263685 1110 1518741900 2018.02.16 00:45 78.51300000 78.45500000 78.44300000 78.53800000 78.58352466 0.09572278 1367 1518742800 2018.02.16 01:00 78.45500000 78.51600000 78.44000000 78.52100000 78.57709374 0.08809450 1299 1518743700 2018.02.16 01:15 78.51700000 78.53800000 78.50900000 78.55400000 78.57337053 0.08255401 671 1518744600 2018.02.16 01:30 78.53700000 78.50600000 78.46600000 78.53700000 78.56695429 0.08267683 2079 1518745500 2018.02.16 01:45 78.50800000 78.48300000 78.48300000 78.56200000 78.55895864 0.08228184 1454 1518746400 2018.02.16 02:00 78.48200000 78.46600000 78.45900000 78.53300000 78.55010544 0.08290432 2418 1518747300 2018.02.16 02:15 78.46500000 78.55200000 78.46500000 78.56400000 78.55028587 0.07366396 1934 1518748200 2018.02.16 02:30 78.55100000 78.54000000 78.50800000 78.58000000 78.54930627 0.06120532 1481 1518749100 2018.02.16 02:45 78.54000000 78.52200000 78.52000000 78.60500000 78.54670567 0.04534163 2645 1518750000 2018.02.16 03:00 78.52100000 78.59700000 78.51900000 78.63100000 78.55149561 0.04616655 2117 1518750900 2018.02.16 03:15 78.59700000 78.53900000 78.51400000 78.60200000 78.55030555 0.04475639 2142 1518751800 2018.02.16 03:30 78.54000000 78.50200000 78.49700000 78.54100000 78.54570502 0.04467931 1339 1518752700 2018.02.16 03:45 78.50200000 78.54900000 78.50200000 78.57400000 78.54601883 0.04451642 1564 1518753600 2018.02.16 04:00 78.54900000 78.53800000 78.52900000 78.60500000 78.54525513 0.04311856 1916 1518754500 2018.02.16 04:15 78.53700000 78.56900000 78.47200000 78.57300000 78.54751655 0.04393176 2736 1518755400 2018.02.16 04:30 78.56700000 78.54700000 78.53000000 78.59300000 78.54746735 0.04391661 2466 1518756300 2018.02.16 04:45 78.54600000 78.64100000 78.53100000 78.64800000 78.55637522 0.04812703 2179 1518757200 2018.02.16 05:00 78.64100000 78.65700000 78.63200000 78.67600000 78.56595853 0.05611279 1474 1518758100 2018.02.16 05:15 78.65600000 78.67100000 78.64100000 78.68500000 78.57596248 0.06469810 1336 1518759000 2018.02.16 05:30 78.67000000 78.71600000 78.66100000 78.71600000 78.58929939 0.07565863 1400 1518759900 2018.02.16 05:45 78.71500000 78.66000000 78.64700000 78.71500000 78.59603278 0.07374859 1514 1518760800 2018.02.16 06:00 78.65900000 78.46000000 78.43700000 78.66400000 78.58307728 0.07312114 5745 1518761700 2018.02.16 06:15 78.46200000 78.38200000 78.32300000 78.49000000 78.56392706 0.08094641 4372 1518762600 2018.02.16 06:30 78.38200000 78.43600000 78.35000000 78.45000000 78.55174353 0.08393320 2316 1518763500 2018.02.16 06:45 78.43600000 78.47000000 78.42000000 78.47200000 78.54395843 0.08477593 2363 1518764400 2018.02.16 07:00 78.47000000 78.50800000 78.44200000 78.50800000 78.54053382 0.08378555 1621 1518765300 2018.02.16 07:15 78.50800000 78.52200000 78.48000000 78.54100000 78.53876869 0.08409366 2049 1518766200 2018.02.16 07:30 78.52100000 78.49300000 78.46600000 78.52700000 78.53440977 0.08534732 1641 1518767100 2018.02.16 07:45 78.49300000 78.52600000 78.47900000 78.53400000 78.53360884 0.08546494 1509 1518768000 2018.02.16 08:00 78.52500000 78.45500000 78.44200000 78.55000000 78.52612228 0.08714780 2136 1518768900 2018.02.16 08:15 78.45500000 78.53800000 78.44900000 78.54600000 78.52725350 0.08694170 1141 1518769800 2018.02.16 08:30 78.54000000 78.50600000 78.50600000 78.55200000 78.52522935 0.08725917 1009 1518770700 2018.02.16 08:45 78.50500000 78.52600000 78.48300000 78.55800000 78.52530275 0.08708400 1138 1518771600 2018.02.16 09:00 78.52600000 78.61700000 78.52300000 78.62900000 78.53403582 0.08791026 1821 1518772500 2018.02.16 09:15 78.61700000 78.58000000 78.57100000 78.62000000 78.53841336 0.08769880 1459 1518773400 2018.02.16 09:30 78.58100000 78.61300000 78.56100000 78.62000000 78.54551685 0.08870027 2009 1518774300 2018.02.16 09:45 78.61300000 78.64400000 78.59200000 78.66700000 78.55489620 0.08899138 2146 1518775200 2018.02.16 10:00 78.64400000 78.52900000 78.52900000 78.66100000 78.55242989 0.08589043 3460 1518776100 2018.02.16 10:15 78.53000000 78.60500000 78.53000000 78.61600000 78.55743657 0.08348021 2306 1518777000 2018.02.16 10:30 78.60600000 78.65800000 78.60400000 78.66600000 78.56701404 0.08192777 1985 1518777900 2018.02.16 10:45 78.65800000 78.64700000 78.63400000 78.68500000 78.57463175 0.08446347 1670 1518778800 2018.02.16 11:00 78.64600000 78.71000000 78.62600000 78.71900000 78.58752396 0.09077297 1509 1518779700 2018.02.16 11:15 78.71000000 78.73800000 78.66400000 78.74100000 78.60185502 0.08989297 1216 1518780600 2018.02.16 11:30 78.73700000 78.75200000 78.72900000 78.78700000 78.61615454 0.09278539 1424 1518781500 2018.02.16 11:45 78.75100000 78.75300000 78.71700000 78.78500000 78.62918744 0.09577372 1924 1518782400 2018.02.16 12:00 78.75200000 78.71200000 78.71200000 78.75900000 78.63707435 0.09594783 1480 1518783300 2018.02.16 12:15 78.71200000 78.69000000 78.67000000 78.72700000 78.64211489 0.09452994 1786 1518784200 2018.02.16 12:30 78.69200000 78.59800000 78.57500000 78.69700000 78.63791347 0.08804554 1589 1518785100 2018.02.16 12:45 78.59900000 78.60000000 78.57100000 78.61600000 78.63430266 0.08430283 1811 1518786000 2018.02.16 13:00 78.59900000 78.65300000 78.57800000 78.67100000 78.63608336 0.07431811 1940 1518786900 2018.02.16 13:15 78.65100000 78.69200000 78.64800000 78.70200000 78.64140876 0.07192284 1496 1518787800 2018.02.16 13:30 78.69300000 78.64100000 78.62900000 78.69400000 78.64136983 0.06524288 1194 1518788700 2018.02.16 13:45 78.64000000 78.63800000 78.61500000 78.66500000 78.64104889 0.05999650 1220 1518789600 2018.02.16 14:00 78.63700000 78.63900000 78.61000000 78.66200000 78.64085376 0.05980133 1857 1518790500 2018.02.16 14:15 78.63800000 78.64400000 78.59200000 78.66300000 78.64115340 0.05815040 2367 1518791400 2018.02.16 14:30 78.64500000 78.65400000 78.62300000 78.66700000 78.64237689 0.05749641 1460 1518792300 2018.02.16 14:45 78.65400000 78.63800000 78.62600000 78.67500000 78.64196004 0.05762946 1579 1518793200 2018.02.16 15:00 78.63800000 78.52100000 78.48300000 78.63800000 78.63044004 0.06279721 2074 1518794100 2018.02.16 15:15 78.52100000 78.49300000 78.46800000 78.56400000 78.61735051 0.07504632 1809 1518795000 2018.02.16 15:30 78.49200000 78.51500000 78.48800000 78.55500000 78.60760284 0.08206375 3071 1518795900 2018.02.16 15:45 78.51400000 78.45900000 78.45900000 78.56900000 78.59345019 0.09377306 2123 1518796800 2018.02.16 16:00 78.45900000 78.45000000 78.41800000 78.47100000 78.57978827 0.10081903 3267 1518797700 2018.02.16 16:15 78.45100000 78.44600000 78.41800000 78.47200000 78.56704653 0.10356088 2094 1518798600 2018.02.16 16:30 78.44700000 78.50300000 78.44500000 78.59200000 78.56094686 0.09808962 4461 1518799500 2018.02.16 16:45 78.50300000 78.52600000 78.49300000 78.58200000 78.55761859 0.08951871 3132 1518800400 2018.02.16 17:00 78.53000000 78.50300000 78.43200000 78.53000000 78.55241682 0.08473798 3367 1518801300 2018.02.16 17:15 78.50100000 78.49700000 78.47700000 78.55000000 78.54713902 0.08095416 2478 1518802200 2018.02.16 17:30 78.49800000 78.47500000 78.46000000 78.52200000 78.54026864 0.08306278 2538 1518803100 2018.02.16 17:45 78.47500000 78.46000000 78.41400000 78.53300000 78.53262401 0.08536007 3533 1518804000 2018.02.16 18:00 78.46100000 78.56600000 78.45400000 78.57700000 78.53580267 0.08080764 3214 1518804900 2018.02.16 18:15 78.56500000 78.48000000 78.47800000 78.58000000 78.53048813 0.07423553 1793 1518805800 2018.02.16 18:30 78.47900000 78.45600000 78.44500000 78.50100000 78.52339403 0.07207529 1850 1518806700 2018.02.16 18:45 78.45600000 78.47900000 78.44100000 78.50200000 78.51916602 0.06802594 1627 1518807600 2018.02.16 19:00 78.47900000 78.48400000 78.46400000 78.51900000 78.51581688 0.06275017 2260 1518808500 2018.02.16 19:15 78.48500000 78.51200000 78.48500000 78.52300000 78.51545337 0.05576426 1192 1518809400 2018.02.16 19:30 78.51100000 78.52100000 78.50400000 78.55800000 78.51598162 0.04657126 1135 1518810300 2018.02.16 19:45 78.52000000 78.45700000 78.41200000 78.53600000 78.51036432 0.03660254 1948 1518811200 2018.02.16 20:00 78.45700000 78.42100000 78.41300000 78.48200000 78.50185343 0.03710299 1929 1518812100 2018.02.16 20:15 78.42100000 78.41800000 78.36600000 78.45500000 78.49386739 0.03822795 2217 1518813000 2018.02.16 20:30 78.41700000 78.47000000 78.36200000 78.49300000 78.49159431 0.03749384 2683 1518813900 2018.02.16 20:45 78.46900000 78.42300000 78.42100000 78.48100000 78.48506152 0.03800651 2074 1518814800 2018.02.16 21:00 78.42400000 78.39500000 78.38500000 78.49100000 78.47648423 0.04102061 3454 1518815700 2018.02.16 21:15 78.39500000 78.45600000 78.38100000 78.45700000 78.47453335 0.04068920 2617 1518816600 2018.02.16 21:30 78.45500000 78.46400000 78.42100000 78.49400000 78.47353017 0.04023521 2031 1518817500 2018.02.16 21:45 78.46500000 78.52300000 78.45000000 78.53200000 78.47824159 0.04038285 1961 1518818400 2018.02.16 22:00 78.52300000 78.53000000 78.49300000 78.55700000 78.48317096 0.04238793 1985 1518819300 2018.02.16 22:15 78.53100000 78.55300000 78.50500000 78.55600000 78.48982134 0.04642511 1007 1518820200 2018.02.16 22:30 78.55300000 78.52800000 78.52300000 78.57700000 78.49345741 0.04799255 852 1518821100 2018.02.16 22:45 78.52700000 78.54900000 78.52700000 78.57700000 78.49874718 0.05026883 772 1518822000 2018.02.16 23:00 78.54800000 78.55500000 78.52400000 78.57200000 78.50410459 0.05146802 583 1518822900 2018.02.16 23:15 78.55400000 78.54600000 78.51200000 78.55800000 78.50809463 0.05347975 392 1518823800 2018.02.16 23:30 78.54600000 78.57100000 78.51800000 78.58300000 78.51408562 0.05605351 764 1518824700 2018.02.16 23:45 78.57100000 78.57600000 78.53500000 78.58600000 78.51998222 0.05917182 519 1518998400 2018.02.19 00:00 78.41900000 78.44800000 78.40800000 78.46300000 78.51312677 0.05840443 604 1518999300 2018.02.19 00:15 78.44800000 78.47000000 78.44100000 78.47700000 78.50901946 0.05797668 758 1519000200 2018.02.19 00:30 78.46900000 78.46000000 78.45700000 78.48100000 78.50435094 0.05765885 217 1519001100 2018.02.19 00:45 78.45800000 78.44300000 78.41900000 78.46400000 78.49850799 0.05715319 347 1519002000 2018.02.19 01:00 78.44300000 78.46800000 78.43500000 78.50700000 78.49560247 0.05463530 1600 1519002900 2018.02.19 01:15 78.46800000 78.49400000 78.46700000 78.51600000 78.49544986 0.05180939 691 1519003800 2018.02.19 01:30 78.49500000 78.47700000 78.46900000 78.49900000 78.49369273 0.05172475 891 1519004700 2018.02.19 01:45 78.47800000 78.51700000 78.46800000 78.53200000 78.49591247 0.04923981 1792 1519005600 2018.02.19 02:00 78.51600000 78.58100000 78.50300000 78.59300000 78.50401604 0.04590690 2344 1519006500 2018.02.19 02:15 78.58200000 78.61000000 78.55500000 78.61100000 78.51410975 0.04868625 1870 1519007400 2018.02.19 02:30 78.61000000 78.58200000 78.56700000 78.64000000 78.52057549 0.04887248 2041 1519008300 2018.02.19 02:45 78.58300000 78.62000000 78.56900000 78.66600000 78.53004449 0.05305186 2690 1519009200 2018.02.19 03:00 78.61800000 78.60300000 78.57200000 78.62200000 78.53699263 0.05562450 1506 1519010100 2018.02.19 03:15 78.60300000 78.54200000 78.52700000 78.60900000 78.53746953 0.05556542 1490 1519011000 2018.02.19 03:30 78.54400000 78.57000000 78.54200000 78.60300000 78.54056767 0.05627096 1506 1519011900 2018.02.19 03:45 78.57200000 78.58000000 78.54000000 78.61300000 78.54432313 0.05737291 2107 1519012800 2018.02.19 04:00 78.58200000 78.61900000 78.55400000 78.62900000 78.55143521 0.06077183 1738 1519013700 2018.02.19 04:15 78.62100000 78.63900000 78.59100000 78.64000000 78.55977471 0.06539890 962 1519014600 2018.02.19 04:30 78.63800000 78.65700000 78.62500000 78.67300000 78.56903426 0.07106936 916 1519015500 2018.02.19 04:45 78.65700000 78.62700000 78.61500000 78.66900000 78.57455481 0.07384579 704 1519016400 2018.02.19 05:00 78.62600000 78.66500000 78.62400000 78.67200000 78.58316864 0.07325081 1117 1519017300 2018.02.19 05:15 78.66500000 78.62500000 78.62400000 78.67000000 78.58715258 0.07029923 925 1519018200 2018.02.19 05:30 78.62600000 78.67200000 78.61700000 78.67800000 78.59523328 0.06842304 1502 1519019100 2018.02.19 05:45 78.67100000 78.64200000 78.63300000 78.68000000 78.59968726 0.06085417 1199 1519020000 2018.02.19 06:00 78.64100000 78.60800000 78.59300000 78.65700000 78.60047895 0.05334119 1282 1519020900 2018.02.19 06:15 78.60700000 78.58700000 78.57600000 78.63600000 78.59919524 0.04786281 1253 1519021800 2018.02.19 06:30 78.58600000 78.63900000 78.58600000 78.66100000 78.60298617 0.03951738 1733 1519022700 2018.02.19 06:45 78.64000000 78.64600000 78.61700000 78.64900000 78.60708272 0.03459866 1430 1519023600 2018.02.19 07:00 78.64700000 78.65300000 78.63200000 78.67400000 78.61145580 0.03436192 1547 1519024500 2018.02.19 07:15 78.65400000 78.66800000 78.65000000 78.68800000 78.61684096 0.03540875 1196 1519025400 2018.02.19 07:30 78.66800000 78.65400000 78.63100000 78.66800000 78.62037992 0.03480283 1772 1519026300 2018.02.19 07:45 78.65400000 78.66700000 78.63200000 78.69300000 78.62481992 0.03564571 1611 1519027200 2018.02.19 08:00 78.66800000 78.74100000 78.63500000 78.74700000 78.63588469 0.04263501 1634 1519028100 2018.02.19 08:15 78.74000000 78.74900000 78.72700000 78.78800000 78.64665758 0.04390696 2095 1519029000 2018.02.19 08:30 78.74900000 78.75500000 78.74500000 78.77600000 78.65697591 0.04650201 1268 1519029900 2018.02.19 08:45 78.75300000 78.75900000 78.72800000 78.76800000 78.66669249 0.04850055 1464 1519030800 2018.02.19 09:00 78.76000000 78.75800000 78.72200000 78.79300000 78.67538844 0.05161354 1422 1519031700 2018.02.19 09:15 78.75900000 78.67700000 78.66500000 78.75900000 78.67554192 0.05097850 2351 1519032600 2018.02.19 09:30 78.67500000 78.71200000 78.66300000 78.74000000 78.67901412 0.05159949 1418 1519033500 2018.02.19 09:45 78.71200000 78.70100000 78.66400000 78.71400000 78.68110801 0.05055952 1431 1519034400 2018.02.19 10:00 78.70000000 78.71800000 78.68700000 78.75000000 78.68462154 0.05119162 1995 1519035300 2018.02.19 10:15 78.71800000 78.66700000 78.64900000 78.72700000 78.68294329 0.04957748 1413 1519036200 2018.02.19 10:30 78.66600000 78.66100000 78.64300000 78.68300000 78.68085346 0.04981001 785 1519037100 2018.02.19 10:45 78.66200000 78.63600000 78.63300000 78.69300000 78.67658170 0.05040860 1101 1519038000 2018.02.19 11:00 78.63500000 78.66800000 78.62200000 78.67000000 78.67576439 0.04822109 986 1519038900 2018.02.19 11:15 78.66800000 78.71200000 78.66800000 78.71200000 78.67921540 0.04354853 780 1519039800 2018.02.19 11:30 78.71400000 78.66700000 78.65800000 78.71400000 78.67805203 0.04309924 658 1519040700 2018.02.19 11:45 78.66800000 78.71400000 78.65700000 78.72000000 78.68147565 0.04187837 928 1519041600 2018.02.19 12:00 78.71400000 78.68200000 78.68200000 78.71400000 78.68152559 0.04137138 818 1519042500 2018.02.19 12:15 78.68300000 78.68800000 78.66900000 78.70900000 78.68214220 0.04102439 711 1519043400 2018.02.19 12:30 78.68700000 78.71300000 78.68100000 78.71600000 78.68508104 0.03976759 403 1519044300 2018.02.19 12:45 78.71300000 78.71900000 78.70400000 78.73900000 78.68831141 0.03879887 692 1519045200 2018.02.19 13:00 78.72100000 78.69300000 78.68500000 78.73300000 78.68875795 0.03681331 652 1519046100 2018.02.19 13:15 78.69400000 78.68900000 78.66900000 78.70300000 78.68878100 0.03425310 667 1519047000 2018.02.19 13:30 78.68800000 78.71900000 78.68400000 78.73100000 78.69165900 0.03093412 647 1519047900 2018.02.19 13:45 78.72000000 78.72400000 78.71100000 78.74000000 78.69473909 0.02767377 645 1519048800 2018.02.19 14:00 78.72400000 78.69300000 78.67800000 78.74000000 78.69457347 0.02377451 589 1519049700 2018.02.19 14:15 78.69300000 78.66500000 78.65400000 78.69600000 78.69175695 0.02423290 801 1519050600 2018.02.19 14:30 78.66600000 78.63100000 78.62400000 78.66700000 78.68597057 0.02722717 647 1519051500 2018.02.19 14:45 78.63100000 78.64300000 78.61000000 78.65500000 78.68187813 0.02884390 1121 1519052400 2018.02.19 15:00 78.64400000 78.60900000 78.58100000 78.65200000 78.67493736 0.03239655 1153 1519053300 2018.02.19 15:15 78.61000000 78.59800000 78.57000000 78.61000000 78.66760999 0.03761048 704 1519054200 2018.02.19 15:30 78.59800000 78.59000000 78.57100000 78.62200000 78.66021856 0.04292631 1157 1519055100 2018.02.19 15:45 78.59000000 78.50500000 78.48300000 78.59000000 78.64543584 0.05839861 2549 1519056000 2018.02.19 16:00 78.50400000 78.52900000 78.45300000 78.54200000 78.63434672 0.06700694 1825 1519056900 2018.02.19 16:15 78.52900000 78.49900000 78.48500000 78.53300000 78.62145655 0.07506929 772 1519057800 2018.02.19 16:30 78.49800000 78.46700000 78.44200000 78.51100000 78.60674640 0.08626900 1066 1519058700 2018.02.19 16:45 78.46800000 78.49600000 78.46000000 78.50300000 78.59619913 0.08961894 1132 1519059600 2018.02.19 17:00 78.49500000 78.42100000 78.41600000 78.49800000 78.57951350 0.10044403 1423 1519060500 2018.02.19 17:15 78.42200000 78.44300000 78.39400000 78.45800000 78.56651221 0.10580111 1055 1519061400 2018.02.19 17:30 78.44200000 78.44300000 78.41900000 78.46500000 78.55474914 0.10745427 1215 1519062300 2018.02.19 17:45 78.44300000 78.46100000 78.39800000 78.46300000 78.54582065 0.10532975 2185 1519063200 2018.02.19 18:00 78.46100000 78.50000000 78.44500000 78.51900000 78.54145678 0.10155585 1621 1519064100 2018.02.19 18:15 78.49600000 78.54000000 78.49500000 78.55800000 78.54131804 0.09607330 804 1519065000 2018.02.19 18:30 78.53900000 78.56100000 78.53900000 78.57800000 78.54319251 0.08739849 448 1519065900 2018.02.19 18:45 78.55900000 78.54900000 78.53000000 78.59200000 78.54374561 0.07750531 460 1519066800 2018.02.19 19:00 78.55200000 78.53300000 78.52900000 78.57100000 78.54272222 0.06985993 404 1519067700 2018.02.19 19:15 78.53300000 78.55300000 78.52200000 78.56400000 78.54370105 0.06455077 405 1519068600 2018.02.19 19:30 78.55300000 78.54900000 78.53500000 78.56100000 78.54420571 0.06169956 291 1519069500 2018.02.19 19:45 78.54900000 78.56400000 78.53600000 78.56800000 78.54609088 0.05857767 560 1519070400 2018.02.19 20:00 78.56400000 78.55900000 78.47400000 78.58000000 78.54732032 0.05755329 877 1519071300 2018.02.19 20:15 78.55900000 78.55600000 78.54400000 78.57000000 78.54814696 0.05692413 761 1519072200 2018.02.19 20:30 78.55600000 78.55600000 78.54800000 78.56200000 78.54889487 0.05663209 237 1519073100 2018.02.19 20:45 78.55600000 78.55200000 78.53900000 78.55900000 78.54919060 0.05595137 389 1519074000 2018.02.19 21:00 78.55100000 78.56000000 78.54900000 78.57100000 78.55022006 0.05640114 857 1519074900 2018.02.19 21:15 78.55900000 78.56300000 78.55600000 78.56900000 78.55143720 0.05594605 313 1519075800 2018.02.19 21:30 78.56200000 78.53900000 78.52900000 78.56200000 78.55025270 0.05215122 195 1519076700 2018.02.19 21:45 78.54000000 78.53500000 78.50300000 78.54600000 78.54880007 0.05018299 429 1519077600 2018.02.19 22:00 78.53200000 78.51400000 78.50800000 78.53200000 78.54548577 0.04072532 227 1519078500 2018.02.19 22:15 78.51600000 78.51600000 78.50900000 78.52000000 78.54267760 0.03356624 108 1519079400 2018.02.19 22:30 78.51600000 78.53700000 78.51600000 78.53700000 78.54213688 0.02507503 145 1519080300 2018.02.19 22:45 78.53700000 78.54900000 78.53500000 78.55200000 78.54279051 0.01730947 142 1519081200 2018.02.19 23:00 78.54900000 78.55700000 78.54500000 78.56200000 78.54414380 0.01443361 251 1519082100 2018.02.19 23:15 78.55700000 78.55600000 78.54800000 78.56000000 78.54527296 0.01439762 132 1519083000 2018.02.19 23:30 78.55300000 78.56200000 78.54900000 78.56600000 78.54686601 0.01424509 121 1519083900 2018.02.19 23:45 78.56200000 78.56200000 78.54300000 78.56800000 78.54830734 0.01453360 193 1519084800 2018.02.20 00:00 78.55000000 78.57400000 78.55000000 78.57500000 78.55075426 0.01506779 124 1519085700 2018.02.20 00:15 78.57400000 78.55700000 78.55500000 78.59200000 78.55134909 0.01513197 204 1519086600 2018.02.20 00:30 78.55700000 78.58200000 78.55700000 78.59000000 78.55426823 0.01665763 235 1519087500 2018.02.20 00:45 78.58200000 78.60100000 78.57100000 78.61500000 78.55871887 0.02002535 363 1519088400 2018.02.20 01:00 78.60100000 78.59500000 78.58000000 78.61800000 78.56217422 0.02228270 811 1519089300 2018.02.20 01:15 78.59500000 78.61500000 78.59400000 78.63400000 78.56720525 0.02627518 715 1519090200 2018.02.20 01:30 78.61600000 78.58300000 78.58300000 78.61900000 78.56870951 0.02681729 367 1519091100 2018.02.20 01:45 78.58300000 78.57400000 78.54900000 78.58500000 78.56921336 0.02672218 1150 1519092000 2018.02.20 02:00 78.57600000 78.57600000 78.56000000 78.64000000 78.56985971 0.02685932 2091 1519092900 2018.02.20 02:15 78.57700000 78.62300000 78.54000000 78.67000000 78.57492069 0.03052090 1594 1519093800 2018.02.20 02:30 78.62600000 78.68600000 78.61200000 78.70100000 78.58549967 0.04053198 1149 1519094700 2018.02.20 02:45 78.68600000 78.62600000 78.61700000 78.70200000 78.58935685 0.04093731 1867 1519095600 2018.02.20 03:00 78.62900000 78.51600000 78.48900000 78.63100000 78.58237048 0.03926872 2133 1519096500 2018.02.20 03:15 78.51600000 78.50000000 78.46300000 78.54500000 78.57452567 0.04038868 2495 1519097400 2018.02.20 03:30 78.49900000 78.50400000 78.46800000 78.52100000 78.56780894 0.04312393 1632 1519098300 2018.02.20 03:45 78.50100000 78.50300000 78.46300000 78.52600000 78.56163666 0.04635984 2023 1519099200 2018.02.20 04:00 78.50400000 78.53900000 78.48300000 78.54700000 78.55948079 0.04713618 1324 1519100100 2018.02.20 04:15 78.53900000 78.52400000 78.51900000 78.57400000 78.55610167 0.04865535 814 1519101000 2018.02.20 04:30 78.52400000 78.48100000 78.45600000 78.52800000 78.54894913 0.05330185 1458 1519101900 2018.02.20 04:45 78.48200000 78.52500000 78.47600000 78.54100000 78.54666826 0.05418507 1077 1519102800 2018.02.20 05:00 78.52600000 78.49600000 78.45300000 78.52600000 78.54184271 0.05640817 818 1519103700 2018.02.20 05:15 78.49600000 78.52100000 78.48600000 78.53400000 78.53985769 0.05711555 739 1519104600 2018.02.20 05:30 78.52100000 78.48000000 78.46700000 78.54000000 78.53415696 0.05949315 1712 1519105500 2018.02.20 05:45 78.48100000 78.54100000 78.47200000 78.54600000 78.53480868 0.05742499 1000 1519106400 2018.02.20 06:00 78.54300000 78.55400000 78.51200000 78.58300000 78.53663642 0.05557639 1155 1519107300 2018.02.20 06:15 78.55300000 78.60900000 78.54100000 78.62400000 78.54352819 0.05416359 1402 1519108200 2018.02.20 06:30 78.61100000 78.60800000 78.59200000 78.66700000 78.54966836 0.05504948 1079 1519109100 2018.02.20 06:45 78.60900000 78.59300000 78.57500000 78.63400000 78.55379518 0.05574007 1098 1519110000 2018.02.20 07:00 78.59200000 78.62100000 78.57100000 78.64300000 78.56019564 0.05801442 937 1519110900 2018.02.20 07:15 78.62000000 78.63200000 78.58800000 78.63500000 78.56703415 0.05976714 883 1519111800 2018.02.20 07:30 78.63200000 78.61600000 78.59400000 78.64000000 78.57169757 0.05630366 862 1519112700 2018.02.20 07:45 78.61600000 78.63900000 78.60000000 78.64300000 78.57810732 0.05972521 1266 1519113600 2018.02.20 08:00 78.64000000 78.66000000 78.63300000 78.68400000 78.58590663 0.06399179 1587 1519114500 2018.02.20 08:15 78.66100000 78.64400000 78.63300000 78.67500000 78.59143933 0.06451494 1173 1519115400 2018.02.20 08:30 78.64500000 78.69000000 78.63800000 78.69600000 78.60082606 0.06844609 688 1519116300 2018.02.20 08:45 78.69100000 78.70200000 78.68100000 78.71500000 78.61046167 0.07169450 979 1519117200 2018.02.20 09:00 78.70100000 78.71100000 78.69400000 78.74200000 78.62003675 0.07634582 1655 1519118100 2018.02.20 09:15 78.71100000 78.66900000 78.66100000 78.72400000 78.62469992 0.07549666 2231 1519119000 2018.02.20 09:30 78.67000000 78.69300000 78.63600000 78.70600000 78.63120469 0.07163419 2587 1519119900 2018.02.20 09:45 78.70000000 78.67300000 78.63200000 78.70200000 78.63518519 0.06913016 2038 1519120800 2018.02.20 10:00 78.67400000 78.69200000 78.66700000 78.73300000 78.64059613 0.06391618 2800 1519121700 2018.02.20 10:15 78.69300000 78.79000000 78.64900000 78.79300000 78.65482507 0.06842098 2173 1519122600 2018.02.20 10:30 78.79100000 78.76800000 78.74500000 78.79300000 78.66560363 0.06245547 1835 1519123500 2018.02.20 10:45 78.77100000 78.77800000 78.74900000 78.79000000 78.67630805 0.06195626 1720 1519124400 2018.02.20 11:00 78.77700000 78.81500000 78.75800000 78.82800000 78.68951681 0.06422900 1899 1519125300 2018.02.20 11:15 78.81400000 78.78300000 78.77400000 78.84500000 78.69841997 0.06579751 1645 1519126200 2018.02.20 11:30 78.78300000 78.78900000 78.76200000 78.81400000 78.70704664 0.06643908 2236 1519127100 2018.02.20 11:45 78.78900000 78.80300000 78.78800000 78.84500000 78.71618505 0.06544423 1760 1519128000 2018.02.20 12:00 78.80300000 78.80300000 78.74600000 78.81900000 78.72445314 0.06521807 2265 1519128900 2018.02.20 12:15 78.80200000 78.79600000 78.76800000 78.85800000 78.73126713 0.06412022 2015 1519129800 2018.02.20 12:30 78.79700000 78.79200000 78.75200000 78.81500000 78.73705121 0.06022922 1097 1519130700 2018.02.20 12:45 78.79200000 78.90100000 78.78500000 78.91500000 78.75266538 0.06637167 1185 1519131600 2018.02.20 13:00 78.90100000 78.90700000 78.84900000 78.91300000 78.76736392 0.07189377 1389 1519132500 2018.02.20 13:15 78.90700000 78.86200000 78.85600000 78.92800000 78.77637688 0.06981385 1508 1519133400 2018.02.20 13:30 78.86100000 78.87700000 78.83000000 78.90900000 78.78596003 0.07089244 1241 1519134300 2018.02.20 13:45 78.87800000 78.84200000 78.82300000 78.88000000 78.79129717 0.06960996 1373 1519135200 2018.02.20 14:00 78.84300000 78.86100000 78.83700000 78.90300000 78.79793554 0.06902883 1435 1519136100 2018.02.20 14:15 78.86200000 78.89200000 78.83500000 78.89500000 78.80689406 0.06568575 1327 1519137000 2018.02.20 14:30 78.89200000 78.89800000 78.86600000 78.91300000 78.81557081 0.06321843 913 1519137900 2018.02.20 14:45 78.89800000 78.85900000 78.85600000 78.91700000 78.81970693 0.05486667 1441 1519138800 2018.02.20 15:00 78.85800000 78.79600000 78.79200000 78.85800000 78.81744912 0.04772091 1382 1519139700 2018.02.20 15:15 78.79700000 78.72300000 78.72300000 78.81700000 78.80845397 0.05424830 2046 1519140600 2018.02.20 15:30 78.72500000 78.79000000 78.71400000 78.80000000 78.80669645 0.05432406 2091 1519141500 2018.02.20 15:45 78.79000000 78.76400000 78.74400000 78.82300000 78.80263012 0.05646257 2991 1519142400 2018.02.20 16:00 78.76400000 78.81600000 78.75700000 78.83000000 78.80390344 0.05592036 2890 1519143300 2018.02.20 16:15 78.81500000 78.82000000 78.78000000 78.83900000 78.80543645 0.05515352 3267 1519144200 2018.02.20 16:30 78.81900000 78.80200000 78.78400000 78.85300000 78.80510917 0.05518433 3087 1519145100 2018.02.20 16:45 78.80200000 78.74700000 78.73200000 78.84000000 78.79957496 0.05908699 2566 1519146000 2018.02.20 17:00 78.74700000 78.80200000 78.72600000 78.81200000 78.79980592 0.05897630 2559 1519146900 2018.02.20 17:15 78.80100000 78.79100000 78.77200000 78.84100000 78.79896726 0.05939563 2938 1519147800 2018.02.20 17:30 78.79100000 78.77300000 78.74100000 78.80400000 78.79649419 0.06082512 2422 1519148700 2018.02.20 17:45 78.77300000 78.78000000 78.74400000 78.81000000 78.79492331 0.05695486 2805 1519149600 2018.02.20 18:00 78.78200000 78.86200000 78.74800000 78.87400000 78.80131157 0.05087875 1997 1519150500 2018.02.20 18:15 78.86100000 78.90600000 78.84200000 78.91000000 78.81128189 0.05175159 2814 1519151400 2018.02.20 18:30 78.90600000 78.85100000 78.85100000 78.93500000 78.81506457 0.04998970 2325 1519152300 2018.02.20 18:45 78.85200000 78.88300000 78.83100000 78.89600000 78.82153461 0.05158585 1689 1519153200 2018.02.20 19:00 78.88300000 78.90900000 78.85800000 78.91300000 78.82986465 0.05483956 2156 1519154100 2018.02.20 19:15 78.90900000 78.87300000 78.86600000 78.91600000 78.83397278 0.05465172 1341 1519155000 2018.02.20 19:30 78.87200000 78.84600000 78.84000000 78.88800000 78.83511823 0.05313373 1017 1519155900 2018.02.20 19:45 78.84600000 78.86400000 78.84400000 78.89000000 78.83786887 0.05410795 1115 1519156800 2018.02.20 20:00 78.86400000 78.80100000 78.79800000 78.87000000 78.83435755 0.05287610 1054 1519157700 2018.02.20 20:15 78.80200000 78.78400000 78.77700000 78.82100000 78.82956159 0.04710233 905 1519158600 2018.02.20 20:30 78.78100000 78.80700000 78.77600000 78.82400000 78.82741287 0.04633310 752 1519159500 2018.02.20 20:45 78.80700000 78.83300000 78.79100000 78.84000000 78.82794498 0.04412990 1260 1519160400 2018.02.20 21:00 78.83300000 78.77100000 78.76100000 78.84000000 78.82252165 0.04585446 1142 1519161300 2018.02.20 21:15 78.77000000 78.74200000 78.73200000 78.78100000 78.81485292 0.04967232 996 1519162200 2018.02.20 21:30 78.74200000 78.76100000 78.73900000 78.78600000 78.80972407 0.05173015 734 1519163100 2018.02.20 21:45 78.76100000 78.75400000 78.72100000 78.77700000 78.80441701 0.05261246 1222 1519164000 2018.02.20 22:00 78.75300000 78.74300000 78.74000000 78.78800000 78.79856778 0.05598471 600 1519164900 2018.02.20 22:15 78.74000000 78.76300000 78.73200000 78.77400000 78.79518037 0.05761519 636 1519165800 2018.02.20 22:30 78.76500000 78.76100000 78.76000000 78.78800000 78.79192510 0.05908474 727 1519166700 2018.02.20 22:45 78.76000000 78.75800000 78.75200000 78.79800000 78.78869413 0.06076135 703 1519167600 2018.02.20 23:00 78.76300000 78.80300000 78.75300000 78.80800000 78.79005660 0.05809919 276 1519168500 2018.02.20 23:15 78.80300000 78.81300000 78.80000000 78.81400000 78.79224168 0.05162162 155 1519169400 2018.02.20 23:30 78.81000000 78.83300000 78.80400000 78.83600000 78.79612343 0.04990460 222 1519170300 2018.02.20 23:45 78.83200000 78.84600000 78.82500000 78.86000000 78.80087358 0.04682238 292 1519171200 2018.02.21 00:00 78.84200000 78.77800000 78.75400000 78.85900000 78.79869514 0.04025532 285 1519172100 2018.02.21 00:15 78.77700000 78.75500000 78.75200000 78.78900000 78.79453370 0.03730282 267 1519173000 2018.02.21 00:30 78.75600000 78.77900000 78.73600000 78.78200000 78.79305430 0.03538864 189 1519173900 2018.02.21 00:45 78.78100000 78.81000000 78.77900000 78.82600000 78.79466818 0.03231807 430 1519174800 2018.02.21 01:00 78.81300000 78.79800000 78.79200000 78.82000000 78.79498549 0.03239596 668 1519175700 2018.02.21 01:15 78.79700000 78.81100000 78.78900000 78.81800000 78.79651068 0.03295718 489 1519176600 2018.02.21 01:30 78.81200000 78.81600000 78.78400000 78.81600000 78.79836681 0.03377343 548 1519177500 2018.02.21 01:45 78.81500000 78.82600000 78.79600000 78.84100000 78.80099854 0.03450516 796 1519178400 2018.02.21 02:00 78.82600000 78.89500000 78.80800000 78.90600000 78.80995106 0.04271083 1924 1519179300 2018.02.21 02:15 78.89500000 78.92400000 78.88900000 78.93100000 78.82081286 0.05048297 1157 1519180200 2018.02.21 02:30 78.91900000 78.93500000 78.87100000 78.95900000 78.83168783 0.05808565 2637 1519181100 2018.02.21 02:45 78.93500000 78.94800000 78.91600000 78.97800000 78.84276518 0.06431008 2157 1519182000 2018.02.21 03:00 78.94800000 78.92700000 78.89400000 78.99000000 78.85078754 0.06541350 1811 1519182900 2018.02.21 03:15 78.93000000 78.98500000 78.90000000 78.99300000 78.86356968 0.07233342 1861 1519183800 2018.02.21 03:30 78.98400000 79.04000000 78.96700000 79.05100000 78.88037257 0.08286382 1514 1519184700 2018.02.21 03:45 79.04100000 79.07600000 79.03200000 79.08100000 78.89900375 0.09364037 2055 1519185600 2018.02.21 04:00 79.07700000 79.11200000 79.05200000 79.11300000 78.91928911 0.10743133 1669 1519186500 2018.02.21 04:15 79.11100000 79.13600000 79.10400000 79.15500000 78.93992824 0.12035398 1237 1519187400 2018.02.21 04:30 79.13500000 79.17400000 79.12400000 79.19400000 78.96222079 0.13454734 2022 1519188300 2018.02.21 04:45 79.17500000 79.15200000 79.12400000 79.19900000 78.98029500 0.14345963 2018 1519189200 2018.02.21 05:00 79.15200000 79.14800000 79.12600000 79.16000000 78.99626691 0.14521888 1392 1519190100 2018.02.21 05:15 79.14800000 79.16800000 79.14100000 79.18400000 79.01262244 0.14380973 1575 1519191000 2018.02.21 05:30 79.16700000 79.08700000 79.07200000 79.16800000 79.01970602 0.13646321 1761 1519191900 2018.02.21 05:45 79.08700000 79.07700000 79.07600000 79.12800000 79.02516259 0.12966587 1419 1519192800 2018.02.21 06:00 79.07600000 78.99400000 78.96300000 79.08900000 79.02219472 0.11920427 2769 1519193700 2018.02.21 06:15 78.99400000 78.99400000 78.94200000 79.01100000 79.01950951 0.10962859 2091 1519194600 2018.02.21 06:30 78.99500000 79.01800000 78.96800000 79.02000000 79.01936575 0.09975471 1210 1519195500 2018.02.21 06:45 79.01800000 78.98500000 78.95300000 79.02000000 79.01609282 0.09098426 1444 1519196400 2018.02.21 07:00 78.98700000 78.99400000 78.97200000 79.02700000 79.01398874 0.08769247 1701 1519197300 2018.02.21 07:15 78.99400000 79.00600000 78.98100000 79.01500000 79.01322791 0.08567549 1207 1519198200 2018.02.21 07:30 79.00500000 79.01600000 78.94200000 79.02200000 79.01349192 0.08375184 1154 1519199100 2018.02.21 07:45 79.01800000 79.04800000 78.97600000 79.04900000 79.01677840 0.08114962 1164 1519200000 2018.02.21 08:00 79.04800000 79.03200000 79.02400000 79.05900000 79.01822808 0.07787513 1099 1519200900 2018.02.21 08:15 79.03300000 79.03200000 79.00900000 79.05200000 79.01953969 0.07680679 860 1519201800 2018.02.21 08:30 79.03100000 79.03400000 79.00500000 79.04600000 79.02091686 0.07594624 929 1519202700 2018.02.21 08:45 79.03200000 79.04100000 79.02200000 79.08300000 79.02282954 0.07403554 1161 1519203600 2018.02.21 09:00 79.04100000 79.07700000 79.03400000 79.10100000 79.02798863 0.06976240 1475 1519204500 2018.02.21 09:15 79.07600000 79.04700000 79.04600000 79.10900000 79.02979924 0.06482793 1225 1519205400 2018.02.21 09:30 79.04800000 79.14000000 79.02900000 79.17900000 79.04029455 0.05798142 2299 1519206300 2018.02.21 09:45 79.13800000 79.08900000 79.07100000 79.16600000 79.04493316 0.05268305 1959 1519207200 2018.02.21 10:00 79.09100000 79.01400000 79.01300000 79.10800000 79.04198715 0.04795016 2689 1519208100 2018.02.21 10:15 79.01400000 79.04400000 79.01200000 79.12300000 79.04217885 0.03881819 1584 1519209000 2018.02.21 10:30 79.04600000 78.98600000 78.97300000 79.07500000 79.03682848 0.03871556 2278 1519209900 2018.02.21 10:45 78.98800000 78.99300000 78.95900000 79.00400000 79.03265434 0.03831439 1430 1519210800 2018.02.21 11:00 78.99300000 78.97700000 78.94500000 78.99400000 79.02735393 0.03912313 1377 1519211700 2018.02.21 11:15 78.97600000 79.05100000 78.95000000 79.05100000 79.02960593 0.03860960 1168 1519212600 2018.02.21 11:30 79.05000000 79.02700000 78.99000000 79.05000000 79.02935775 0.03854065 1397 1519213500 2018.02.21 11:45 79.02600000 79.00200000 78.99200000 79.03400000 79.02675225 0.03804716 1268 1519214400 2018.02.21 12:00 79.00300000 78.96700000 78.95700000 79.02200000 79.02106156 0.04068051 1199 1519215300 2018.02.21 12:15 78.96700000 78.98000000 78.95200000 78.98000000 79.01715093 0.04256635 819 1519216200 2018.02.21 12:30 78.97900000 78.92800000 78.92700000 78.97900000 79.00866037 0.04921625 638 1519217100 2018.02.21 12:45 78.92800000 78.91300000 78.89600000 78.94400000 78.99954986 0.05539258 1254 1519218000 2018.02.21 13:00 78.91300000 78.90900000 78.86300000 78.92400000 78.99092606 0.06102657 1189 1519218900 2018.02.21 13:15 78.90900000 78.88700000 78.87700000 78.91700000 78.98102834 0.06754571 1025 1519219800 2018.02.21 13:30 78.88600000 78.89100000 78.86600000 78.90100000 78.97245421 0.07207289 1090 1519220700 2018.02.21 13:45 78.89300000 78.89900000 78.88000000 78.92100000 78.96545857 0.07442089 976 1519221600 2018.02.21 14:00 78.89800000 78.93800000 78.88800000 78.96000000 78.96284347 0.07112264 1746 1519222500 2018.02.21 14:15 78.93900000 78.92900000 78.89400000 78.94500000 78.95962028 0.06979230 1447 1519223400 2018.02.21 14:30 78.93000000 78.94900000 78.92900000 78.96900000 78.95860883 0.05717563 1303 1519224300 2018.02.21 14:45 78.94800000 78.95300000 78.93900000 78.99200000 78.95807465 0.04923699 1449 1519225200 2018.02.21 15:00 78.95200000 79.01600000 78.94100000 79.04200000 78.96359135 0.04922745 1865 1519226100 2018.02.21 15:15 79.01500000 78.99700000 78.98800000 79.03600000 78.96677313 0.04681233 1579 1519227000 2018.02.21 15:30 78.99700000 78.94200000 78.94200000 79.00400000 78.96441378 0.04652884 1738 1519227900 2018.02.21 15:45 78.94200000 78.88200000 78.87400000 78.96600000 78.95656485 0.04824995 1349 1519228800 2018.02.21 16:00 78.88200000 78.95800000 78.86600000 78.96500000 78.95670153 0.04805047 2919 1519229700 2018.02.21 16:15 78.95900000 78.97400000 78.90800000 79.00500000 78.95834901 0.04374603 2854 1519230600 2018.02.21 16:30 78.97500000 78.97400000 78.94400000 78.99800000 78.95983958 0.04164277 3542 1519231500 2018.02.21 16:45 78.97600000 78.91500000 78.90600000 78.99400000 78.95556914 0.03993734 2980 1519232400 2018.02.21 17:00 78.91600000 78.99400000 78.88200000 78.99900000 78.95922922 0.04218319 3390 1519233300 2018.02.21 17:15 78.99500000 78.97700000 78.95800000 79.05000000 78.96092168 0.04286447 2108 1519234200 2018.02.21 17:30 78.97500000 78.98800000 78.95800000 79.00900000 78.96350057 0.04373182 2116 1519235100 2018.02.21 17:45 78.98900000 78.99300000 78.98100000 79.06400000 78.96631004 0.04384122 3660 1519236000 2018.02.21 18:00 78.99300000 78.97300000 78.95700000 79.04200000 78.96694718 0.04218305 2516 1519236900 2018.02.21 18:15 78.97400000 79.02100000 78.96600000 79.04900000 78.97209506 0.04150894 2519 1519237800 2018.02.21 18:30 79.02100000 78.98600000 78.97900000 79.02500000 78.97341934 0.03781463 1898 1519238700 2018.02.21 18:45 78.98700000 78.98600000 78.96500000 79.00100000 78.97461750 0.03430988 1423 1519239600 2018.02.21 19:00 78.98700000 79.02200000 78.97900000 79.02800000 78.97913012 0.03565574 1409 1519240500 2018.02.21 19:15 79.02100000 79.00500000 78.99100000 79.04200000 78.98159392 0.03470350 1037 1519241400 2018.02.21 19:30 79.00600000 79.01900000 78.99400000 79.03900000 78.98515640 0.03541369 801 1519242300 2018.02.21 19:45 79.02100000 79.06900000 79.01700000 79.07100000 78.99314151 0.04034057 838 1519243200 2018.02.21 20:00 79.06700000 79.04200000 79.02700000 79.06800000 78.99779470 0.04254531 621 1519244100 2018.02.21 20:15 79.04300000 79.05600000 79.03100000 79.06100000 79.00333806 0.04593381 541 1519245000 2018.02.21 20:30 79.05600000 79.07800000 79.04600000 79.09300000 79.01044872 0.04859140 785 1519245900 2018.02.21 20:45 79.08200000 79.08000000 79.06900000 79.10700000 79.01707265 0.04344509 901 1519246800 2018.02.21 21:00 79.07900000 79.18500000 79.02500000 79.25100000 79.03306573 0.05818829 7914 1519247700 2018.02.21 21:15 79.18500000 79.19800000 79.17700000 79.29500000 79.04877376 0.07054021 5091 1519248600 2018.02.21 21:30 79.19600000 79.15500000 79.14500000 79.22700000 79.05889054 0.07482725 3410 1519249500 2018.02.21 21:45 79.15500000 79.01200000 78.98900000 79.15700000 79.05442478 0.06739783 3508 1519250400 2018.02.21 22:00 79.01100000 78.94700000 78.89600000 79.01700000 79.04419385 0.06883490 3255 1519251300 2018.02.21 22:15 78.94700000 78.95200000 78.89800000 78.97500000 79.03541348 0.07008531 2137 1519252200 2018.02.21 22:30 78.95500000 78.86000000 78.85300000 78.98400000 79.01870743 0.08063134 1743 1519253100 2018.02.21 22:45 78.85900000 78.81400000 78.81400000 78.91300000 78.99921149 0.09545205 1454 1519254000 2018.02.21 23:00 78.81300000 78.81800000 78.76800000 78.83900000 78.98195325 0.10756422 861 1519254900 2018.02.21 23:15 78.81800000 78.80500000 78.79900000 78.85100000 78.96510056 0.11875069 522 1519255800 2018.02.21 23:30 78.80500000 78.85100000 78.80300000 78.87200000 78.95423384 0.12472938 545 1519256700 2018.02.21 23:45 78.85100000 78.85200000 78.83300000 78.85500000 78.94449728 0.12977019 668 1519257600 2018.02.22 00:00 78.85500000 78.82600000 78.82500000 78.87100000 78.93321183 0.13489931 195 1519258500 2018.02.22 00:15 78.82200000 78.79100000 78.78600000 78.82300000 78.91966784 0.14193258 677 1519259400 2018.02.22 00:30 78.79100000 78.75200000 78.74900000 78.81300000 78.90369948 0.15003062 459 1519260300 2018.02.22 00:45 78.75300000 78.75300000 78.73100000 78.77000000 78.88934715 0.15350969 343 1519261200 2018.02.22 01:00 78.75000000 78.73000000 78.68700000 78.76500000 78.87417123 0.15812924 813 1519262100 2018.02.22 01:15 78.72900000 78.65100000 78.64700000 78.72900000 78.85291683 0.16620933 836 1519263000 2018.02.22 01:30 78.65000000 78.70900000 78.65000000 78.71000000 78.83921046 0.16508049 761 1519263900 2018.02.22 01:45 78.70800000 78.69200000 78.66700000 78.73300000 78.82519042 0.16257350 1197 1519264800 2018.02.22 02:00 78.69100000 78.77800000 78.69100000 78.78400000 78.82069609 0.14243342 1884 1519265700 2018.02.22 02:15 78.77900000 78.83300000 78.77400000 78.83500000 78.82186789 0.11471151 1586 1519266600 2018.02.22 02:30 78.83300000 78.68400000 78.68300000 78.85300000 78.80873762 0.09111988 1705 1519267500 2018.02.22 02:45 78.68600000 78.60000000 78.59100000 78.68600000 78.78885784 0.08867387 2655 1519268400 2018.02.22 03:00 78.59900000 78.62200000 78.57300000 78.64900000 78.77296662 0.08726374 1990 1519269300 2018.02.22 03:15 78.62100000 78.38900000 78.38500000 78.62800000 78.73639837 0.11111514 3730 1519270200 2018.02.22 03:30 78.38900000 78.44600000 78.37800000 78.47000000 78.70874138 0.12508418 3878 1519271100 2018.02.22 03:45 78.44700000 78.48700000 78.37300000 78.48900000 78.68762316 0.13331555 2936 1519272000 2018.02.22 04:00 78.48800000 78.48800000 78.45700000 78.51900000 78.66861143 0.13874960 2387 1519272900 2018.02.22 04:15 78.48800000 78.52200000 78.47900000 78.54500000 78.65464843 0.14038532 1800 1519273800 2018.02.22 04:30 78.52100000 78.52900000 78.48900000 78.56300000 78.64268192 0.13697451 1957 1519274700 2018.02.22 04:45 78.52800000 78.48800000 78.48800000 78.54500000 78.62795031 0.13364672 1388 1519275600 2018.02.22 05:00 78.48800000 78.47900000 78.45100000 78.51000000 78.61376456 0.13045257 1085 1519276500 2018.02.22 05:15 78.47800000 78.48100000 78.45300000 78.50300000 78.60112032 0.12760582 1072 1519277400 2018.02.22 05:30 78.48000000 78.44000000 78.41500000 78.48300000 78.58577553 0.12782300 1217 1519278300 2018.02.22 05:45 78.44000000 78.45600000 78.43000000 78.50100000 78.57341595 0.12519562 1201 1519279200 2018.02.22 06:00 78.45600000 78.48100000 78.43900000 78.48400000 78.56461443 0.12151034 1448 1519280100 2018.02.22 06:15 78.48100000 78.50000000 78.45000000 78.50400000 78.55846068 0.12050889 857 1519281000 2018.02.22 06:30 78.50000000 78.51800000 78.47000000 78.53700000 78.55460728 0.11570333 1029 1519281900 2018.02.22 06:45 78.51900000 78.57000000 78.51900000 78.59200000 78.55607325 0.11181040 921 1519282800 2018.02.22 07:00 78.57100000 78.61700000 78.56900000 78.63600000 78.56187580 0.10268125 1313 1519283700 2018.02.22 07:15 78.61700000 78.57400000 78.57400000 78.64900000 78.56303049 0.08352701 830 1519284600 2018.02.22 07:30 78.57300000 78.60900000 78.56300000 78.60900000 78.56740853 0.08241491 623 1519285500 2018.02.22 07:45 78.61100000 78.64300000 78.61000000 78.65000000 78.57460772 0.08833550 1062 1519286400 2018.02.22 08:00 78.64300000 78.56500000 78.56000000 78.65100000 78.57369270 0.08709524 1593 1519287300 2018.02.22 08:15 78.56400000 78.60100000 78.56300000 78.61000000 78.57629340 0.07860591 833 1519288200 2018.02.22 08:30 78.60100000 78.61400000 78.57200000 78.61900000 78.57988450 0.07565897 805 1519289100 2018.02.22 08:45 78.61500000 78.66800000 78.58700000 78.66900000 78.58827645 0.07990543 1755 1519290000 2018.02.22 09:00 78.66700000 78.62200000 78.61400000 78.67200000 78.59148822 0.07875624 1696 1519290900 2018.02.22 09:15 78.62300000 78.65000000 78.61800000 78.68300000 78.59706077 0.08103844 1223 1519291800 2018.02.22 09:30 78.65100000 78.65800000 78.60100000 78.68300000 78.60286451 0.08345913 1524 1519292700 2018.02.22 09:45 78.65800000 78.61200000 78.59500000 78.67100000 78.60373455 0.07982171 1676 1519293600 2018.02.22 10:00 78.61100000 78.53900000 78.50600000 78.61700000 78.59756936 0.07373089 2693 1519294500 2018.02.22 10:15 78.53900000 78.55900000 78.53400000 78.56800000 78.59389609 0.06839167 1099 1519295400 2018.02.22 10:30 78.55900000 78.54600000 78.53100000 78.57700000 78.58933455 0.05918502 2229 1519296300 2018.02.22 10:45 78.54600000 78.52100000 78.50100000 78.54900000 78.58282650 0.05302737 1717 1519297200 2018.02.22 11:00 78.52000000 78.54800000 78.48900000 78.55200000 78.57950969 0.04889592 2083 1519298100 2018.02.22 11:15 78.54800000 78.55100000 78.51800000 78.57500000 78.57679448 0.04664362 1294 1519299000 2018.02.22 11:30 78.54900000 78.60900000 78.54100000 78.61500000 78.57986167 0.04426892 1615 1519299900 2018.02.22 11:45 78.61000000 78.66100000 78.58000000 78.66300000 78.58758913 0.04536545 1589 1519300800 2018.02.22 12:00 78.66100000 78.66300000 78.63800000 78.68700000 78.59477112 0.04650902 1360 1519301700 2018.02.22 12:15 78.66100000 78.72500000 78.65600000 78.73300000 78.60717387 0.05301144 890 1519302600 2018.02.22 12:30 78.72400000 78.71200000 78.70300000 78.77700000 78.61715731 0.05775659 1196 1519303500 2018.02.22 12:45 78.71200000 78.69400000 78.66200000 78.72800000 78.62447566 0.06057749 999 1519304400 2018.02.22 13:00 78.69500000 78.68900000 78.66100000 78.69700000 78.63062084 0.06138318 794 1519305300 2018.02.22 13:15 78.68900000 78.70700000 78.68600000 78.73100000 78.63789504 0.06415205 992 1519306200 2018.02.22 13:30 78.70800000 78.68600000 78.67600000 78.73100000 78.64247647 0.06547373 1038 1519307100 2018.02.22 13:45 78.68700000 78.66200000 78.64600000 78.69000000 78.64433585 0.06573086 1024 1519308000 2018.02.22 14:00 78.66200000 78.68800000 78.66100000 78.70200000 78.64849434 0.06703869 1666 1519308900 2018.02.22 14:15 78.68900000 78.63500000 78.62200000 78.70900000 78.64720917 0.06682549 1332 1519309800 2018.02.22 14:30 78.63600000 78.55900000 78.54900000 78.64300000 78.63880829 0.06783608 3176 1519310700 2018.02.22 14:45 78.55900000 78.39000000 78.38100000 78.56200000 78.61511227 0.08484408 2649 1519311600 2018.02.22 15:00 78.39000000 78.43400000 78.34300000 78.49100000 78.59786348 0.09347394 2332 1519312500 2018.02.22 15:15 78.43500000 78.43000000 78.40300000 78.47100000 78.58187648 0.10281304 1929 1519313400 2018.02.22 15:30 78.42900000 78.40600000 78.34900000 78.44400000 78.56512634 0.11353524 3423 1519314300 2018.02.22 15:45 78.40400000 78.44700000 78.37100000 78.47100000 78.55387621 0.11951910 3499 1519315200 2018.02.22 16:00 78.44700000 78.47300000 78.41300000 78.51200000 78.54617372 0.12345901 3648 1519316100 2018.02.22 16:15 78.47400000 78.51700000 78.45100000 78.52100000 78.54339527 0.12462409 1746 1519317000 2018.02.22 16:30 78.51800000 78.52500000 78.49000000 78.57000000 78.54164334 0.12442772 3258 1519317900 2018.02.22 16:45 78.52500000 78.50200000 78.47400000 78.54900000 78.53786778 0.12300928 2413 1519318800 2018.02.22 17:00 78.50300000 78.46200000 78.43000000 78.52200000 78.53064228 0.12292901 3730 1519319700 2018.02.22 17:15 78.46200000 78.53300000 78.45600000 78.59800000 78.53086682 0.11493929 3361 1519320600 2018.02.22 17:30 78.53100000 78.54300000 78.52200000 78.59900000 78.53202236 0.10741106 2909 1519321500 2018.02.22 17:45 78.54400000 78.56200000 78.51900000 78.59400000 78.53487738 0.10108687 2995 1519322400 2018.02.22 18:00 78.56200000 78.60000000 78.53800000 78.62800000 78.54107953 0.09613545 3042 1519323300 2018.02.22 18:15 78.60000000 78.63200000 78.57700000 78.65000000 78.54973862 0.09203945 2373 1519324200 2018.02.22 18:30 78.63300000 78.61100000 78.58900000 78.64100000 78.55557304 0.08937841 2024 1519325100 2018.02.22 18:45 78.61200000 78.58500000 78.58500000 78.65000000 78.55837561 0.08737937 2166 1519326000 2018.02.22 19:00 78.58500000 78.54700000 78.53300000 78.60200000 78.55729222 0.08196807 1829 1519326900 2018.02.22 19:15 78.54700000 78.55900000 78.54300000 78.58600000 78.55745486 0.08019035 1592 1519327800 2018.02.22 19:30 78.55900000 78.52500000 78.51100000 78.58700000 78.55436392 0.07889795 2321 1519328700 2018.02.22 19:45 78.52400000 78.48500000 78.47000000 78.53100000 78.54775784 0.06848186 1926 1519329600 2018.02.22 20:00 78.48300000 78.41500000 78.41100000 78.51700000 78.53511423 0.06580318 1713 1519330500 2018.02.22 20:15 78.41600000 78.47500000 78.40500000 78.48500000 78.52938907 0.06180857 1430 1519331400 2018.02.22 20:30 78.47400000 78.44200000 78.42300000 78.48100000 78.52106630 0.05819941 1278 1519332300 2018.02.22 20:45 78.44200000 78.42500000 78.38200000 78.46200000 78.51191713 0.06045645 1455 1519333200 2018.02.22 21:00 78.42400000 78.34000000 78.32600000 78.44200000 78.49554407 0.07349489 992 1519334100 2018.02.22 21:15 78.34400000 78.37900000 78.31400000 78.38800000 78.48444463 0.08026757 1071 1519335000 2018.02.22 21:30 78.37900000 78.36500000 78.34200000 78.40400000 78.47306895 0.08684769 1044 1519335900 2018.02.22 21:45 78.36500000 78.31500000 78.28800000 78.37700000 78.45801477 0.09739792 1313 1519336800 2018.02.22 22:00 78.31600000 78.35200000 78.28100000 78.35200000 78.44791812 0.10336481 1427 1519337700 2018.02.22 22:15 78.34700000 78.30000000 78.29400000 78.36400000 78.43383068 0.11098304 871 1519338600 2018.02.22 22:30 78.29900000 78.31500000 78.28900000 78.33800000 78.42251347 0.11480680 914 1519339500 2018.02.22 22:45 78.31400000 78.33200000 78.28700000 78.34700000 78.41389314 0.11473772 1364 1519340400 2018.02.22 23:00 78.33100000 78.35600000 78.32100000 78.37000000 78.40837951 0.10905968 525 1519341300 2018.02.22 23:15 78.35600000 78.31800000 78.31700000 78.36000000 78.39977194 0.10055625 287 1519342200 2018.02.22 23:30 78.31800000 78.25200000 78.21100000 78.32600000 78.38569842 0.09639714 676 1519343100 2018.02.22 23:45 78.25300000 78.33100000 78.24200000 78.39200000 78.38048905 0.08684750 902 1519344000 2018.02.23 00:00 78.33200000 78.36500000 78.30500000 78.38100000 78.37901390 0.07858568 239 1519344900 2018.02.23 00:15 78.36700000 78.39600000 78.35300000 78.40600000 78.38063162 0.06774023 310 1519345800 2018.02.23 00:30 78.39600000 78.37400000 78.34600000 78.40000000 78.38000004 0.05942643 561 1519346700 2018.02.23 00:45 78.37500000 78.34300000 78.31300000 78.38500000 78.37647623 0.05400595 583 1519347600 2018.02.23 01:00 78.34300000 78.31100000 78.29100000 78.35000000 78.37024040 0.05309526 1036 1519348500 2018.02.23 01:15 78.31100000 78.31800000 78.28900000 78.32000000 78.36526512 0.04684929 520 1519349400 2018.02.23 01:30 78.31800000 78.33200000 78.28500000 78.35600000 78.36209701 0.04256458 828 1519350300 2018.02.23 01:45 78.33300000 78.21400000 78.17900000 78.33800000 78.34799254 0.04489251 1415 1519351200 2018.02.23 02:00 78.21400000 78.23800000 78.18800000 78.26900000 78.33751706 0.04744857 1800 1519352100 2018.02.23 02:15 78.23900000 78.25100000 78.20900000 78.25500000 78.32927734 0.04796539 915 1519353000 2018.02.23 02:30 78.25300000 78.31000000 78.23100000 78.31700000 78.32744140 0.04701727 1203 1519353900 2018.02.23 02:45 78.31000000 78.30600000 78.29600000 78.37100000 78.32539936 0.04671282 1941 1519354800 2018.02.23 03:00 78.30400000 78.21600000 78.19900000 78.30400000 78.31498037 0.05009851 1503 1519355700 2018.02.23 03:15 78.21600000 78.20200000 78.19100000 78.25500000 78.30422034 0.05492129 2118 1519356600 2018.02.23 03:30 78.20200000 78.17700000 78.17600000 78.22700000 78.29210412 0.06159585 1286 1519357500 2018.02.23 03:45 78.17600000 78.16900000 78.14000000 78.21100000 78.28037991 0.06734756 1962 1519358400 2018.02.23 04:00 78.16900000 78.10200000 78.09400000 78.17800000 78.26339135 0.07738884 1005 1519359300 2018.02.23 04:15 78.10200000 78.09500000 78.06100000 78.13700000 78.24735408 0.08700407 1511 1519360200 2018.02.23 04:30 78.09500000 78.12400000 78.08800000 78.15800000 78.23560607 0.09345608 1303 1519361100 2018.02.23 04:45 78.12400000 78.12300000 78.09900000 78.14000000 78.22488168 0.09643821 1072 1519362000 2018.02.23 05:00 78.12500000 78.06600000 78.04900000 78.13100000 78.20975010 0.10032987 1554 1519362900 2018.02.23 05:15 78.06700000 78.06500000 78.00700000 78.07100000 78.19596437 0.09881135 1708 1519363800 2018.02.23 05:30 78.06300000 78.08300000 78.06000000 78.11500000 78.18520586 0.09522547 1135 1519364700 2018.02.23 05:45 78.08600000 78.07000000 78.04300000 78.08700000 78.17423387 0.09317417 972 1519365600 2018.02.23 06:00 78.07200000 78.01500000 78.01000000 78.09800000 78.15906874 0.09607690 1381 1519366500 2018.02.23 06:15 78.01500000 78.00100000 77.99800000 78.02800000 78.14401458 0.09700538 581 1519367400 2018.02.23 06:30 78.00100000 78.00500000 77.99300000 78.02100000 78.13077509 0.09338479 691 1519368300 2018.02.23 06:45 78.00500000 78.02500000 77.97200000 78.03200000 78.12070128 0.09519979 1522 1519369200 2018.02.23 07:00 78.02400000 78.03200000 78.00200000 78.04000000 78.11225353 0.09412343 1066 1519370100 2018.02.23 07:15 78.02300000 78.07500000 77.99300000 78.10600000 78.10870558 0.08935503 1495 1519371000 2018.02.23 07:30 78.07600000 78.06400000 78.05100000 78.09100000 78.10444790 0.07751556 918 1519371900 2018.02.23 07:45 78.06500000 78.04800000 78.04300000 78.06500000 78.09907191 0.06314475 617 1519372800 2018.02.23 08:00 78.04800000 78.11800000 78.00800000 78.12000000 78.10087459 0.05816303 1562 1519373700 2018.02.23 08:15 78.11700000 78.12800000 78.05500000 78.12800000 78.10345796 0.05501648 1075 1519374600 2018.02.23 08:30 78.12800000 78.14500000 78.08100000 78.16900000 78.10741435 0.05534025 1349 1519375500 2018.02.23 08:45 78.14400000 78.07500000 78.05300000 78.15800000 78.10432727 0.05217452 1267 1519376400 2018.02.23 09:00 78.07500000 78.05900000 78.04400000 78.11400000 78.10001038 0.05053520 1539 1519377300 2018.02.23 09:15 78.05900000 78.09300000 78.04900000 78.12900000 78.09934273 0.05016289 1428 1519378200 2018.02.23 09:30 78.09400000 78.09100000 78.08000000 78.12600000 78.09854818 0.04941549 1632 1519379100 2018.02.23 09:45 78.09100000 78.10200000 78.07100000 78.11500000 78.09887693 0.04932327 1325 1519380000 2018.02.23 10:00 78.10100000 78.10400000 78.01200000 78.11100000 78.09936484 0.04907715 3016 1519380900 2018.02.23 10:15 78.10300000 78.06100000 78.05400000 78.10600000 78.09571104 0.04711353 2060 1519381800 2018.02.23 10:30 78.05900000 78.06800000 78.04400000 78.09900000 78.09307190 0.04599688 1888 1519382700 2018.02.23 10:45 78.06800000 78.05700000 78.02400000 78.07200000 78.08963648 0.04467388 1389 1519383600 2018.02.23 11:00 78.05600000 78.05400000 78.00200000 78.09500000 78.08624253 0.04075105 2300 1519384500 2018.02.23 11:15 78.05500000 78.03800000 78.01700000 78.05800000 78.08164800 0.03612277 953 1519385400 2018.02.23 11:30 78.03700000 78.05200000 78.01700000 78.07500000 78.07882438 0.03197472 962 1519386300 2018.02.23 11:45 78.05100000 78.07800000 78.04600000 78.08300000 78.07874587 0.02961923 836 1519387200 2018.02.23 12:00 78.07700000 78.04900000 78.03100000 78.08500000 78.07591293 0.02856216 744 1519388100 2018.02.23 12:15 78.04900000 77.99000000 77.98400000 78.05600000 78.06773075 0.03486462 868 1519389000 2018.02.23 12:30 77.98900000 77.92000000 77.91400000 77.99300000 78.05366115 0.04969292 1242 1519389900 2018.02.23 12:45 77.91900000 77.95200000 77.91500000 77.95600000 78.04397914 0.05686773 1194 1519390800 2018.02.23 13:00 77.95200000 77.93900000 77.90500000 77.97600000 78.03398112 0.06153339 1788 1519391700 2018.02.23 13:15 77.93800000 77.89900000 77.89000000 77.94000000 78.02112578 0.06788821 796 1519392600 2018.02.23 13:30 77.89900000 77.92900000 77.88400000 77.93800000 78.01235189 0.06713720 711 1519393500 2018.02.23 13:45 77.92800000 77.90000000 77.88500000 77.95200000 78.00165171 0.07251158 1253 1519394400 2018.02.23 14:00 77.90200000 77.92300000 77.87800000 77.92800000 77.99416107 0.07522052 1365 1519395300 2018.02.23 14:15 77.92300000 77.98400000 77.91800000 77.99200000 77.99319335 0.07214885 1065 1519396200 2018.02.23 14:30 77.98400000 77.92200000 77.91000000 77.98500000 77.98641303 0.07164557 1329 1519397100 2018.02.23 14:45 77.92300000 77.87900000 77.86900000 77.93600000 77.97618322 0.07223531 956 1519398000 2018.02.23 15:00 77.87900000 77.84200000 77.81900000 77.88700000 77.96340387 0.07402983 1441 1519398900 2018.02.23 15:15 77.84300000 77.82600000 77.81600000 77.85800000 77.95031778 0.07850150 1247 1519399800 2018.02.23 15:30 77.82900000 77.90300000 77.82900000 77.90700000 77.94581133 0.07523770 2339 1519400700 2018.02.23 15:45 77.90400000 77.85600000 77.81800000 77.91000000 77.93725787 0.07439817 1697 1519401600 2018.02.23 16:00 77.85800000 77.79800000 77.78500000 77.86200000 77.92399521 0.07688592 1437 1519402500 2018.02.23 16:15 77.79700000 77.76600000 77.75500000 77.80700000 77.90894805 0.08140290 1927 1519403400 2018.02.23 16:30 77.76600000 77.76600000 77.72900000 77.78300000 77.89533395 0.08204499 2679 1519404300 2018.02.23 16:45 77.76600000 77.72600000 77.71200000 77.77500000 77.87920691 0.08083800 2657 1519405200 2018.02.23 17:00 77.72700000 77.75400000 77.68400000 77.76000000 77.86728244 0.07673327 3286 1519406100 2018.02.23 17:15 77.75200000 77.79100000 77.71000000 77.79400000 77.86001745 0.07367102 1754 1519407000 2018.02.23 17:30 77.79100000 77.76500000 77.74500000 77.80800000 77.85096817 0.07555210 2089 1519407900 2018.02.23 17:45 77.76700000 77.73900000 77.64200000 77.78200000 77.84030453 0.07627899 3554 1519408800 2018.02.23 18:00 77.73900000 77.74500000 77.73200000 77.80300000 77.83122791 0.07604921 2833 1519409700 2018.02.23 18:15 77.74700000 77.74200000 77.71300000 77.76600000 77.82273001 0.07723901 1918 1519410600 2018.02.23 18:30 77.74400000 77.77500000 77.72600000 77.77500000 77.81818430 0.07424190 1506 1519411500 2018.02.23 18:45 77.77400000 77.75600000 77.74600000 77.78900000 77.81226198 0.07309581 1368 1519412400 2018.02.23 19:00 77.75600000 77.77100000 77.73800000 77.78400000 77.80833227 0.06910647 1390 1519413300 2018.02.23 19:15 77.77200000 77.74600000 77.73100000 77.77500000 77.80239586 0.05731462 1069 1519414200 2018.02.23 19:30 77.74600000 77.72700000 77.72400000 77.75300000 77.79521531 0.05134475 999 1519415100 2018.02.23 19:45 77.72700000 77.72000000 77.71800000 77.74900000 77.78805194 0.04837231 653 1519416000 2018.02.23 20:00 77.72100000 77.73200000 77.70800000 77.75100000 77.78271366 0.04679051 802 1519416900 2018.02.23 20:15 77.73200000 77.71900000 77.71600000 77.73700000 77.77664569 0.04602897 697 1519417800 2018.02.23 20:30 77.71700000 77.74100000 77.70700000 77.74800000 77.77325087 0.03550164 789 1519418700 2018.02.23 20:45 77.74100000 77.75900000 77.73900000 77.76300000 77.77189364 0.02953025 515 1519419600 2018.02.23 21:00 77.75900000 77.79600000 77.75400000 77.80300000 77.77418949 0.03105719 597 1519420500 2018.02.23 21:15 77.79800000 77.80500000 77.79300000 77.81700000 77.77712382 0.03372274 496 1519421400 2018.02.23 21:30 77.80500000 77.80800000 77.80400000 77.83700000 77.78006441 0.03622796 709 1519422300 2018.02.23 21:45 77.80800000 77.90800000 77.79900000 77.91200000 77.79224875 0.05001469 1111 1519423200 2018.02.23 22:00 77.90600000 77.85800000 77.85100000 77.90600000 77.79851077 0.05441012 786 1519424100 2018.02.23 22:15 77.85700000 77.85500000 77.85100000 77.87900000 77.80389070 0.05845393 883 1519425000 2018.02.23 22:30 77.85500000 77.89300000 77.81900000 77.89800000 77.81237730 0.06496174 1033 1519425900 2018.02.23 22:45 77.89200000 77.92100000 77.89200000 77.93800000 77.82272232 0.07165585 1326 1519426800 2018.02.23 23:00 77.92000000 77.89900000 77.89400000 77.94300000 77.82998686 0.07454174 1091 1519427700 2018.02.23 23:15 77.89800000 77.85000000 77.84800000 77.90700000 77.83189287 0.07280057 747 1519428600 2018.02.23 23:30 77.85000000 77.89200000 77.83600000 77.90200000 77.83761736 0.07501557 817 1519429500 2018.02.23 23:45 77.89300000 77.93500000 77.84000000 77.93500000 77.84689190 0.07900330 938 1519603200 2018.02.26 00:00 78.16000000 77.99800000 77.99700000 78.16000000 77.86128315 0.08856191 926 1519604100 2018.02.26 00:15 78.00100000 78.08600000 77.99200000 78.10300000 77.88268475 0.10418399 627 1519605000 2018.02.26 00:30 78.08600000 78.09000000 78.06100000 78.12400000 77.90242906 0.11379229 698 1519605900 2018.02.26 00:45 78.09100000 78.03500000 78.03500000 78.10800000 77.91505486 0.11364178 1480 1519606800 2018.02.26 01:00 78.03700000 77.95300000 77.92800000 78.04700000 77.91866869 0.10726032 2182 1519607700 2018.02.26 01:15 77.95300000 77.93400000 77.93400000 77.98800000 77.92012881 0.09786451 1207 1519608600 2018.02.26 01:30 77.93300000 77.95400000 77.92700000 77.96900000 77.92335464 0.08998260 1578 1519609500 2018.02.26 01:45 77.95400000 77.95900000 77.91500000 77.97900000 77.92674944 0.08266941 1728 1519610400 2018.02.26 02:00 77.95900000 77.94400000 77.93100000 77.98900000 77.92839235 0.07739598 2031 1519611300 2018.02.26 02:15 77.94200000 77.93700000 77.92900000 77.96600000 77.92921212 0.07226104 1290 1519612200 2018.02.26 02:30 77.93800000 77.92300000 77.91800000 77.95300000 77.92862049 0.06710815 1193 1519613100 2018.02.26 02:45 77.92300000 77.83200000 77.81700000 77.93600000 77.91941854 0.07207824 2358 1519614000 2018.02.26 03:00 77.83200000 77.86600000 77.83100000 77.90300000 77.91433106 0.07322739 2830 1519614900 2018.02.26 03:15 77.86600000 77.85400000 77.85100000 77.89300000 77.90858525 0.07530186 1997 1519615800 2018.02.26 03:30 77.85400000 77.81500000 77.81100000 77.91000000 77.89967236 0.08139987 3040 1519616700 2018.02.26 03:45 77.81400000 77.83300000 77.77000000 77.85200000 77.89332262 0.08511131 2200 1519617600 2018.02.26 04:00 77.83300000 77.91300000 77.82100000 77.93400000 77.89519665 0.08442253 2327 1519618500 2018.02.26 04:15 77.91300000 77.93200000 77.90900000 77.95600000 77.89870173 0.08265148 1338 1519619400 2018.02.26 04:30 77.93100000 77.93400000 77.89800000 77.96800000 77.90206347 0.08154443 2750 1519620300 2018.02.26 04:45 77.93500000 77.94400000 77.90000000 77.96900000 77.90605743 0.08013530 1759 1519621200 2018.02.26 05:00 77.94400000 78.00800000 77.92600000 78.01100000 77.91576624 0.07749976 1302 1519622100 2018.02.26 05:15 78.00800000 78.01200000 77.99300000 78.05000000 77.92493136 0.06911863 1120 1519623000 2018.02.26 05:30 78.01100000 78.03100000 78.00900000 78.05500000 77.93503314 0.06296062 901 1519623900 2018.02.26 05:45 78.03100000 77.99800000 77.99400000 78.06400000 77.94102998 0.06142746 1176 1519624800 2018.02.26 06:00 77.99700000 78.01100000 77.95300000 78.01500000 77.94769379 0.06465069 1178 1519625700 2018.02.26 06:15 78.01000000 78.02000000 78.00000000 78.02600000 77.95458010 0.06811916 732 1519626600 2018.02.26 06:30 78.02000000 78.07900000 78.01400000 78.08800000 77.96642961 0.07646464 685 1519627500 2018.02.26 06:45 78.08100000 78.08800000 78.05000000 78.09800000 77.97800775 0.08442543 705 1519628400 2018.02.26 07:00 78.08800000 78.12900000 78.08800000 78.18000000 77.99238796 0.09483365 1277 1519629300 2018.02.26 07:15 78.12900000 78.16100000 78.12000000 78.16200000 78.00844625 0.10614011 789 1519630200 2018.02.26 07:30 78.16100000 78.18000000 78.14300000 78.21100000 78.02478470 0.11620383 1759 1519631100 2018.02.26 07:45 78.18100000 78.13800000 78.13600000 78.18200000 78.03556711 0.11399510 1549 1519632000 2018.02.26 08:00 78.13700000 78.11600000 78.10200000 78.14500000 78.04322739 0.11105922 1955 1519632900 2018.02.26 08:15 78.11400000 78.10200000 78.08900000 78.12900000 78.04882478 0.10480095 1748 1519633800 2018.02.26 08:30 78.10200000 78.09400000 78.08000000 78.10400000 78.05312718 0.09208231 887 1519634700 2018.02.26 08:45 78.09300000 78.08600000 78.04900000 78.11900000 78.05625793 0.07840460 1836 1519635600 2018.02.26 09:00 78.08600000 78.08900000 78.05900000 78.10700000 78.05937622 0.07194508 1606 1519636500 2018.02.26 09:15 78.08800000 78.10100000 78.05400000 78.14100000 78.06334039 0.06644012 1973 1519637400 2018.02.26 09:30 78.10300000 78.15200000 78.08800000 78.16400000 78.07178416 0.06174410 2253 1519638300 2018.02.26 09:45 78.15100000 78.20000000 78.13700000 78.20800000 78.08399519 0.05939870 1919 1519639200 2018.02.26 10:00 78.20000000 78.26800000 78.19000000 78.30800000 78.10151946 0.06769122 2289 1519640100 2018.02.26 10:15 78.26900000 78.24900000 78.24800000 78.31000000 78.11556523 0.07140568 1576 1519641000 2018.02.26 10:30 78.25000000 78.20100000 78.19600000 78.25700000 78.12370187 0.07106161 1617 1519641900 2018.02.26 10:45 78.20100000 78.22500000 78.19000000 78.25800000 78.13334931 0.06825290 1229 1519642800 2018.02.26 11:00 78.22400000 78.24700000 78.22300000 78.25800000 78.14417319 0.06628500 1189 1519643700 2018.02.26 11:15 78.24700000 78.22100000 78.17800000 78.25000000 78.15149003 0.06159501 972 1519644600 2018.02.26 11:30 78.22000000 78.24300000 78.19300000 78.25300000 78.16020526 0.06163680 1028 1519645500 2018.02.26 11:45 78.24300000 78.21900000 78.21900000 78.26600000 78.16580476 0.06017608 1159 1519646400 2018.02.26 12:00 78.21900000 78.24500000 78.21500000 78.24500000 78.17334716 0.06129680 1171 1519647300 2018.02.26 12:15 78.24500000 78.19300000 78.18800000 78.25500000 78.17521886 0.06126490 774 1519648200 2018.02.26 12:30 78.19200000 78.20900000 78.17600000 78.22500000 78.17843611 0.06155918 955 1519649100 2018.02.26 12:45 78.21100000 78.20600000 78.18000000 78.21300000 78.18106125 0.06105016 924 1519650000 2018.02.26 13:00 78.20500000 78.17900000 78.17900000 78.21900000 78.18086494 0.05931139 808 1519650900 2018.02.26 13:15 78.18000000 78.17700000 78.16100000 78.19400000 78.18049685 0.05669754 605 1519651800 2018.02.26 13:30 78.17800000 78.20700000 78.16500000 78.21200000 78.18302096 0.05295764 723 1519652700 2018.02.26 13:45 78.20700000 78.22800000 78.17800000 78.24300000 78.18730468 0.04777681 1210 1519653600 2018.02.26 14:00 78.22800000 78.21800000 78.21200000 78.25000000 78.19022804 0.04154400 1221 1519654500 2018.02.26 14:15 78.21800000 78.19500000 78.19500000 78.23000000 78.19068251 0.03615894 755 1519655400 2018.02.26 14:30 78.19400000 78.14000000 78.14000000 78.19600000 78.18585561 0.04005824 1194 1519656300 2018.02.26 14:45 78.14100000 78.11300000 78.11200000 78.17300000 78.17891698 0.04723837 907 1519657200 2018.02.26 15:00 78.11400000 78.10600000 78.08900000 78.12700000 78.17197250 0.04955954 1525 1519658100 2018.02.26 15:15 78.10500000 78.10400000 78.10000000 78.13600000 78.16549893 0.05210576 1495 1519659000 2018.02.26 15:30 78.10400000 78.15700000 78.10200000 78.17200000 78.16468951 0.05194723 1365 1519659900 2018.02.26 15:45 78.15700000 78.16200000 78.12800000 78.18900000 78.16443337 0.05029161 1494 1519660800 2018.02.26 16:00 78.16200000 78.11100000 78.11100000 78.19800000 78.15934447 0.05032161 1620 1519661700 2018.02.26 16:15 78.11200000 78.12000000 78.10600000 78.15200000 78.15559738 0.05062559 1490 1519662600 2018.02.26 16:30 78.12000000 78.15100000 78.08700000 78.18800000 78.15515954 0.04686791 2783 1519663500 2018.02.26 16:45 78.15200000 78.18500000 78.13600000 78.20100000 78.15800148 0.04426470 1629 1519664400 2018.02.26 17:00 78.18700000 78.05300000 78.04600000 78.18700000 78.14800134 0.04781387 3241 1519665300 2018.02.26 17:15 78.05100000 78.04200000 78.03300000 78.07300000 78.13790598 0.05433790 2213 1519666200 2018.02.26 17:30 78.04200000 78.08800000 78.01700000 78.09000000 78.13315303 0.05417018 2037 1519667100 2018.02.26 17:45 78.08800000 78.15700000 78.08500000 78.16300000 78.13542417 0.05148246 2499 1519668000 2018.02.26 18:00 78.15700000 78.13300000 78.13200000 78.18500000 78.13519329 0.05058701 2061 1519668900 2018.02.26 18:15 78.13100000 78.18700000 78.12100000 78.20000000 78.14012727 0.05054345 1366 1519669800 2018.02.26 18:30 78.18600000 78.17800000 78.15600000 78.19300000 78.14373419 0.04905699 1605 1519670700 2018.02.26 18:45 78.17800000 78.16000000 78.15100000 78.19800000 78.14528332 0.04566122 1121 1519671600 2018.02.26 19:00 78.16100000 78.18700000 78.15900000 78.19400000 78.14925633 0.04464918 1450 1519672500 2018.02.26 19:15 78.18800000 78.17200000 78.15600000 78.19800000 78.15142240 0.04449654 1105 1519673400 2018.02.26 19:30 78.17500000 78.16200000 78.14600000 78.18000000 78.15242979 0.04483630 897 1519674300 2018.02.26 19:45 78.16100000 78.18300000 78.15700000 78.20100000 78.15534124 0.04539517 767 1519675200 2018.02.26 20:00 78.18300000 78.18000000 78.15700000 78.18400000 78.15768969 0.04505618 626 1519676100 2018.02.26 20:15 78.18000000 78.19100000 78.15900000 78.20800000 78.16086210 0.04486948 585 1519677000 2018.02.26 20:30 78.18900000 78.15900000 78.14600000 78.19400000 78.16068476 0.04481277 720 1519677900 2018.02.26 20:45 78.16000000 78.18300000 78.14700000 78.19400000 78.16281002 0.04568101 635 1519678800 2018.02.26 21:00 78.18200000 78.21200000 78.18000000 78.21900000 78.16749478 0.04665416 456 1519679700 2018.02.26 21:15 78.21300000 78.21500000 78.20300000 78.23000000 78.17201909 0.04769592 623 1519680600 2018.02.26 21:30 78.21500000 78.20500000 78.19700000 78.23600000 78.17516013 0.04881103 623 1519681500 2018.02.26 21:45 78.20600000 78.18500000 78.17900000 78.21900000 78.17609726 0.04907963 771 1519682400 2018.02.26 22:00 78.19400000 78.20100000 78.17400000 78.21800000 78.17846895 0.04149049 823 1519683300 2018.02.26 22:15 78.19900000 78.20000000 78.18700000 78.21400000 78.18051952 0.02870698 762 1519684200 2018.02.26 22:30 78.20000000 78.18100000 78.17800000 78.21100000 78.18056528 0.01990018 650 1519685100 2018.02.26 22:45 78.17900000 78.18300000 78.17300000 78.19700000 78.18079716 0.01917138 469 1519686000 2018.02.26 23:00 78.18400000 78.20900000 78.16800000 78.21300000 78.18348315 0.01639684 308 1519686900 2018.02.26 23:15 78.20900000 78.21800000 78.20400000 78.23900000 78.18677046 0.01753863 261 1519687800 2018.02.26 23:30 78.21800000 78.23300000 78.21500000 78.24900000 78.19117328 0.01982920 339 1519688700 2018.02.26 23:45 78.23300000 78.10600000 78.09200000 78.23900000 78.18306154 0.02693896 703 1519689600 2018.02.27 00:00 78.06000000 78.10900000 78.03000000 78.11600000 78.17600806 0.03266673 860 1519690500 2018.02.27 00:15 78.10800000 78.08500000 78.08300000 78.11900000 78.16734062 0.04030831 1741 1519691400 2018.02.27 00:30 78.08600000 78.08700000 78.04900000 78.09600000 78.15968914 0.04627040 725 1519692300 2018.02.27 00:45 78.08600000 78.06500000 78.06500000 78.09900000 78.15067112 0.05325116 434 1519693200 2018.02.27 01:00 78.06300000 78.05300000 78.04400000 78.08000000 78.14136911 0.06003463 1287 1519694100 2018.02.27 01:15 78.05400000 78.05000000 78.02200000 78.06200000 78.13266729 0.06515595 594 1519695000 2018.02.27 01:30 78.04900000 78.07100000 78.03400000 78.07900000 78.12679422 0.06832868 735 1519695900 2018.02.27 01:45 78.07200000 78.05900000 78.04300000 78.10100000 78.12033762 0.07095683 814 1519696800 2018.02.27 02:00 78.05800000 77.98700000 77.97700000 78.08400000 78.10763880 0.07771684 1713 1519697700 2018.02.27 02:15 77.98800000 77.97800000 77.95700000 77.99300000 78.09529225 0.08271531 1316 1519698600 2018.02.27 02:30 77.97900000 77.96800000 77.96100000 78.00800000 78.08316918 0.08710752 1094 1519699500 2018.02.27 02:45 77.96700000 77.95500000 77.90500000 77.97200000 78.07096259 0.09191335 1954 1519700400 2018.02.27 03:00 77.95500000 77.97900000 77.93400000 77.98000000 78.06220425 0.09173110 1322 1519701300 2018.02.27 03:15 77.98000000 77.94300000 77.92600000 78.01000000 78.05085146 0.09282610 1143 1519702200 2018.02.27 03:30 77.94200000 78.02100000 77.92100000 78.02100000 78.04800847 0.08899220 1805 1519703100 2018.02.27 03:45 78.01900000 78.07900000 78.01000000 78.08800000 78.05096004 0.08353557 2051 1519704000 2018.02.27 04:00 78.07800000 78.10500000 78.05900000 78.11200000 78.05610670 0.07638083 1527 1519704900 2018.02.27 04:15 78.10500000 78.02600000 78.01400000 78.11100000 78.05323940 0.06730769 981 1519705800 2018.02.27 04:30 78.02500000 78.02800000 78.01000000 78.04200000 78.05083565 0.05364285 623 1519706700 2018.02.27 04:45 78.03000000 78.03200000 78.00800000 78.04900000 78.04904178 0.05182620 679 1519707600 2018.02.27 05:00 78.03200000 77.86100000 77.86100000 78.03600000 78.03113303 0.06010007 1453 1519708500 2018.02.27 05:15 77.86200000 77.82900000 77.78800000 77.86600000 78.01188227 0.07085591 1476 1519709400 2018.02.27 05:30 77.82900000 77.79700000 77.78500000 77.85000000 77.99141729 0.08213598 1030 1519710300 2018.02.27 05:45 77.79800000 77.84600000 77.79800000 77.87600000 77.97756803 0.08660981 1020 1519711200 2018.02.27 06:00 77.84800000 77.86400000 77.82100000 77.86500000 77.96675202 0.08887791 757 1519712100 2018.02.27 06:15 77.86400000 77.82000000 77.80600000 77.88100000 77.95277564 0.09329131 551 1519713000 2018.02.27 06:30 77.82000000 77.85400000 77.79900000 77.85600000 77.94336844 0.09250776 685 1519713900 2018.02.27 06:45 77.85300000 77.86200000 77.84800000 77.87800000 77.93561906 0.09085366 493 1519714800 2018.02.27 07:00 77.86200000 77.84400000 77.83300000 77.87800000 77.92689344 0.09273387 859 1519715700 2018.02.27 07:15 77.84300000 77.85700000 77.83500000 77.87800000 77.92023692 0.09369594 821 1519716600 2018.02.27 07:30 77.85700000 77.86500000 77.84300000 77.88200000 77.91497626 0.09422233 659 1519717500 2018.02.27 07:45 77.86400000 77.86000000 77.84500000 77.86500000 77.90974043 0.09494331 639 1519718400 2018.02.27 08:00 77.86000000 77.87200000 77.85300000 77.88400000 77.90614610 0.09425366 1064 1519719300 2018.02.27 08:15 77.87200000 77.86000000 77.84200000 77.88000000 77.90175123 0.09469738 971 1519720200 2018.02.27 08:30 77.86100000 77.85500000 77.84200000 77.88300000 77.89729873 0.09152715 1118 1519721100 2018.02.27 08:45 77.85400000 77.86200000 77.83900000 77.90200000 77.89393695 0.08216230 989 1519722000 2018.02.27 09:00 77.86200000 77.88700000 77.84200000 77.91100000 77.89327629 0.06712998 1110 1519722900 2018.02.27 09:15 77.88700000 77.87600000 77.85000000 77.89400000 77.89163093 0.05976446 1217 1519723800 2018.02.27 09:30 77.87600000 77.89500000 77.84100000 77.90600000 77.89195179 0.05157315 1546 1519724700 2018.02.27 09:45 77.89400000 78.02500000 77.89100000 78.02500000 77.90462305 0.05847390 2242 1519725600 2018.02.27 10:00 78.02500000 78.03800000 78.00800000 78.09300000 77.91732562 0.07188950 2293 1519726500 2018.02.27 10:15 78.03800000 78.05400000 78.02100000 78.07400000 77.93034222 0.08204942 1470 1519727400 2018.02.27 10:30 78.05300000 77.98700000 77.97300000 78.05600000 77.93573820 0.08014553 1432 1519728300 2018.02.27 10:45 77.99000000 77.98900000 77.98000000 78.03000000 77.94081075 0.08085549 1232 1519729200 2018.02.27 11:00 77.98900000 77.95000000 77.95000000 78.02400000 77.94168592 0.07943068 982 1519730100 2018.02.27 11:15 77.94900000 77.94200000 77.93500000 77.96600000 77.94171583 0.07463686 833 1519731000 2018.02.27 11:30 77.94200000 77.94500000 77.90200000 77.94500000 77.94202861 0.07212853 889 1519731900 2018.02.27 11:45 77.94500000 77.92700000 77.92000000 77.95400000 77.94059731 0.06950645 853 1519732800 2018.02.27 12:00 77.92700000 77.95200000 77.91800000 77.97900000 77.94168328 0.06638048 845 1519733700 2018.02.27 12:15 77.95100000 77.97000000 77.94400000 77.97700000 77.94438011 0.06446099 624 1519734600 2018.02.27 12:30 77.97000000 77.98800000 77.95700000 77.99900000 77.94853439 0.06337478 769 1519735500 2018.02.27 12:45 77.98800000 77.93100000 77.93000000 77.99600000 77.94686445 0.06012436 1328 1519736400 2018.02.27 13:00 77.93200000 77.85900000 77.85700000 77.95800000 77.93849641 0.06057357 1255 1519737300 2018.02.27 13:15 77.86000000 77.90500000 77.82900000 77.91200000 77.93530627 0.05872604 1053 1519738200 2018.02.27 13:30 77.91000000 77.90300000 77.89500000 77.92300000 77.93222948 0.05694717 755 1519739100 2018.02.27 13:45 77.90400000 77.85700000 77.84800000 77.90600000 77.92506477 0.05915524 1114 1519740000 2018.02.27 14:00 77.85800000 77.86600000 77.83400000 77.88200000 77.91943955 0.06192082 1094 1519740900 2018.02.27 14:15 77.86600000 77.90400000 77.86200000 77.92000000 77.91796912 0.06186419 681 1519741800 2018.02.27 14:30 77.90400000 77.89200000 77.87600000 77.90600000 77.91549587 0.06301101 660 1519742700 2018.02.27 14:45 77.89100000 77.90100000 77.87600000 77.91900000 77.91411531 0.05869735 641 1519743600 2018.02.27 15:00 77.90100000 77.87900000 77.85300000 77.92000000 77.91077100 0.05345491 1906 1519744500 2018.02.27 15:15 77.87900000 77.89600000 77.85500000 77.92400000 77.90936424 0.04331978 1892 1519745400 2018.02.27 15:30 77.87300000 77.82200000 77.80400000 77.91000000 77.90104383 0.04584290 6219 1519746300 2018.02.27 15:45 77.82300000 77.85900000 77.81800000 77.90700000 77.89703966 0.04324438 3228 1519747200 2018.02.27 16:00 77.85800000 77.86000000 77.83400000 77.92300000 77.89351207 0.04303746 4206 1519748100 2018.02.27 16:15 77.85900000 77.87700000 77.84100000 77.89300000 77.89193949 0.04207231 2240 1519749000 2018.02.27 16:30 77.87700000 77.86100000 77.84400000 77.90200000 77.88899287 0.04131031 2295 1519749900 2018.02.27 16:45 77.86200000 77.82700000 77.79300000 77.87700000 77.88308879 0.04334207 2840 1519750800 2018.02.27 17:00 77.82700000 77.89300000 77.80900000 77.89300000 77.88403272 0.04047928 4239 1519751700 2018.02.27 17:15 77.89300000 77.90700000 77.87500000 77.93500000 77.88622008 0.03603921 2578 1519752600 2018.02.27 17:30 77.90600000 77.88000000 77.86000000 77.96100000 77.88562769 0.02783054 4828 1519753500 2018.02.27 17:45 77.88000000 77.93300000 77.85500000 77.95000000 77.89013934 0.02938573 6568 1519754400 2018.02.27 18:00 77.93300000 77.89000000 77.85300000 77.93500000 77.89012607 0.02854446 4976 1519755300 2018.02.27 18:15 77.89000000 77.85600000 77.81500000 77.90900000 77.88687596 0.02818989 3064 1519756200 2018.02.27 18:30 77.85800000 77.85100000 77.83600000 77.89400000 77.88345921 0.02793390 2682 1519757100 2018.02.27 18:45 77.85300000 77.82900000 77.79400000 77.88600000 77.87827262 0.02870407 2816 1519758000 2018.02.27 19:00 77.82800000 77.82600000 77.80100000 77.84400000 77.87329427 0.03027931 2246 1519758900 2018.02.27 19:15 77.82700000 77.75100000 77.70000000 77.83400000 77.86164720 0.03934830 2514 1519759800 2018.02.27 19:30 77.75000000 77.75600000 77.72500000 77.77700000 77.85158556 0.04562999 2035 1519760700 2018.02.27 19:45 77.75400000 77.80700000 77.74400000 77.81300000 77.84733932 0.04571043 1682 1519761600 2018.02.27 20:00 77.80700000 77.80100000 77.78100000 77.82900000 77.84292605 0.04670875 946 1519762500 2018.02.27 20:15 77.80100000 77.76700000 77.74600000 77.81000000 77.83569500 0.04875858 1144 1519763400 2018.02.27 20:30 77.76700000 77.76800000 77.73700000 77.77600000 77.82924785 0.05189974 868 1519764300 2018.02.27 20:45 77.76700000 77.74700000 77.73500000 77.79600000 77.82141472 0.05593611 1029 1519765200 2018.02.27 21:00 77.74700000 77.74400000 77.71500000 77.76300000 77.81404189 0.05927590 950 1519766100 2018.02.27 21:15 77.74500000 77.77300000 77.72800000 77.78300000 77.81013314 0.05905686 1090 1519767000 2018.02.27 21:30 77.77200000 77.77900000 77.75500000 77.79600000 77.80716808 0.05890382 921 1519767900 2018.02.27 21:45 77.78000000 77.73900000 77.72600000 77.78000000 77.80067588 0.06184038 1037 1519768800 2018.02.27 22:00 77.73800000 77.72000000 77.69700000 77.74000000 77.79299247 0.06218842 915 1519769700 2018.02.27 22:15 77.71900000 77.71400000 77.69300000 77.74200000 77.78546937 0.06032933 988 1519770600 2018.02.27 22:30 77.71600000 77.67800000 77.67500000 77.73500000 77.77523419 0.06241107 1018 1519771500 2018.02.27 22:45 77.67800000 77.64700000 77.64100000 77.70000000 77.76302141 0.05955383 767 1519772400 2018.02.27 23:00 77.64700000 77.64700000 77.64100000 77.68200000 77.75197176 0.05889697 713 1519773300 2018.02.27 23:15 77.64800000 77.66000000 77.63500000 77.68300000 77.74321254 0.05827851 352 1519774200 2018.02.27 23:30 77.65900000 77.63500000 77.63500000 77.66500000 77.73290658 0.05855429 401 1519775100 2018.02.27 23:45 77.63600000 77.63800000 77.63600000 77.67100000 77.72386786 0.05868316 694 1519776000 2018.02.28 00:00 77.63500000 77.67700000 77.61200000 77.67700000 77.71940426 0.05512544 1299 1519776900 2018.02.28 00:15 77.67600000 77.65400000 77.65200000 77.69300000 77.71317528 0.05673170 1093 1519777800 2018.02.28 00:30 77.65400000 77.67300000 77.65200000 77.68300000 77.70934906 0.05677896 1592 1519778700 2018.02.28 00:45 77.67300000 77.69300000 77.67300000 77.70800000 77.70779201 0.05251398 717 1519779600 2018.02.28 01:00 77.69100000 77.67700000 77.67200000 77.71200000 77.70485944 0.04839872 930 1519780500 2018.02.28 01:15 77.68000000 77.68000000 77.66700000 77.69600000 77.70249187 0.04636122 554 1519781400 2018.02.28 01:30 77.68100000 77.72800000 77.66200000 77.72800000 77.70492122 0.04482080 770 1519782300 2018.02.28 01:45 77.73000000 77.72600000 77.70200000 77.75900000 77.70692872 0.04461016 1147 1519783200 2018.02.28 02:00 77.72700000 77.64600000 77.62400000 77.81000000 77.70112598 0.04398737 2568 1519784100 2018.02.28 02:15 77.64700000 77.73800000 77.62900000 77.74400000 77.70463780 0.04304611 1467 1519785000 2018.02.28 02:30 77.73700000 77.71800000 77.68100000 77.74300000 77.70591039 0.04047884 1037 1519785900 2018.02.28 02:45 77.71900000 77.66400000 77.60400000 77.74500000 77.70191892 0.03854730 2857 1519786800 2018.02.28 03:00 77.66400000 77.59900000 77.58200000 77.69000000 77.69211712 0.03949290 2692 1519787700 2018.02.28 03:15 77.60000000 77.57300000 77.54500000 77.62700000 77.68077263 0.04262025 2520 1519788600 2018.02.28 03:30 77.57300000 77.51700000 77.47700000 77.57700000 77.66517524 0.05231499 1629 1519789500 2018.02.28 03:45 77.51600000 77.46900000 77.40600000 77.51600000 77.64649188 0.06670095 1911 1519790400 2018.02.28 04:00 77.46800000 77.48800000 77.45800000 77.52100000 77.63139742 0.07626826 1276 1519791300 2018.02.28 04:15 77.48800000 77.56100000 77.47600000 77.56100000 77.62469290 0.07844230 868 1519792200 2018.02.28 04:30 77.56100000 77.48800000 77.47000000 77.61200000 77.61167453 0.08601686 1272 1519793100 2018.02.28 04:45 77.48800000 77.53400000 77.43500000 77.53400000 77.60427696 0.08899445 1568 1519794000 2018.02.28 05:00 77.53200000 77.50100000 77.49900000 77.56500000 77.59444105 0.09232080 1773 1519794900 2018.02.28 05:15 77.50000000 77.54200000 77.48200000 77.56100000 77.58944667 0.09311885 1815 1519795800 2018.02.28 05:30 77.54200000 77.51400000 77.49100000 77.55600000 77.58226127 0.09407550 1644 1519796700 2018.02.28 05:45 77.51400000 77.45900000 77.45200000 77.52400000 77.57052210 0.09665423 770 1519797600 2018.02.28 06:00 77.45800000 77.48000000 77.45400000 77.50800000 77.56190095 0.09718114 801 1519798500 2018.02.28 06:15 77.48000000 77.44000000 77.43600000 77.49000000 77.55029134 0.09897080 588 1519799400 2018.02.28 06:30 77.44000000 77.51800000 77.43900000 77.52600000 77.54721597 0.09126785 658 1519800300 2018.02.28 06:45 77.51700000 77.47800000 77.47000000 77.52600000 77.54062397 0.08368521 932 1519801200 2018.02.28 07:00 77.48000000 77.48200000 77.45400000 77.48800000 77.53504074 0.08138424 630 1519802100 2018.02.28 07:15 77.48000000 77.45500000 77.44200000 77.48000000 77.52741781 0.06909328 791 1519803000 2018.02.28 07:30 77.45600000 77.48100000 77.42300000 77.48700000 77.52299707 0.05431470 1245 1519803900 2018.02.28 07:45 77.48200000 77.47000000 77.44800000 77.50600000 77.51794973 0.04375487 1142 1519804800 2018.02.28 08:00 77.47100000 77.43500000 77.40600000 77.50500000 77.51004975 0.04022462 1338 1519805700 2018.02.28 08:15 77.43500000 77.48600000 77.42100000 77.48900000 77.50775930 0.03690182 1197 1519806600 2018.02.28 08:30 77.48600000 77.51300000 77.44600000 77.51500000 77.50825841 0.03710963 1362 1519807500 2018.02.28 08:45 77.51300000 77.48400000 77.47200000 77.52000000 77.50594809 0.03539122 1312 1519808400 2018.02.28 09:00 77.48500000 77.52200000 77.48100000 77.52500000 77.50747684 0.03596998 1444 1519809300 2018.02.28 09:15 77.52200000 77.51800000 77.49600000 77.53900000 77.50847905 0.03452789 1213 1519810200 2018.02.28 09:30 77.51700000 77.47900000 77.46000000 77.51900000 77.50567152 0.03341034 1482 1519811100 2018.02.28 09:45 77.47900000 77.45700000 77.42200000 77.48900000 77.50103614 0.03210774 1705 1519812000 2018.02.28 10:00 77.45800000 77.50000000 77.45200000 77.50800000 77.50093746 0.03206141 1861 1519812900 2018.02.28 10:15 77.50000000 77.48400000 77.47000000 77.52000000 77.49932437 0.03003160 1989 1519813800 2018.02.28 10:30 77.48500000 77.50500000 77.46100000 77.54800000 77.49986490 0.03019000 1986 1519814700 2018.02.28 10:45 77.50700000 77.53000000 77.48600000 77.54100000 77.50273491 0.03101657 1492 1519815600 2018.02.28 11:00 77.53100000 77.51400000 77.48300000 77.54700000 77.50380778 0.03124520 1858 1519816500 2018.02.28 11:15 77.51700000 77.35900000 77.34500000 77.52100000 77.49001656 0.03809482 2206 1519817400 2018.02.28 11:30 77.35700000 77.34300000 77.28200000 77.37200000 77.47601498 0.04755300 2037 1519818300 2018.02.28 11:45 77.34300000 77.32200000 77.25700000 77.36600000 77.46134689 0.05827815 1554 1519819200 2018.02.28 12:00 77.31900000 77.25700000 77.23300000 77.33300000 77.44188528 0.07497904 1656 1519820100 2018.02.28 12:15 77.25800000 77.24300000 77.23100000 77.26900000 77.42294383 0.08984201 932 1519821000 2018.02.28 12:30 77.24200000 77.25400000 77.23000000 77.27700000 77.40685394 0.09968343 962 1519821900 2018.02.28 12:45 77.25500000 77.25900000 77.23000000 77.27700000 77.39277261 0.10718715 1104 1519822800 2018.02.28 13:00 77.25900000 77.26500000 77.24700000 77.28700000 77.38060379 0.11356919 1062 1519823700 2018.02.28 13:15 77.26500000 77.26000000 77.22700000 77.28000000 77.36911771 0.11715552 1334 1519824600 2018.02.28 13:30 77.26000000 77.28000000 77.23600000 77.28300000 77.36063031 0.11637707 1132 1519825500 2018.02.28 13:45 77.28000000 77.28400000 77.24700000 77.31800000 77.35333219 0.11592135 1406 1519826400 2018.02.28 14:00 77.28400000 77.32100000 77.27400000 77.32800000 77.35025293 0.11040918 1515 1519827300 2018.02.28 14:15 77.32000000 77.30000000 77.28900000 77.33600000 77.34546694 0.10503982 1675 1519828200 2018.02.28 14:30 77.30000000 77.23200000 77.21700000 77.30700000 77.33466056 0.10472247 1609 1519829100 2018.02.28 14:45 77.23200000 77.26300000 77.23000000 77.31200000 77.32783575 0.10284750 1259 1519830000 2018.02.28 15:00 77.26300000 77.31800000 77.26100000 77.35200000 77.32689901 0.09541853 1306 1519830900 2018.02.28 15:15 77.31700000 77.31700000 77.31300000 77.37700000 77.32595625 0.08868986 1297 1519831800 2018.02.28 15:30 77.31800000 77.33000000 77.31500000 77.38900000 77.32634137 0.07921079 1792 1519832700 2018.02.28 15:45 77.33000000 77.33400000 77.30500000 77.34700000 77.32707076 0.06510289 1837 1519833600 2018.02.28 16:00 77.33500000 77.28400000 77.27200000 77.34700000 77.32296878 0.04803091 2039 1519834500 2018.02.28 16:15 77.28300000 77.29300000 77.27600000 77.33600000 77.32011461 0.04577346 1839 1519835400 2018.02.28 16:30 77.29300000 77.29100000 77.27400000 77.32400000 77.31734179 0.04388966 2680 1519836300 2018.02.28 16:45 77.29100000 77.31500000 77.24700000 77.34700000 77.31711877 0.04371630 2292 1519837200 2018.02.28 17:00 77.31800000 77.26300000 77.25300000 77.34500000 77.31196460 0.03969144 2665 1519838100 2018.02.28 17:15 77.26300000 77.24600000 77.23400000 77.27800000 77.30568225 0.03551748 1903 1519839000 2018.02.28 17:30 77.24700000 77.10400000 77.10100000 77.25000000 77.28647442 0.04965192 2984 1519839900 2018.02.28 17:45 77.10400000 77.06600000 77.02900000 77.12600000 77.26547686 0.06734746 4412 1519840800 2018.02.28 18:00 77.07200000 77.02000000 77.01300000 77.11900000 77.24209811 0.08748944 3943 1519841700 2018.02.28 18:15 77.02000000 77.10500000 77.01500000 77.10700000 77.22904115 0.09439605 2938 1519842600 2018.02.28 18:30 77.10500000 77.10100000 77.07000000 77.11100000 77.21684675 0.10000312 2068 1519843500 2018.02.28 18:45 77.10000000 77.04700000 77.00500000 77.10300000 77.20067087 0.10873754 2064 1519844400 2018.02.28 19:00 77.04800000 77.06900000 77.03600000 77.09400000 77.18813079 0.11171786 1561 1519845300 2018.02.28 19:15 77.06900000 77.00900000 76.99400000 77.09200000 77.17107071 0.11902733 1440 1519846200 2018.02.28 19:30 77.00800000 77.00800000 76.97800000 77.02000000 77.15554017 0.12694191 1412 1519847100 2018.02.28 19:45 77.00800000 77.01500000 77.00700000 77.08300000 77.14215539 0.13142060 1312 1519848000 2018.02.28 20:00 77.01500000 76.98300000 76.96600000 77.01500000 77.12699773 0.13327622 840 1519848900 2018.02.28 20:15 76.98300000 76.98500000 76.97300000 77.01500000 77.11347414 0.13263558 743 1519849800 2018.02.28 20:30 76.98400000 77.00200000 76.98100000 77.02200000 77.10285756 0.12755100 763 1519850700 2018.02.28 20:45 77.00300000 76.99100000 76.96600000 77.01600000 77.09220445 0.12035777 860 1519851600 2018.02.28 21:00 76.99100000 77.04400000 76.99100000 77.06500000 77.08761355 0.11329524 567 1519852500 2018.02.28 21:15 77.04400000 77.03300000 77.02600000 77.06900000 77.08241226 0.10427881 644 1519853400 2018.02.28 21:30 77.03300000 76.97500000 76.97000000 77.04000000 77.07218252 0.09542935 706 1519854300 2018.02.28 21:45 76.97500000 76.93100000 76.91400000 77.00000000 77.05873657 0.08207069 1262 1519855200 2018.02.28 22:00 76.93100000 76.92700000 76.87400000 76.96300000 77.04619023 0.07092259 1441 1519856100 2018.02.28 22:15 76.92600000 76.88500000 76.85900000 76.92800000 77.03083878 0.06009132 1250 1519857000 2018.02.28 22:30 76.88600000 76.93800000 76.87800000 76.94100000 77.02199699 0.05852869 767 1519857900 2018.02.28 22:45 76.93800000 76.93700000 76.85700000 76.95400000 77.01390204 0.05833923 1206 1519858800 2018.02.28 23:00 76.94000000 76.92300000 76.86000000 76.95700000 77.00524470 0.05974411 933 1519859700 2018.02.28 23:15 76.92300000 76.93900000 76.90900000 76.95600000 76.99893568 0.05569626 524 1519860600 2018.02.28 23:30 76.93700000 76.89800000 76.88600000 76.93700000 76.98932276 0.05253887 596 1519861500 2018.02.28 23:45 76.89900000 76.89700000 76.87000000 76.94900000 76.98053012 0.05242153 567 1519862400 2018.03.01 00:00 76.87100000 76.85700000 76.83000000 76.90300000 76.96876534 0.05242081 773 1519863300 2018.03.01 00:15 76.85400000 76.89700000 76.85400000 76.89900000 76.96193055 0.05252751 228 1519864200 2018.03.01 00:30 76.89900000 76.86200000 76.83100000 76.91900000 76.95241335 0.05420998 840 1519865100 2018.03.01 00:45 76.86100000 76.84300000 76.83600000 76.90800000 76.94199303 0.05600076 1240 1519866000 2018.03.01 01:00 76.84200000 76.85500000 76.82000000 76.87800000 76.93370798 0.05758519 891 1519866900 2018.03.01 01:15 76.85500000 76.81400000 76.79900000 76.85700000 76.92230722 0.06142596 729 1519867800 2018.03.01 01:30 76.81400000 76.86000000 76.80700000 76.87400000 76.91637320 0.06001468 645 1519868700 2018.03.01 01:45 76.86000000 76.84500000 76.82600000 76.88200000 76.90957575 0.05924849 845 1519869600 2018.03.01 02:00 76.84500000 76.83900000 76.77100000 76.85800000 76.90285425 0.05236546 1773 1519870500 2018.03.01 02:15 76.83900000 76.74500000 76.72800000 76.84200000 76.88782052 0.05273247 2445 1519871400 2018.03.01 02:30 76.74200000 76.75900000 76.68400000 76.79200000 76.87555189 0.05482936 2739 1519872300 2018.03.01 02:45 76.76000000 76.77100000 76.74300000 76.86000000 76.86559457 0.05726376 2199 1519873200 2018.03.01 03:00 76.77100000 76.76900000 76.76100000 76.83500000 76.85639509 0.05896772 2075 1519874100 2018.03.01 03:15 76.77000000 76.64100000 76.61500000 76.78400000 76.83588127 0.07541068 2771 1519875000 2018.03.01 03:30 76.64200000 76.72000000 76.63000000 76.73100000 76.82484496 0.07685782 2534 1519875900 2018.03.01 03:45 76.71800000 76.74800000 76.70100000 76.75800000 76.81752639 0.07494066 2192 1519876800 2018.03.01 04:00 76.74700000 76.65100000 76.64400000 76.74700000 76.80166674 0.08046786 1896 1519877700 2018.03.01 04:15 76.65000000 76.71200000 76.63400000 76.72000000 76.79312705 0.07722696 1637 1519878600 2018.03.01 04:30 76.71300000 76.79000000 76.70600000 76.79000000 76.79282923 0.07358692 1110 1519879500 2018.03.01 04:45 76.79200000 76.77100000 76.75600000 76.82300000 76.79075026 0.06984439 1329 1519880400 2018.03.01 05:00 76.77000000 76.79300000 76.75700000 76.80500000 76.79096452 0.06827790 907 1519881300 2018.03.01 05:15 76.79300000 76.86500000 76.78000000 76.86500000 76.79801552 0.06738491 856 1519882200 2018.03.01 05:30 76.86500000 76.87200000 76.85100000 76.89000000 76.80506166 0.06977713 817 1519883100 2018.03.01 05:45 76.87100000 76.87400000 76.85500000 76.88700000 76.81162721 0.07310940 588 1519884000 2018.03.01 06:00 76.87600000 76.89500000 76.86400000 76.90000000 76.81956748 0.07782918 1088 1519884900 2018.03.01 06:15 76.89500000 76.90600000 76.86300000 76.96500000 76.82779915 0.08344158 1461 1519885800 2018.03.01 06:30 76.90600000 76.86700000 76.86000000 76.91700000 76.83153256 0.08527219 654 1519886700 2018.03.01 06:45 76.86900000 76.91200000 76.84800000 76.92400000 76.83919613 0.09057979 988 1519887600 2018.03.01 07:00 76.91100000 76.92700000 76.87800000 76.97000000 76.84755840 0.09656952 1493 1519888500 2018.03.01 07:15 76.92800000 76.92400000 76.90800000 76.94000000 76.85483855 0.09856882 976 1519889400 2018.03.01 07:30 76.92500000 76.89100000 76.88900000 76.93700000 76.85828250 0.09802323 818 1519890300 2018.03.01 07:45 76.89100000 76.93300000 76.88000000 76.94600000 76.86539845 0.10029376 938 1519891200 2018.03.01 08:00 76.93200000 76.91800000 76.88300000 76.94400000 76.87040812 0.10053511 1391 1519892100 2018.03.01 08:15 76.91800000 76.99200000 76.90500000 76.99700000 76.88198830 0.09416505 1211 1519893000 2018.03.01 08:30 76.99200000 76.96400000 76.94400000 76.99700000 76.88979894 0.09106002 1188 1519893900 2018.03.01 08:45 76.96500000 76.99600000 76.95900000 77.02200000 76.89991333 0.09110278 1488 1519894800 2018.03.01 09:00 76.99500000 77.00200000 76.99300000 77.06700000 76.90963587 0.07750041 2118 1519895700 2018.03.01 09:15 77.00300000 76.99600000 76.98500000 77.04000000 76.91786102 0.06767599 1737 1519896600 2018.03.01 09:30 76.99500000 77.00800000 76.98200000 77.02500000 76.92644569 0.06547165 1494 1519897500 2018.03.01 09:45 77.01000000 77.00300000 76.99600000 77.05800000 76.93373657 0.05846305 1669 1519898400 2018.03.01 10:00 77.00200000 77.05900000 76.98100000 77.06300000 76.94566642 0.05657068 2160 1519899300 2018.03.01 10:15 77.06000000 77.04000000 77.03800000 77.10700000 76.95465057 0.05780609 1626 1519900200 2018.03.01 10:30 77.04200000 77.09700000 77.03800000 77.12100000 76.96820766 0.06361197 1186 1519901100 2018.03.01 10:45 77.09700000 77.08500000 77.07500000 77.12500000 76.97933074 0.06596906 1090 1519902000 2018.03.01 11:00 77.08500000 77.01400000 76.96900000 77.08600000 76.98263258 0.06391170 1787 1519902900 2018.03.01 11:15 77.01400000 76.99600000 76.95600000 77.03400000 76.98390566 0.06168696 1330 1519903800 2018.03.01 11:30 76.99600000 76.90800000 76.87900000 77.01900000 76.97667655 0.05876051 2061 1519904700 2018.03.01 11:45 76.90900000 76.89400000 76.87900000 76.96300000 76.96880260 0.06112904 1701 1519905600 2018.03.01 12:00 76.89500000 76.95300000 76.87900000 76.97000000 76.96729759 0.06090016 1675 1519906500 2018.03.01 12:15 76.95200000 76.98700000 76.91200000 77.00700000 76.96917401 0.05970624 1599 1519907400 2018.03.01 12:30 76.98800000 77.03700000 76.98200000 77.04400000 76.97563363 0.05664801 1322 1519908300 2018.03.01 12:45 77.03500000 77.02100000 77.01700000 77.05600000 76.97995423 0.05515519 1033 1519909200 2018.03.01 13:00 77.02100000 77.02500000 77.00600000 77.04000000 76.98424431 0.05258337 920 1519910100 2018.03.01 13:15 77.02400000 77.04100000 77.01700000 77.05800000 76.98964961 0.05209458 685 1519911000 2018.03.01 13:30 77.04200000 77.06300000 77.04200000 77.08200000 76.99663536 0.05193241 821 1519911900 2018.03.01 13:45 77.06200000 77.03800000 76.97800000 77.06200000 77.00057485 0.05163654 1254 1519912800 2018.03.01 14:00 77.03900000 77.03600000 77.03500000 77.08400000 77.00394867 0.05140707 1292 1519913700 2018.03.01 14:15 77.03600000 77.05900000 77.02800000 77.07400000 77.00919166 0.05166343 1432 1519914600 2018.03.01 14:30 77.05800000 77.07200000 77.05000000 77.09800000 77.01517340 0.05249772 1456 1519915500 2018.03.01 14:45 77.07200000 77.03500000 77.03500000 77.09700000 77.01706165 0.05236663 1173 1519916400 2018.03.01 15:00 77.03500000 77.06700000 77.00600000 77.06700000 77.02181769 0.05235784 1722 1519917300 2018.03.01 15:15 77.06700000 76.99700000 76.99700000 77.07100000 77.01945410 0.05252155 1582 1519918200 2018.03.01 15:30 76.99700000 77.12600000 76.99700000 77.16500000 77.02960132 0.05534020 2658 1519919100 2018.03.01 15:45 77.12700000 77.28000000 77.11700000 77.28000000 77.05344882 0.08047918 2259 1519920000 2018.03.01 16:00 77.27900000 77.23800000 77.21500000 77.30900000 77.07102512 0.09357043 2412 1519920900 2018.03.01 16:15 77.23800000 77.26000000 77.21800000 77.28700000 77.08902273 0.10532669 2127 1519921800 2018.03.01 16:30 77.25900000 77.14100000 77.13900000 77.32300000 77.09397294 0.09908593 3616 1519922700 2018.03.01 16:45 77.14100000 77.19600000 77.13600000 77.23400000 77.10368981 0.09292492 3244 1519923600 2018.03.01 17:00 77.19600000 77.33400000 77.15500000 77.34100000 77.12562411 0.10333701 5398 1519924500 2018.03.01 17:15 77.33200000 77.48400000 77.28700000 77.53300000 77.15975515 0.13105817 5179 1519925400 2018.03.01 17:30 77.48400000 77.64400000 77.47600000 77.70700000 77.20587371 0.17449958 5376 1519926300 2018.03.01 17:45 77.64500000 77.52200000 77.48900000 77.65400000 77.23598097 0.18980985 4168 1519927200 2018.03.01 18:00 77.52100000 77.45000000 77.41700000 77.53900000 77.25636374 0.19443611 3735 1519928100 2018.03.01 18:15 77.45200000 77.41900000 77.39200000 77.49500000 77.27185290 0.19514295 4206 1519929000 2018.03.01 18:30 77.41800000 77.51600000 77.40600000 77.52500000 77.29510501 0.20158637 3426 1519929900 2018.03.01 18:45 77.51600000 77.49900000 77.49200000 77.58200000 77.31452358 0.20201784 2636 1519930800 2018.03.01 19:00 77.49800000 77.45100000 77.43400000 77.50900000 77.32752133 0.19668038 2977 1519931700 2018.03.01 19:15 77.44900000 77.36400000 77.34600000 77.45100000 77.33099549 0.18792236 3040 1519932600 2018.03.01 19:30 77.36800000 77.29500000 77.27000000 77.37500000 77.32756735 0.17870064 3161 1519933500 2018.03.01 19:45 77.29500000 77.22600000 77.21700000 77.29800000 77.31789427 0.16799564 3206 1519934400 2018.03.01 20:00 77.22600000 77.13300000 77.07200000 77.23400000 77.30028529 0.16576136 3128 1519935300 2018.03.01 20:15 77.13200000 77.12300000 77.08100000 77.15600000 77.28340098 0.16096046 2243 1519936200 2018.03.01 20:30 77.11900000 77.00900000 76.99800000 77.16700000 77.25726755 0.17751348 2755 1519937100 2018.03.01 20:45 77.00800000 76.89700000 76.89500000 77.03200000 77.22295636 0.20681912 3666 1519938000 2018.03.01 21:00 76.90000000 76.83700000 76.81700000 76.92600000 77.18619861 0.23767799 4966 1519938900 2018.03.01 21:15 76.83600000 77.06100000 76.83400000 77.06300000 77.17427493 0.24368527 4655 1519939800 2018.03.01 21:30 77.06100000 77.01900000 76.95900000 77.06900000 77.15948684 0.25238733 4368 1519940700 2018.03.01 21:45 77.02000000 77.08300000 76.97900000 77.13600000 77.15220238 0.25605384 5095 1519941600 2018.03.01 22:00 77.08300000 77.14200000 77.04600000 77.16600000 77.15123073 0.25322748 4333 1519942500 2018.03.01 22:15 77.14100000 77.07900000 77.06900000 77.18500000 77.14435161 0.24514395 3570 1519943400 2018.03.01 22:30 77.07900000 77.08300000 77.04300000 77.11500000 77.13850860 0.22047066 2210 1519944300 2018.03.01 22:45 77.08500000 77.02400000 77.01600000 77.12000000 77.12760302 0.20749340 2204 1519945200 2018.03.01 23:00 77.02200000 77.06300000 77.02000000 77.10700000 77.12145035 0.19641127 934 1519946100 2018.03.01 23:15 77.06400000 77.02500000 77.02000000 77.07200000 77.11226460 0.18750837 584 1519947000 2018.03.01 23:30 77.02200000 77.08600000 77.02000000 77.11100000 77.10976321 0.16466173 706 1519947900 2018.03.01 23:45 77.08400000 77.01000000 77.00500000 77.09200000 77.10026195 0.14124485 1140 1519948800 2018.03.02 00:00 76.98000000 77.03300000 76.97900000 77.05000000 77.09385605 0.11748096 619 1519949700 2018.03.02 00:15 77.03300000 77.03200000 76.98900000 77.04700000 77.08796500 0.10007673 1069 1519950600 2018.03.02 00:30 77.03200000 77.03800000 77.00600000 77.10300000 77.08320643 0.08752003 548 1519951500 2018.03.02 00:45 77.03700000 77.04300000 77.02700000 77.13100000 77.07937724 0.08007817 715 1519952400 2018.03.02 01:00 77.04400000 77.04400000 77.00900000 77.06600000 77.07600798 0.07780797 991 1519953300 2018.03.02 01:15 77.04400000 77.03100000 77.02400000 77.06100000 77.07172151 0.07540305 608 1519954200 2018.03.02 01:30 77.02900000 77.03100000 77.02900000 77.09300000 77.06784327 0.07271120 696 1519955100 2018.03.02 01:45 77.03200000 77.09100000 77.03100000 77.13200000 77.07004867 0.06300718 1339 1519956000 2018.03.02 02:00 77.08900000 77.11400000 77.05400000 77.12300000 77.07423451 0.03848397 1988 1519956900 2018.03.02 02:15 77.11400000 77.14700000 77.11300000 77.17700000 77.08116456 0.04438291 1382 1519957800 2018.03.02 02:30 77.14800000 77.20400000 77.09700000 77.20400000 77.09286317 0.05408896 1898 1519958700 2018.03.02 02:45 77.20600000 77.25000000 77.17600000 77.25700000 77.10782859 0.06934851 1944 1519959600 2018.03.02 03:00 77.25100000 77.23600000 77.20500000 77.26100000 77.12003539 0.07951419 1755 1519960500 2018.03.02 03:15 77.23600000 77.17500000 77.15200000 77.26500000 77.12527011 0.08217154 1947 1519961400 2018.03.02 03:30 77.17500000 77.11500000 77.11000000 77.19100000 77.12429201 0.08123592 2430 1519962300 2018.03.02 03:45 77.11400000 77.09800000 77.06600000 77.14400000 77.12178801 0.07734324 2590 1519963200 2018.03.02 04:00 77.09800000 77.08200000 77.04400000 77.10400000 77.11799867 0.07545851 1888 1519964100 2018.03.02 04:15 77.08200000 77.01100000 77.00300000 77.08500000 77.10780832 0.07375329 2146 1519965000 2018.03.02 04:30 77.01200000 76.99400000 76.94300000 77.01800000 77.09696943 0.07597407 2267 1519965900 2018.03.02 04:45 76.99300000 77.04000000 76.96800000 77.05100000 77.09154377 0.07426199 1821 1519966800 2018.03.02 05:00 77.04100000 77.06800000 77.03900000 77.09100000 77.08930151 0.07334277 1410 1519967700 2018.03.02 05:15 77.06700000 77.13400000 77.06000000 77.13900000 77.09355851 0.07255969 1144 1519968600 2018.03.02 05:30 77.13400000 77.11400000 77.09200000 77.14700000 77.09550532 0.07145551 1398 1519969500 2018.03.02 05:45 77.11300000 77.05900000 77.05800000 77.13100000 77.09202862 0.07135288 903 1519970400 2018.03.02 06:00 77.06100000 77.11800000 77.05800000 77.13000000 77.09450209 0.07034631 1282 1519971300 2018.03.02 06:15 77.11700000 77.19800000 77.10600000 77.19900000 77.10435903 0.07068475 1421 1519972200 2018.03.02 06:30 77.19900000 77.16800000 77.16400000 77.22000000 77.11042007 0.06904493 1101 1519973100 2018.03.02 06:45 77.16700000 77.12400000 77.12400000 77.19800000 77.11171340 0.06876134 824 1519974000 2018.03.02 07:00 77.12600000 77.09300000 77.07800000 77.13100000 77.10993117 0.06915977 1409 1519974900 2018.03.02 07:15 77.09300000 77.11700000 77.07000000 77.13000000 77.11060439 0.06858497 728 1519975800 2018.03.02 07:30 77.11600000 77.12300000 77.10000000 77.14900000 77.11178493 0.06530277 1006 1519976700 2018.03.02 07:45 77.12300000 76.94800000 76.93400000 77.12300000 77.09618636 0.06745083 3817 1519977600 2018.03.02 08:00 76.94700000 76.91500000 76.89800000 76.98100000 77.07893052 0.07151921 2837 1519978500 2018.03.02 08:15 76.91400000 76.87400000 76.86400000 76.95300000 77.05941333 0.08229227 1800 1519979400 2018.03.02 08:30 76.87500000 76.94600000 76.83600000 76.96000000 77.04861206 0.08611571 2204 1519980300 2018.03.02 08:45 76.94600000 76.93700000 76.91400000 76.98000000 77.03798234 0.09014591 1404 1519981200 2018.03.02 09:00 76.94100000 76.97900000 76.91600000 76.98700000 77.03236497 0.09136440 2276 1519982100 2018.03.02 09:15 76.97900000 76.94500000 76.93700000 76.98100000 77.02404450 0.09476687 2033 1519983000 2018.03.02 09:30 76.94500000 76.93300000 76.91300000 76.95400000 77.01537359 0.09864369 2366 1519983900 2018.03.02 09:45 76.93300000 76.85100000 76.84300000 76.93900000 76.99971897 0.10873398 2335 1519984800 2018.03.02 10:00 76.85000000 76.88000000 76.81000000 76.88300000 76.98831716 0.11385485 2939 1519985700 2018.03.02 10:15 76.88000000 76.95100000 76.82900000 76.97000000 76.98476314 0.11029088 2430 1519986600 2018.03.02 10:30 76.95200000 76.90700000 76.90100000 76.96500000 76.97735713 0.10936518 2219 1519987500 2018.03.02 10:45 76.90700000 76.86700000 76.85900000 76.92700000 76.96684693 0.11265166 1923 1519988400 2018.03.02 11:00 76.86600000 76.88300000 76.78600000 76.96300000 76.95886151 0.11047410 2569 1519989300 2018.03.02 11:15 76.88200000 76.84700000 76.80800000 76.88400000 76.94820803 0.10100653 2191 1519990200 2018.03.02 11:30 76.84700000 76.81500000 76.80600000 76.87800000 76.93552155 0.09379800 1808 1519991100 2018.03.02 11:45 76.81600000 76.68700000 76.68600000 76.81900000 76.91185283 0.10083362 1824 1519992000 2018.03.02 12:00 76.68600000 76.63900000 76.61200000 76.68600000 76.88586685 0.11145731 1778 1519992900 2018.03.02 12:15 76.63900000 76.55700000 76.54400000 76.63900000 76.85454620 0.12413473 1916 1519993800 2018.03.02 12:30 76.55700000 76.45900000 76.45900000 76.58200000 76.81687513 0.14151823 1725 1519994700 2018.03.02 12:45 76.45800000 76.35200000 76.34900000 76.49900000 76.77260131 0.17728739 2739 1519995600 2018.03.02 13:00 76.35300000 76.26400000 76.22700000 76.40000000 76.72416309 0.21513473 4190 1519996500 2018.03.02 13:15 76.26400000 76.22500000 76.17200000 76.26600000 76.67662375 0.24894541 2970 1519997400 2018.03.02 13:30 76.22400000 76.26900000 76.17800000 76.30000000 76.63780244 0.26633525 2845 1519998300 2018.03.02 13:45 76.27000000 76.35300000 76.24000000 76.35400000 76.61067840 0.27149560 2432 1519999200 2018.03.02 14:00 76.35200000 76.24900000 76.15100000 76.35400000 76.57623283 0.27772649 2474 1520000100 2018.03.02 14:15 76.24900000 76.18100000 76.17600000 76.25900000 76.53859161 0.28633065 2369 1520001000 2018.03.02 14:30 76.18000000 76.22600000 76.15600000 76.26300000 76.50882098 0.28641575 2202 1520001900 2018.03.02 14:45 76.22500000 76.22000000 76.19600000 76.34300000 76.48131422 0.28793697 2557 1520002800 2018.03.02 15:00 76.22100000 76.26300000 76.18700000 76.31000000 76.46052239 0.28106494 3094 1520003700 2018.03.02 15:15 76.26300000 76.36400000 76.24900000 76.36400000 76.45132978 0.26058078 2296 1520004600 2018.03.02 15:30 76.36400000 76.41100000 76.31300000 76.45000000 76.44748885 0.24011820 2383 1520005500 2018.03.02 15:45 76.41200000 76.38100000 76.33100000 76.42300000 76.44115658 0.22119090 2962 1520006400 2018.03.02 16:00 76.38200000 76.31700000 76.29000000 76.38200000 76.42933214 0.19797677 2406 1520007300 2018.03.02 16:15 76.31900000 76.29300000 76.28100000 76.34800000 76.41634813 0.17375830 2278 1520008200 2018.03.02 16:30 76.29300000 76.24200000 76.22000000 76.35900000 76.39974355 0.14750691 4511 1520009100 2018.03.02 16:45 76.24200000 76.27900000 76.22200000 76.32000000 76.38824416 0.12971218 2976 1520010000 2018.03.02 17:00 76.27800000 76.27100000 76.24500000 76.30600000 76.37707805 0.11277922 4128 1520010900 2018.03.02 17:15 76.27200000 76.22900000 76.20900000 76.28000000 76.36297538 0.10003711 3188 1520011800 2018.03.02 17:30 76.22900000 76.40900000 76.20900000 76.42400000 76.36735868 0.10154869 4218 1520012700 2018.03.02 17:45 76.40800000 76.30600000 76.29700000 76.43100000 76.36151499 0.09793144 3416 1520013600 2018.03.02 18:00 76.30600000 76.25900000 76.20100000 76.32400000 76.35175166 0.09103681 3781 1520014500 2018.03.02 18:15 76.26000000 76.33000000 76.21700000 76.33700000 76.34968007 0.08524831 3115 1520015400 2018.03.02 18:30 76.33000000 76.32000000 76.29200000 76.37700000 76.34685340 0.08176533 2994 1520016300 2018.03.02 18:45 76.32000000 76.43000000 76.31000000 76.43400000 76.35477212 0.08859983 2643 1520017200 2018.03.02 19:00 76.43000000 76.30800000 76.30000000 76.43000000 76.35031764 0.08336172 2442 1520018100 2018.03.02 19:15 76.30700000 76.31900000 76.24500000 76.32400000 76.34733500 0.07298166 2696 1520019000 2018.03.02 19:30 76.31800000 76.24600000 76.21800000 76.32600000 76.33768405 0.06688245 2178 1520019900 2018.03.02 19:45 76.24600000 76.24300000 76.24300000 76.31600000 76.32866652 0.06187977 1763 1520020800 2018.03.02 20:00 76.24300000 76.17600000 76.15200000 76.25900000 76.31412685 0.06595476 1678 1520021700 2018.03.02 20:15 76.17500000 76.24900000 76.17100000 76.24900000 76.30792430 0.06566682 1429 1520022600 2018.03.02 20:30 76.24900000 76.29800000 76.19400000 76.29900000 76.30697912 0.06134134 1617 1520023500 2018.03.02 20:45 76.29700000 76.26500000 76.26100000 76.33500000 76.30298111 0.05876001 1475 1520024400 2018.03.02 21:00 76.26400000 76.29800000 76.26300000 76.32000000 76.30250672 0.05857165 1366 1520025300 2018.03.02 21:15 76.29800000 76.26300000 76.23600000 76.30300000 76.29874418 0.05832346 1253 1520026200 2018.03.02 21:30 76.26300000 76.24700000 76.21000000 76.26300000 76.29381616 0.05731930 1105 1520027100 2018.03.02 21:45 76.24800000 76.33400000 76.24200000 76.36000000 76.29764319 0.05830196 1386 1520028000 2018.03.02 22:00 76.33300000 76.38100000 76.30800000 76.39900000 76.30558194 0.06170977 1692 1520028900 2018.03.02 22:15 76.38100000 76.44300000 76.35100000 76.45800000 76.31866937 0.06792750 1780 1520029800 2018.03.02 22:30 76.44400000 76.46300000 76.40800000 76.47400000 76.33241514 0.07553312 1461 1520030700 2018.03.02 22:45 76.46400000 76.50400000 76.43500000 76.51000000 76.34875656 0.08862537 1600 1520031600 2018.03.02 23:00 76.50300000 76.46600000 76.45700000 76.53000000 76.35992260 0.09328173 1031 1520032500 2018.03.02 23:15 76.46400000 76.50000000 76.46400000 76.50200000 76.37326331 0.10202958 664 1520033400 2018.03.02 23:30 76.50100000 76.50200000 76.49500000 76.51600000 76.38552394 0.10907477 481 1520034300 2018.03.02 23:45 76.50300000 76.51700000 76.48500000 76.52300000 76.39804547 0.11696823 467 1520208000 2018.03.05 00:00 76.20900000 76.42500000 76.18200000 76.46700000 76.40061257 0.11631882 1272 1520208900 2018.03.05 00:15 76.42500000 76.42500000 76.39900000 76.48900000 76.40293518 0.11580316 610 1520209800 2018.03.05 00:30 76.42500000 76.48900000 76.42500000 76.50600000 76.41113183 0.11438648 1048 1520210700 2018.03.05 00:45 76.49000000 76.43500000 76.43500000 76.54200000 76.41340499 0.10875594 1229 1520211600 2018.03.05 01:00 76.43400000 76.47800000 76.41500000 76.48800000 76.41955690 0.09711990 1082 1520212500 2018.03.05 01:15 76.47900000 76.29600000 76.29600000 76.48400000 76.40778957 0.09194258 2101 1520213400 2018.03.05 01:30 76.29700000 76.35800000 76.23300000 76.36000000 76.40304771 0.08924973 1474 1520214300 2018.03.05 01:45 76.35800000 76.32900000 76.29000000 76.36300000 76.39599555 0.08603170 1357 1520215200 2018.03.05 02:00 76.33000000 76.40100000 76.33000000 76.43800000 76.39647216 0.08310691 1555 1520216100 2018.03.05 02:15 76.39900000 76.43300000 76.38500000 76.49000000 76.39995100 0.07695511 1553 1520217000 2018.03.05 02:30 76.43300000 76.36800000 76.35900000 76.45400000 76.39690805 0.07056515 1272 1520217900 2018.03.05 02:45 76.36800000 76.23600000 76.23300000 76.37200000 76.38158347 0.08422482 1676 1520218800 2018.03.05 03:00 76.23600000 76.27600000 76.20300000 76.30400000 76.37152790 0.09202500 1547 1520219700 2018.03.05 03:15 76.27500000 76.33700000 76.26600000 76.36100000 76.36823953 0.09246149 1132 1520220600 2018.03.05 03:30 76.33800000 76.31700000 76.31100000 76.38100000 76.36335958 0.09279069 1504 1520221500 2018.03.05 03:45 76.31700000 76.24900000 76.24500000 76.36100000 76.35246819 0.09494343 1420 1520222400 2018.03.05 04:00 76.24900000 76.21200000 76.20700000 76.26700000 76.33909027 0.10123838 1130 1520223300 2018.03.05 04:15 76.21100000 76.17100000 76.16400000 76.23800000 76.32308167 0.10667484 1218 1520224200 2018.03.05 04:30 76.17100000 76.05400000 76.03300000 76.17500000 76.29745484 0.12222282 1424 1520225100 2018.03.05 04:45 76.05400000 76.09400000 76.04300000 76.11200000 76.27807819 0.12575500 1416 1520226000 2018.03.05 05:00 76.09200000 76.07800000 76.04300000 76.11900000 76.25902313 0.13417795 1323 1520226900 2018.03.05 05:15 76.07600000 76.15200000 76.06600000 76.16900000 76.24883045 0.13377838 1098 1520227800 2018.03.05 05:30 76.15200000 76.16900000 76.09600000 76.17100000 76.24122755 0.12547361 1035 1520228700 2018.03.05 05:45 76.16700000 76.22700000 76.14700000 76.23800000 76.23987254 0.11804156 1115 1520229600 2018.03.05 06:00 76.22700000 76.24100000 76.22100000 76.27800000 76.23997992 0.10533992 1308 1520230500 2018.03.05 06:15 76.24200000 76.25700000 76.22400000 76.27300000 76.24160088 0.10455075 927 1520231400 2018.03.05 06:30 76.25900000 76.23200000 76.21300000 76.27700000 76.24068651 0.10128650 783 1520232300 2018.03.05 06:45 76.23300000 76.19300000 76.18400000 76.23600000 76.23614494 0.09975121 746 1520233200 2018.03.05 07:00 76.19400000 76.24600000 76.19000000 76.27300000 76.23708352 0.09281250 1067 1520234100 2018.03.05 07:15 76.24600000 76.18400000 76.17100000 76.24600000 76.23202794 0.08145318 703 1520235000 2018.03.05 07:30 76.18400000 76.21300000 76.16600000 76.21600000 76.23021576 0.07510336 814 1520235900 2018.03.05 07:45 76.21400000 76.23200000 76.19800000 76.24200000 76.23038569 0.07514667 1630 1520236800 2018.03.05 08:00 76.23300000 76.18800000 76.18800000 76.27400000 76.22634895 0.07363669 1041 1520237700 2018.03.05 08:15 76.18800000 76.16100000 76.13000000 76.20900000 76.22012524 0.06821696 865 1520238600 2018.03.05 08:30 76.16100000 76.08200000 76.08100000 76.16200000 76.20697046 0.06558703 1035 1520239500 2018.03.05 08:45 76.08200000 76.10700000 76.05400000 76.10700000 76.19744946 0.06471664 1126 1520240400 2018.03.05 09:00 76.10700000 76.11700000 76.05800000 76.13000000 76.18978761 0.06432579 2582 1520241300 2018.03.05 09:15 76.11600000 75.98500000 75.97900000 76.12100000 76.17028403 0.07388451 2720 1520242200 2018.03.05 09:30 75.98500000 76.02800000 75.96300000 76.06400000 76.15673317 0.07537240 2195 1520243100 2018.03.05 09:45 76.02900000 75.95500000 75.95200000 76.04300000 76.13752048 0.08786206 1874 1520244000 2018.03.05 10:00 75.95600000 76.03300000 75.92600000 76.04000000 76.12756615 0.09186057 2503 1520244900 2018.03.05 10:15 76.03300000 76.03900000 75.98600000 76.06300000 76.11913128 0.09569057 2508 1520245800 2018.03.05 10:30 76.03900000 76.10500000 75.96800000 76.11600000 76.11778544 0.09541317 2216 1520246700 2018.03.05 10:45 76.10500000 76.14900000 76.10300000 76.20700000 76.12075826 0.09191579 2662 1520247600 2018.03.05 11:00 76.15000000 76.15600000 76.12200000 76.18700000 76.12411462 0.08784149 1784 1520248500 2018.03.05 11:15 76.15800000 76.13100000 76.09700000 76.16300000 76.12477037 0.08265881 1386 1520249400 2018.03.05 11:30 76.13300000 76.20700000 76.12500000 76.21300000 76.13260176 0.08151549 1501 1520250300 2018.03.05 11:45 76.20800000 76.24100000 76.19700000 76.24500000 76.14292540 0.08516167 1466 1520251200 2018.03.05 12:00 76.23900000 76.30100000 76.20100000 76.30100000 76.15798013 0.09254953 1393 1520252100 2018.03.05 12:15 76.30100000 76.30900000 76.25200000 76.30900000 76.17236297 0.10239007 1216 1520253000 2018.03.05 12:30 76.30800000 76.31900000 76.29600000 76.34200000 76.18632840 0.11185881 1393 1520253900 2018.03.05 12:45 76.31800000 76.33600000 76.26800000 76.34000000 76.20058284 0.12181850 1209 1520254800 2018.03.05 13:00 76.33600000 76.33700000 76.31700000 76.35500000 76.21357495 0.13083631 873 1520255700 2018.03.05 13:15 76.33800000 76.33600000 76.33500000 76.37700000 76.22523448 0.13794737 875 1520256600 2018.03.05 13:30 76.33600000 76.35300000 76.31900000 76.35900000 76.23740262 0.14190460 976 1520257500 2018.03.05 13:45 76.35400000 76.34700000 76.32000000 76.37100000 76.24784047 0.14492227 1157 1520258400 2018.03.05 14:00 76.34600000 76.33200000 76.30800000 76.35000000 76.25585566 0.14605681 1357 1520259300 2018.03.05 14:15 76.33200000 76.32500000 76.30100000 76.34700000 76.26244084 0.13586487 1207 1520260200 2018.03.05 14:30 76.32500000 76.33000000 76.30900000 76.36500000 76.26887504 0.12795246 1083 1520261100 2018.03.05 14:45 76.32900000 76.29600000 76.29100000 76.34000000 76.27145837 0.10766423 980 1520262000 2018.03.05 15:00 76.29800000 76.36300000 76.28700000 76.37800000 76.28017662 0.09667274 1303 1520262900 2018.03.05 15:15 76.36300000 76.33700000 76.33500000 76.37200000 76.28558837 0.08139129 835 1520263800 2018.03.05 15:30 76.33400000 76.32400000 76.31500000 76.35300000 76.28924662 0.07098030 1415 1520264700 2018.03.05 15:45 76.32400000 76.32000000 76.32000000 76.34800000 76.29217552 0.06362093 952 1520265600 2018.03.05 16:00 76.31900000 76.28200000 76.25900000 76.33500000 76.29120642 0.05615983 1403 1520266500 2018.03.05 16:15 76.28100000 76.33700000 76.24300000 76.33700000 76.29556771 0.04210697 1475 1520267400 2018.03.05 16:30 76.33600000 76.41900000 76.32000000 76.42800000 76.30732317 0.03920521 3244 1520268300 2018.03.05 16:45 76.41800000 76.40800000 76.38400000 76.43600000 76.31691144 0.03707484 2640 1520269200 2018.03.05 17:00 76.41200000 76.36000000 76.33000000 76.42100000 76.32101511 0.03597737 3254 1520270100 2018.03.05 17:15 76.36100000 76.43700000 76.33700000 76.45000000 76.33206129 0.03942236 2340 1520271000 2018.03.05 17:30 76.43700000 76.56200000 76.42800000 76.56400000 76.35396022 0.05978540 2605 1520271900 2018.03.05 17:45 76.56200000 76.57000000 76.53100000 76.57900000 76.37453543 0.07554177 2146 1520272800 2018.03.05 18:00 76.57200000 76.60100000 76.52000000 76.62900000 76.39610349 0.09135518 2852 1520273700 2018.03.05 18:15 76.60200000 76.67300000 76.58800000 76.70900000 76.42247458 0.11203547 2450 1520274600 2018.03.05 18:30 76.67200000 76.67100000 76.63500000 76.69300000 76.44614367 0.12777760 1707 1520275500 2018.03.05 18:45 76.67200000 76.61800000 76.61600000 76.69800000 76.46251094 0.13478130 1492 1520276400 2018.03.05 19:00 76.61500000 76.60600000 76.59500000 76.63900000 76.47617657 0.13817563 1477 1520277300 2018.03.05 19:15 76.60600000 76.63400000 76.55800000 76.63800000 76.49120737 0.14137036 1659 1520278200 2018.03.05 19:30 76.63500000 76.63100000 76.59800000 76.65700000 76.50452095 0.14261835 1534 1520279100 2018.03.05 19:45 76.63100000 76.67400000 76.60900000 76.68100000 76.52066181 0.14243528 1365 1520280000 2018.03.05 20:00 76.67400000 76.72500000 76.64800000 76.74000000 76.54012259 0.14814775 1221 1520280900 2018.03.05 20:15 76.72700000 76.73400000 76.69500000 76.75000000 76.55858711 0.15001615 1022 1520281800 2018.03.05 20:30 76.73400000 76.71300000 76.70800000 76.75400000 76.57329310 0.14646177 1184 1520282700 2018.03.05 20:45 76.71300000 76.69800000 76.69300000 76.73600000 76.58516995 0.13890960 884 1520283600 2018.03.05 21:00 76.69800000 76.67500000 76.66400000 76.71600000 76.59372519 0.12304671 863 1520284500 2018.03.05 21:15 76.67500000 76.67600000 76.63600000 76.69400000 76.60156089 0.10990914 921 1520285400 2018.03.05 21:30 76.67700000 76.73800000 76.67400000 76.74100000 76.61455509 0.10501821 937 1520286300 2018.03.05 21:45 76.73800000 76.73600000 76.72100000 76.74500000 76.62612127 0.09621249 677 1520287200 2018.03.05 22:00 76.73900000 76.73500000 76.72800000 76.75500000 76.63649067 0.07622271 713 1520288100 2018.03.05 22:15 76.73300000 76.69100000 76.68100000 76.75200000 76.64168204 0.06056333 809 1520289000 2018.03.05 22:30 76.69000000 76.76400000 76.68400000 76.76400000 76.65333137 0.05817725 684 1520289900 2018.03.05 22:45 76.76200000 76.71800000 76.70900000 76.78300000 76.65949028 0.05373599 665 1520290800 2018.03.05 23:00 76.71800000 76.69400000 76.68600000 76.72400000 76.66277692 0.05084275 472 1520291700 2018.03.05 23:15 76.69300000 76.70500000 76.68300000 76.70700000 76.66679817 0.04951416 202 1520292600 2018.03.05 23:30 76.70300000 76.71800000 76.69300000 76.74500000 76.67167453 0.04836191 587 1520293500 2018.03.05 23:45 76.71900000 76.73100000 76.70400000 76.74000000 76.67732458 0.04566076 659 1520294400 2018.03.06 00:00 76.72100000 76.71000000 76.70300000 76.73000000 76.68043652 0.04148933 1580 1520295300 2018.03.06 00:15 76.71000000 76.72300000 76.71000000 76.73300000 76.68449019 0.03854011 713 1520296200 2018.03.06 00:30 76.72100000 76.72200000 76.71700000 76.73200000 76.68806255 0.03485041 336 1520297100 2018.03.06 00:45 76.72100000 76.70600000 76.70600000 76.73400000 76.68977088 0.03360928 305 1520298000 2018.03.06 01:00 76.70500000 76.73400000 76.70200000 76.75700000 76.69398318 0.03101116 547 1520298900 2018.03.06 01:15 76.73300000 76.78800000 76.72600000 76.80700000 76.70293716 0.03098763 742 1520299800 2018.03.06 01:30 76.78800000 76.78500000 76.77700000 76.83100000 76.71075267 0.03239638 886 1520300700 2018.03.06 01:45 76.78400000 76.75400000 76.74000000 76.79300000 76.71487146 0.03214461 953 1520301600 2018.03.06 02:00 76.75400000 76.83000000 76.75300000 76.83200000 76.72583608 0.03662498 2150 1520302500 2018.03.06 02:15 76.82900000 76.87800000 76.82500000 76.93400000 76.74032789 0.04568851 2622 1520303400 2018.03.06 02:30 76.87300000 76.93600000 76.85700000 76.99400000 76.75896333 0.06229168 2490 1520304300 2018.03.06 02:45 76.93600000 76.92300000 76.80600000 76.95700000 76.77458587 0.07307983 2803 1520305200 2018.03.06 03:00 76.92500000 76.90100000 76.87600000 76.93900000 76.78662531 0.07939435 2716 1520306100 2018.03.06 03:15 76.90100000 76.92300000 76.89100000 76.95500000 76.79961337 0.08403033 1952 1520307000 2018.03.06 03:30 76.92300000 76.96500000 76.89500000 76.99500000 76.81536448 0.09405824 3586 1520307900 2018.03.06 03:45 76.96500000 76.92300000 76.90900000 76.99400000 76.82561548 0.09655096 2228 1520308800 2018.03.06 04:00 76.92200000 76.96700000 76.89000000 77.02800000 76.83908067 0.09946357 2254 1520309700 2018.03.06 04:15 76.96900000 76.99000000 76.92800000 76.99400000 76.85345394 0.10291025 1634 1520310600 2018.03.06 04:30 76.98900000 76.95100000 76.94900000 76.99300000 76.86274404 0.10221553 1282 1520311500 2018.03.06 04:45 76.95000000 76.99300000 76.94900000 77.00100000 76.87514937 0.10378857 1250 1520312400 2018.03.06 05:00 76.99200000 77.01400000 76.96200000 77.01800000 76.88837324 0.10332208 1008 1520313300 2018.03.06 05:15 77.01300000 76.98100000 76.97300000 77.02100000 76.89719484 0.09952947 1384 1520314200 2018.03.06 05:30 76.98100000 77.04300000 76.97500000 77.04800000 76.91108104 0.09782720 2282 1520315100 2018.03.06 05:45 77.04200000 76.93800000 76.93800000 77.04200000 76.91364475 0.08666740 994 1520316000 2018.03.06 06:00 76.93900000 76.98100000 76.92700000 77.00100000 76.92005954 0.07773688 1213 1520316900 2018.03.06 06:15 76.98200000 76.93000000 76.92400000 76.98600000 76.92100625 0.07181562 1062 1520317800 2018.03.06 06:30 76.93100000 76.92800000 76.91700000 76.96100000 76.92167232 0.06491211 984 1520318700 2018.03.06 06:45 76.92700000 76.88300000 76.87200000 76.93500000 76.91798924 0.05531688 1593 1520319600 2018.03.06 07:00 76.88400000 76.86900000 76.84000000 76.88800000 76.91332360 0.05544902 1451 1520320500 2018.03.06 07:15 76.87000000 76.85100000 76.81900000 76.89500000 76.90738802 0.06009783 1271 1520321400 2018.03.06 07:30 76.85200000 76.92000000 76.82900000 76.92300000 76.90858916 0.05910145 1145 1520322300 2018.03.06 07:45 76.92100000 76.92700000 76.91500000 76.95900000 76.91034257 0.05812737 1388 1520323200 2018.03.06 08:00 76.92700000 76.93800000 76.90100000 76.95800000 76.91297661 0.05686020 1290 1520324100 2018.03.06 08:15 76.93800000 76.88700000 76.88000000 76.93800000 76.91050265 0.05849079 1140 1520325000 2018.03.06 08:30 76.88600000 76.87700000 76.85900000 76.89700000 76.90731192 0.05936616 1344 1520325900 2018.03.06 08:45 76.87700000 76.87300000 76.83600000 76.88800000 76.90404412 0.06144864 1671 1520326800 2018.03.06 09:00 76.87500000 76.86200000 76.84900000 76.92000000 76.90003992 0.06248570 2040 1520327700 2018.03.06 09:15 76.86200000 76.83600000 76.77900000 76.87800000 76.89394088 0.06352608 3600 1520328600 2018.03.06 09:30 76.83600000 76.77200000 76.74500000 76.84500000 76.88232746 0.07241372 3191 1520329500 2018.03.06 09:45 76.77300000 76.81300000 76.75400000 76.82800000 76.87572485 0.07231748 2703 1520330400 2018.03.06 10:00 76.81400000 76.80600000 76.77100000 76.82200000 76.86908438 0.06947620 2424 1520331300 2018.03.06 10:15 76.80600000 76.81500000 76.76300000 76.83900000 76.86393349 0.06754757 2139 1520332200 2018.03.06 10:30 76.81300000 76.80300000 76.79600000 76.85500000 76.85813030 0.05755362 1941 1520333100 2018.03.06 10:45 76.80300000 76.77600000 76.77000000 76.82800000 76.85030837 0.05946549 2340 1520334000 2018.03.06 11:00 76.77600000 76.80000000 76.77100000 76.83600000 76.84551709 0.05392785 1673 1520334900 2018.03.06 11:15 76.80100000 76.71600000 76.71200000 76.80500000 76.83318213 0.05994677 1692 1520335800 2018.03.06 11:30 76.71600000 76.73900000 76.71400000 76.76400000 76.82421241 0.06129587 1319 1520336700 2018.03.06 11:45 76.73900000 76.70800000 76.70600000 76.75900000 76.81314456 0.06705952 1699 1520337600 2018.03.06 12:00 76.70700000 76.72800000 76.70100000 76.75300000 76.80503555 0.07013214 1896 1520338500 2018.03.06 12:15 76.72800000 76.68500000 76.67800000 76.75700000 76.79360360 0.07661660 1562 1520339400 2018.03.06 12:30 76.68600000 76.78200000 76.68600000 76.78500000 76.79249849 0.07147863 1252 1520340300 2018.03.06 12:45 76.78000000 76.82400000 76.77500000 76.84000000 76.79549863 0.06485575 1752 1520341200 2018.03.06 13:00 76.82300000 77.04900000 76.81400000 77.05500000 76.81964162 0.08003159 3351 1520342100 2018.03.06 13:15 77.04900000 77.26000000 77.04400000 77.26500000 76.86158051 0.13070096 4927 1520343000 2018.03.06 13:30 77.26100000 77.36300000 77.25300000 77.41400000 76.90933475 0.18160583 6828 1520343900 2018.03.06 13:45 77.36300000 77.42900000 77.31600000 77.48200000 76.95882668 0.22790054 4161 1520344800 2018.03.06 14:00 77.42900000 77.48200000 77.42800000 77.49900000 77.00865271 0.26939464 3740 1520345700 2018.03.06 14:15 77.48200000 77.52900000 77.47200000 77.58600000 77.05820960 0.30576119 2793 1520346600 2018.03.06 14:30 77.52900000 77.49900000 77.46300000 77.54600000 77.10018963 0.32773852 1814 1520347500 2018.03.06 14:45 77.49800000 77.55400000 77.49200000 77.66600000 77.14340967 0.35016349 3898 1520348400 2018.03.06 15:00 77.55500000 77.61300000 77.55500000 77.65400000 77.18813256 0.37096423 3669 1520349300 2018.03.06 15:15 77.61300000 77.52200000 77.51100000 77.62100000 77.21992946 0.37852892 2548 1520350200 2018.03.06 15:30 77.52200000 77.49400000 77.47100000 77.55200000 77.24603141 0.37927515 1782 1520351100 2018.03.06 15:45 77.49500000 77.42000000 77.40600000 77.51600000 77.26259985 0.37074030 2529 1520352000 2018.03.06 16:00 77.42100000 77.46600000 77.42100000 77.48000000 77.28197129 0.36315960 2125 1520352900 2018.03.06 16:15 77.46600000 77.40200000 77.33800000 77.46700000 77.29340260 0.34346380 2754 1520353800 2018.03.06 16:30 77.40700000 77.28800000 77.28400000 77.43300000 77.29288807 0.32025197 4475 1520354700 2018.03.06 16:45 77.28700000 77.39600000 77.23700000 77.43100000 77.30270825 0.29352361 3872 1520355600 2018.03.06 17:00 77.39400000 77.44600000 77.37500000 77.45900000 77.31635508 0.26503203 4018 1520356500 2018.03.06 17:15 77.44500000 77.49400000 77.43800000 77.49900000 77.33327365 0.22474282 2908 1520357400 2018.03.06 17:30 77.49200000 77.51700000 77.45900000 77.52400000 77.35077139 0.18679074 2799 1520358300 2018.03.06 17:45 77.51800000 77.35900000 77.31400000 77.52100000 77.35155507 0.14456004 4473 1520359200 2018.03.06 18:00 77.36000000 77.41200000 77.32700000 77.41700000 77.35731173 0.12423639 4624 1520360100 2018.03.06 18:15 77.41300000 77.28200000 77.27000000 77.43200000 77.35013919 0.12884949 4381 1520361000 2018.03.06 18:30 77.28300000 77.31100000 77.25200000 77.32600000 77.34641164 0.13189843 2420 1520361900 2018.03.06 18:45 77.31200000 77.42800000 77.31100000 77.43500000 77.35418196 0.12612042 2043 1520362800 2018.03.06 19:00 77.42700000 77.37500000 77.36800000 77.43800000 77.35616463 0.12154589 2567 1520363700 2018.03.06 19:15 77.37400000 77.33000000 77.32300000 77.37500000 77.35367276 0.11700517 1793 1520364600 2018.03.06 19:30 77.33000000 77.36300000 77.31200000 77.39300000 77.35456107 0.11187097 1795 1520365500 2018.03.06 19:45 77.36100000 77.49000000 77.35600000 77.50600000 77.36746002 0.09955592 3347 1520366400 2018.03.06 20:00 77.49000000 77.50700000 77.45200000 77.54000000 77.38074954 0.08234588 1405 1520367300 2018.03.06 20:15 77.50500000 77.49200000 77.47600000 77.51600000 77.39134482 0.07627734 1237 1520368200 2018.03.06 20:30 77.49300000 77.44600000 77.44000000 77.49700000 77.39655008 0.07253330 1200 1520369100 2018.03.06 20:45 77.44800000 77.40300000 77.38800000 77.45600000 77.39716436 0.07224326 1322 1520370000 2018.03.06 21:00 77.40300000 77.39800000 77.38400000 77.41900000 77.39724394 0.07057376 855 1520370900 2018.03.06 21:15 77.39700000 77.39500000 77.38100000 77.40800000 77.39703023 0.07059618 811 1520371800 2018.03.06 21:30 77.39700000 77.43100000 77.39500000 77.44400000 77.40026545 0.06595014 585 1520372700 2018.03.06 21:45 77.43200000 77.47800000 77.43100000 77.48300000 77.40766874 0.06667148 739 1520373600 2018.03.06 22:00 77.47800000 77.43600000 77.43300000 77.48000000 77.41036695 0.06608170 656 1520374500 2018.03.06 22:15 77.43700000 77.45400000 77.41500000 77.46700000 77.41452248 0.06393835 620 1520375400 2018.03.06 22:30 77.45300000 77.42600000 77.42100000 77.46600000 77.41561558 0.05982432 700 1520376300 2018.03.06 22:45 77.42700000 77.43100000 77.38500000 77.43700000 77.41708076 0.05861934 1298 1520377200 2018.03.06 23:00 77.43000000 77.43200000 77.40600000 77.44400000 77.41850164 0.05876104 514 1520378100 2018.03.06 23:15 77.43200000 77.40500000 77.40400000 77.44600000 77.41721577 0.05039676 284 1520379000 2018.03.06 23:30 77.40400000 77.43100000 77.39400000 77.44400000 77.41852855 0.04427001 427 1520379900 2018.03.06 23:45 77.42900000 77.40400000 77.38900000 77.44100000 77.41714488 0.04460338 353 1520380800 2018.03.07 00:00 77.33000000 77.38400000 77.33000000 77.41200000 77.41398823 0.04501668 2356 1520381700 2018.03.07 00:15 77.39000000 77.32600000 77.28700000 77.43600000 77.40560840 0.04839925 1245 1520382600 2018.03.07 00:30 77.32500000 77.11300000 77.05400000 77.33200000 77.37774093 0.08821889 3504 1520383500 2018.03.07 00:45 77.11200000 76.99000000 76.92700000 77.11200000 77.34081322 0.12989304 2409 1520384400 2018.03.07 01:00 76.98900000 76.87600000 76.80100000 77.00800000 77.29654530 0.17243933 3495 1520385300 2018.03.07 01:15 76.87600000 76.92100000 76.86200000 76.93100000 77.26077908 0.19615732 1626 1520386200 2018.03.07 01:30 76.92100000 76.85500000 76.84100000 76.95000000 77.22213345 0.22243560 3316 1520387100 2018.03.07 01:45 76.85500000 76.87700000 76.78100000 76.88100000 77.18926360 0.24131319 3352 1520388000 2018.03.07 02:00 76.87800000 76.97400000 76.87100000 77.02800000 77.16876230 0.24771161 5535 1520388900 2018.03.07 02:15 76.97500000 76.95900000 76.86500000 77.01400000 77.14878494 0.25269290 3401 1520389800 2018.03.07 02:30 76.95700000 76.92100000 76.81100000 76.99000000 77.12709114 0.25565642 4651 1520390700 2018.03.07 02:45 76.92000000 76.95600000 76.84300000 76.97000000 77.11079674 0.25021881 4903 1520391600 2018.03.07 03:00 76.95500000 77.11200000 76.95400000 77.12600000 77.11091134 0.23939479 5556 1520392500 2018.03.07 03:15 77.11300000 77.10800000 77.06400000 77.15900000 77.11063407 0.22681227 3227 1520393400 2018.03.07 03:30 77.10800000 77.19500000 77.07000000 77.22900000 77.11866892 0.21569425 3798 1520394300 2018.03.07 03:45 77.19600000 77.20300000 77.13000000 77.20700000 77.12670045 0.20496696 2621 1520395200 2018.03.07 04:00 77.20100000 77.04500000 77.04500000 77.23000000 77.11891946 0.19332004 2721 1520396100 2018.03.07 04:15 77.04300000 77.01200000 77.01100000 77.06600000 77.10873665 0.18228090 2231 1520397000 2018.03.07 04:30 77.01200000 77.00900000 76.95600000 77.03400000 77.09923792 0.16653337 2529 1520397900 2018.03.07 04:45 77.01000000 77.02300000 76.97700000 77.03500000 77.09197717 0.15038388 2068 1520398800 2018.03.07 05:00 77.02300000 77.01400000 77.00800000 77.11300000 77.08455077 0.13307009 2381 1520399700 2018.03.07 05:15 77.01400000 77.05400000 76.99900000 77.06100000 77.08164117 0.12007921 2238 1520400600 2018.03.07 05:30 77.05400000 76.98800000 76.97000000 77.05400000 77.07272297 0.11624835 3266 1520401500 2018.03.07 05:45 76.98900000 77.03200000 76.98500000 77.03700000 77.06884459 0.11294848 1575 1520402400 2018.03.07 06:00 77.03200000 76.98400000 76.97700000 77.03700000 77.06076415 0.10201024 986 1520403300 2018.03.07 06:15 76.98400000 76.93500000 76.87200000 76.99800000 77.04878661 0.09599321 1738 1520404200 2018.03.07 06:30 76.93300000 76.95900000 76.92700000 76.97700000 77.04023551 0.08536227 1184 1520405100 2018.03.07 06:45 76.96000000 76.97300000 76.95200000 76.98300000 77.03383213 0.07744784 1115 1520406000 2018.03.07 07:00 76.97300000 76.96800000 76.94600000 76.98500000 77.02756240 0.07702648 944 1520406900 2018.03.07 07:15 76.96800000 76.93100000 76.91800000 77.00300000 77.01836598 0.07829409 2246 1520407800 2018.03.07 07:30 76.93200000 76.91300000 76.90300000 76.96600000 77.00833113 0.07974082 2253 1520408700 2018.03.07 07:45 76.91300000 76.98500000 76.91000000 76.99400000 77.00610911 0.07946847 2405 1520409600 2018.03.07 08:00 76.98600000 76.96300000 76.95200000 77.01500000 77.00200348 0.07703838 1881 1520410500 2018.03.07 08:15 76.96300000 77.04400000 76.95900000 77.04400000 77.00600315 0.07349398 2177 1520411400 2018.03.07 08:30 77.04400000 76.97800000 76.94800000 77.04700000 77.00333618 0.06027556 1880 1520412300 2018.03.07 08:45 76.97800000 76.99100000 76.97600000 77.10500000 77.00216131 0.04021979 2401 1520413200 2018.03.07 09:00 76.99100000 77.03600000 76.97800000 77.05500000 77.00538404 0.04092036 2272 1520414100 2018.03.07 09:15 77.03500000 76.97500000 76.94800000 77.04300000 77.00249032 0.04030837 2384 1520415000 2018.03.07 09:30 76.97400000 77.03500000 76.95500000 77.03900000 77.00558648 0.04205119 2601 1520415900 2018.03.07 09:45 77.03500000 77.01100000 77.00100000 77.05700000 77.00610206 0.04210157 2433 1520416800 2018.03.07 10:00 77.01000000 77.07700000 76.98100000 77.09500000 77.01285424 0.04756241 2689 1520417700 2018.03.07 10:15 77.07700000 77.09900000 77.07700000 77.16900000 77.02105860 0.05410855 2280 1520418600 2018.03.07 10:30 77.09800000 77.07000000 77.04100000 77.11700000 77.02571969 0.05683311 1799 1520419500 2018.03.07 10:45 77.07000000 77.03200000 77.01800000 77.08700000 77.02631781 0.05712775 1262 1520420400 2018.03.07 11:00 77.03300000 76.92000000 76.91200000 77.03500000 77.01619230 0.05659028 1628 1520421300 2018.03.07 11:15 76.91900000 76.86100000 76.86000000 76.92600000 77.00141209 0.05960134 1878 1520422200 2018.03.07 11:30 76.86000000 76.85900000 76.79200000 76.87200000 76.98784903 0.06514356 2688 1520423100 2018.03.07 11:45 76.86000000 76.86000000 76.83400000 76.87800000 76.97567293 0.07082927 1125 1520424000 2018.03.07 12:00 76.86100000 76.93300000 76.83100000 76.93400000 76.97160884 0.07173288 1430 1520424900 2018.03.07 12:15 76.93300000 76.95400000 76.89800000 76.95500000 76.96993181 0.07147686 1605 1520425800 2018.03.07 12:30 76.95500000 76.90000000 76.90000000 76.98500000 76.96327164 0.07320212 2134 1520426700 2018.03.07 12:45 76.89900000 76.91100000 76.88400000 76.93300000 76.95829339 0.07495063 1692 1520427600 2018.03.07 13:00 76.91000000 76.87100000 76.86200000 76.92500000 76.94997973 0.07921739 2654 1520428500 2018.03.07 13:15 76.86900000 76.88400000 76.86700000 76.90900000 76.94369595 0.07907152 1757 1520429400 2018.03.07 13:30 76.88400000 76.96600000 76.88200000 76.96600000 76.94582014 0.07838385 2029 1520430300 2018.03.07 13:45 76.96500000 76.94700000 76.94700000 76.99600000 76.94593251 0.07771004 2091 1520431200 2018.03.07 14:00 76.94700000 76.98000000 76.93800000 77.01900000 76.94917703 0.07502240 2709 1520432100 2018.03.07 14:15 76.97900000 76.99300000 76.95900000 77.01700000 76.95335065 0.07505705 1853 1520433000 2018.03.07 14:30 76.99200000 76.99200000 76.97000000 77.00300000 76.95703154 0.07327322 1226 1520433900 2018.03.07 14:45 76.99200000 76.99000000 76.96700000 77.00000000 76.96017139 0.07280529 1027 1520434800 2018.03.07 15:00 76.99100000 76.98300000 76.95700000 77.04300000 76.96234555 0.06849883 1911 1520435700 2018.03.07 15:15 76.98400000 77.15300000 76.97800000 77.16900000 76.98050311 0.07903620 3738 1520436600 2018.03.07 15:30 77.15300000 77.15800000 77.13600000 77.20100000 76.99740758 0.09214140 3662 1520437500 2018.03.07 15:45 77.15800000 77.10800000 77.08800000 77.15800000 77.00794019 0.09958137 2332 1520438400 2018.03.07 16:00 77.10800000 77.13900000 77.07400000 77.14100000 77.02042208 0.10695379 2329 1520439300 2018.03.07 16:15 77.13900000 77.17400000 77.13600000 77.19900000 77.03504855 0.11188092 1702 1520440200 2018.03.07 16:30 77.17600000 77.29900000 77.14600000 77.34200000 77.06018678 0.12788689 4330 1520441100 2018.03.07 16:45 77.29900000 77.25500000 77.25500000 77.31700000 77.07874042 0.13316106 3033 1520442000 2018.03.07 17:00 77.25300000 77.12100000 77.11200000 77.28500000 77.08276514 0.13075183 4553 1520442900 2018.03.07 17:15 77.12200000 77.06100000 77.05800000 77.15300000 77.08069227 0.12702491 4517 1520443800 2018.03.07 17:30 77.06200000 77.08100000 77.04300000 77.12400000 77.08072158 0.12043443 3730 1520444700 2018.03.07 17:45 77.08100000 77.04800000 76.97000000 77.11900000 77.07760524 0.11401409 4102 1520445600 2018.03.07 18:00 77.04800000 77.12500000 77.00900000 77.12500000 77.08211902 0.10507398 3476 1520446500 2018.03.07 18:15 77.12500000 77.08000000 76.99700000 77.12700000 77.08191721 0.09528098 3852 1520447400 2018.03.07 18:30 77.08300000 77.06100000 77.04200000 77.11000000 77.07992510 0.09194734 2184 1520448300 2018.03.07 18:45 77.06200000 76.95100000 76.95000000 77.07500000 77.06764652 0.09349429 2850 1520449200 2018.03.07 19:00 76.95200000 76.88300000 76.88300000 76.98500000 77.05006113 0.10441384 3316 1520450100 2018.03.07 19:15 76.88200000 76.90300000 76.85100000 76.93100000 77.03605531 0.11316616 2264 1520451000 2018.03.07 19:30 76.90300000 76.94500000 76.89900000 76.95700000 77.02738338 0.11785734 2252 1520451900 2018.03.07 19:45 76.94700000 77.01900000 76.92900000 77.02800000 77.02658496 0.11791699 1258 1520452800 2018.03.07 20:00 77.01900000 76.97400000 76.93000000 77.03400000 77.02157687 0.12031932 1107 1520453700 2018.03.07 20:15 76.96900000 77.11100000 76.96000000 77.11800000 77.03009336 0.11479958 1188 1520454600 2018.03.07 20:30 77.11100000 77.10400000 77.05800000 77.13900000 77.03713209 0.10996474 1128 1520455500 2018.03.07 20:45 77.10400000 77.16100000 77.10400000 77.17500000 77.04892903 0.10890321 988 1520456400 2018.03.07 21:00 77.16200000 77.19200000 77.13400000 77.19400000 77.06255484 0.10902990 1059 1520457300 2018.03.07 21:15 77.18700000 77.14300000 77.13800000 77.19500000 77.07021628 0.10698162 903 1520458200 2018.03.07 21:30 77.14500000 77.16600000 77.13300000 77.17300000 77.07933854 0.09689401 949 1520459100 2018.03.07 21:45 77.16600000 77.24900000 77.15000000 77.29000000 77.09549677 0.09941468 1694 1520460000 2018.03.07 22:00 77.24900000 77.28400000 77.21400000 77.32700000 77.11344946 0.11230347 1250 1520460900 2018.03.07 22:15 77.28400000 77.31000000 77.26900000 77.33200000 77.13216856 0.12511257 915 1520461800 2018.03.07 22:30 77.31000000 77.32400000 77.29500000 77.35100000 77.15043822 0.13715363 858 1520462700 2018.03.07 22:45 77.32500000 77.30200000 77.28600000 77.33700000 77.16487268 0.14382339 747 1520463600 2018.03.07 23:00 77.30200000 77.25400000 77.24100000 77.31100000 77.17336099 0.14772650 589 1520464500 2018.03.07 23:15 77.25400000 77.24800000 77.23500000 77.26500000 77.18046947 0.14947983 314 1520465400 2018.03.07 23:30 77.24800000 77.30400000 77.24200000 77.30500000 77.19223428 0.15314189 466 1520466300 2018.03.07 23:45 77.30400000 77.27300000 77.26400000 77.33000000 77.19992626 0.14650317 423 1520467200 2018.03.08 00:00 77.13600000 77.17300000 77.13600000 77.23700000 77.19736185 0.12782961 2637 1520468100 2018.03.08 00:15 77.17400000 77.16600000 77.14100000 77.21200000 77.19437501 0.10951172 1065 1520469000 2018.03.08 00:30 77.16500000 77.21100000 77.14500000 77.22200000 77.19595834 0.09427090 599 1520469900 2018.03.08 00:45 77.21300000 77.21600000 77.20400000 77.24900000 77.19786707 0.08542888 491 1520470800 2018.03.08 01:00 77.21600000 77.23700000 77.19800000 77.24600000 77.20159402 0.06860989 893 1520471700 2018.03.08 01:15 77.23800000 77.25100000 77.20900000 77.25100000 77.20629935 0.06472155 276 1520472600 2018.03.08 01:30 77.25300000 77.31900000 77.25300000 77.32200000 77.21703274 0.06091552 484 1520473500 2018.03.08 01:45 77.31900000 77.37200000 77.30400000 77.38500000 77.23179153 0.06330895 846 1520474400 2018.03.08 02:00 77.37000000 77.34400000 77.30800000 77.38100000 77.24247805 0.06424485 2348 1520475300 2018.03.08 02:15 77.34400000 77.30900000 77.28200000 77.36100000 77.24881347 0.06000856 1805 1520476200 2018.03.08 02:30 77.30900000 77.24800000 77.21700000 77.33500000 77.24873600 0.05710866 2305 1520477100 2018.03.08 02:45 77.24800000 77.25200000 77.22700000 77.29300000 77.24904686 0.05699911 2168 1520478000 2018.03.08 03:00 77.25200000 77.26000000 77.22900000 77.28100000 77.25009001 0.05616049 1926 1520478900 2018.03.08 03:15 77.26000000 77.24900000 77.23900000 77.30300000 77.24998620 0.05456950 1715 1520479800 2018.03.08 03:30 77.24800000 77.28100000 77.19700000 77.33200000 77.25293990 0.05178040 1643 1520480700 2018.03.08 03:45 77.27900000 77.30000000 77.27700000 77.32800000 77.25742181 0.05097422 1603 1520481600 2018.03.08 04:00 77.30100000 77.30800000 77.28900000 77.33700000 77.26223878 0.05163112 1302 1520482500 2018.03.08 04:15 77.30800000 77.30300000 77.28200000 77.32500000 77.26612080 0.05198883 1352 1520483400 2018.03.08 04:30 77.30300000 77.32600000 77.29800000 77.38300000 77.27182358 0.05291304 1784 1520484300 2018.03.08 04:45 77.32700000 77.30700000 77.29000000 77.35700000 77.27517372 0.05361261 1209 1520485200 2018.03.08 05:00 77.30700000 77.33900000 77.29300000 77.35600000 77.28125241 0.05035394 1510 1520486100 2018.03.08 05:15 77.33800000 77.36200000 77.31100000 77.37300000 77.28894266 0.04611490 1355 1520487000 2018.03.08 05:30 77.36300000 77.35200000 77.32700000 77.37900000 77.29494812 0.04431630 1686 1520487900 2018.03.08 05:45 77.35200000 77.35600000 77.33600000 77.36200000 77.30076258 0.04207270 996 1520488800 2018.03.08 06:00 77.35600000 77.31800000 77.27300000 77.35800000 77.30240424 0.03951296 1383 1520489700 2018.03.08 06:15 77.31600000 77.35600000 77.30800000 77.36300000 77.30750860 0.03860252 1193 1520490600 2018.03.08 06:30 77.35700000 77.29200000 77.28600000 77.36000000 77.30603159 0.03886053 1199 1520491500 2018.03.08 06:45 77.29100000 77.29300000 77.25700000 77.30300000 77.30479049 0.03615033 925 1520492400 2018.03.08 07:00 77.29300000 77.26700000 77.25400000 77.29300000 77.30119139 0.03616527 1169 1520493300 2018.03.08 07:15 77.26600000 77.20300000 77.19500000 77.27700000 77.29183983 0.04273102 1258 1520494200 2018.03.08 07:30 77.20300000 77.18400000 77.16300000 77.20700000 77.28156937 0.04989916 1356 1520495100 2018.03.08 07:45 77.18500000 77.21400000 77.18500000 77.23400000 77.27513419 0.05356727 1562 1520496000 2018.03.08 08:00 77.21600000 77.23900000 77.21100000 77.25000000 77.27169284 0.05526579 1339 1520496900 2018.03.08 08:15 77.23800000 77.24700000 77.22200000 77.26200000 77.26934114 0.05622931 918 1520497800 2018.03.08 08:30 77.24700000 77.25500000 77.22100000 77.26400000 77.26797532 0.05680131 978 1520498700 2018.03.08 08:45 77.25500000 77.23400000 77.22200000 77.28600000 77.26473957 0.05806261 1242 1520499600 2018.03.08 09:00 77.23500000 77.21900000 77.18900000 77.25800000 77.26038342 0.05969070 2333 1520500500 2018.03.08 09:15 77.21800000 77.17000000 77.16900000 77.23300000 77.25177548 0.06507510 2099 1520501400 2018.03.08 09:30 77.16900000 77.21100000 77.16100000 77.23900000 77.24789210 0.06485409 2169 1520502300 2018.03.08 09:45 77.21000000 77.19900000 77.15500000 77.21000000 77.24323571 0.06585248 2631 1520503200 2018.03.08 10:00 77.19700000 77.18600000 77.16700000 77.21400000 77.23778469 0.06504494 2956 1520504100 2018.03.08 10:15 77.18700000 77.12200000 77.11600000 77.18900000 77.22675758 0.06655185 2137 1520505000 2018.03.08 10:30 77.12100000 77.07300000 77.06800000 77.14200000 77.21211400 0.07205537 1771 1520505900 2018.03.08 10:45 77.07300000 77.12700000 77.07200000 77.14900000 77.20400790 0.06870146 3256 1520506800 2018.03.08 11:00 77.12700000 77.07300000 77.04100000 77.16100000 77.19153096 0.07203205 2563 1520507700 2018.03.08 11:15 77.07300000 77.06500000 77.03700000 77.10500000 77.17948039 0.06951910 1862 1520508600 2018.03.08 11:30 77.06500000 76.97700000 76.97500000 77.06500000 77.16019655 0.08099816 1335 1520509500 2018.03.08 11:45 76.97700000 76.99800000 76.95700000 76.99800000 77.14474926 0.08558104 1670 1520510400 2018.03.08 12:00 76.99900000 77.02900000 76.98600000 77.04900000 77.13372552 0.08666946 1591 1520511300 2018.03.08 12:15 77.03100000 77.04300000 77.02400000 77.07000000 77.12508499 0.08900817 861 1520512200 2018.03.08 12:30 77.04300000 77.07100000 77.02100000 77.09700000 77.11993404 0.08972528 1201 1520513100 2018.03.08 12:45 77.07300000 77.06100000 77.04900000 77.08500000 77.11432127 0.08902699 1194 1520514000 2018.03.08 13:00 77.06100000 77.02200000 77.02200000 77.06600000 77.10552877 0.08795492 2258 1520514900 2018.03.08 13:15 77.02200000 77.02200000 77.01200000 77.04500000 77.09757365 0.08476102 1035 1520515800 2018.03.08 13:30 77.02200000 77.03900000 77.01900000 77.06100000 77.09199521 0.07837154 1198 1520516700 2018.03.08 13:45 77.04000000 77.05000000 77.03500000 77.06800000 77.08799566 0.07214464 764 1520517600 2018.03.08 14:00 77.05000000 77.09900000 77.05000000 77.10400000 77.08904370 0.06608159 1127 1520518500 2018.03.08 14:15 77.10000000 77.10000000 77.07600000 77.12900000 77.09008715 0.06378470 1010 1520519400 2018.03.08 14:30 77.10100000 77.10900000 77.07800000 77.11900000 77.09188838 0.05847458 942 1520520300 2018.03.08 14:45 77.10900000 77.03400000 76.98800000 77.16700000 77.08637520 0.05241278 4591 1520521200 2018.03.08 15:00 77.03400000 77.08200000 77.02800000 77.09100000 77.08595851 0.04722105 2742 1520522100 2018.03.08 15:15 77.08200000 77.01600000 76.95900000 77.08300000 77.07929580 0.04510855 2286 1520523000 2018.03.08 15:30 77.01600000 77.04400000 76.96900000 77.06000000 77.07593429 0.04393106 6901 1520523900 2018.03.08 15:45 77.04500000 77.06800000 77.00300000 77.08200000 77.07517865 0.04200272 4925 1520524800 2018.03.08 16:00 77.06800000 77.09700000 77.04800000 77.10600000 77.07725687 0.04348987 3636 1520525700 2018.03.08 16:15 77.09700000 77.08000000 77.07700000 77.14800000 77.07751812 0.04355999 2692 1520526600 2018.03.08 16:30 77.08000000 77.12600000 77.04000000 77.21800000 77.08213544 0.04120089 5403 1520527500 2018.03.08 16:45 77.12600000 77.02300000 77.00400000 77.15400000 77.07650350 0.03618370 4258 1520528400 2018.03.08 17:00 77.02300000 77.03900000 76.96000000 77.05300000 77.07293173 0.03421331 3895 1520529300 2018.03.08 17:15 77.03800000 77.05800000 77.01100000 77.09200000 77.07150966 0.03328414 2389 1520530200 2018.03.08 17:30 77.05800000 76.91900000 76.91100000 77.06200000 77.05698493 0.04455022 3000 1520531100 2018.03.08 17:45 76.91800000 76.93100000 76.86700000 76.94400000 77.04498637 0.05199499 3127 1520532000 2018.03.08 18:00 76.93200000 77.03100000 76.91100000 77.03900000 77.04365433 0.05193820 3198 1520532900 2018.03.08 18:15 77.02800000 77.01400000 77.00700000 77.05000000 77.04083011 0.05244369 1605 1520533800 2018.03.08 18:30 77.01500000 76.94000000 76.93600000 77.02300000 77.03122724 0.05824429 2425 1520534700 2018.03.08 18:45 76.94100000 77.01900000 76.93100000 77.03200000 77.03006274 0.05837309 2350 1520535600 2018.03.08 19:00 77.01900000 77.01200000 76.99100000 77.05900000 77.02834248 0.05668584 2282 1520536500 2018.03.08 19:15 77.01300000 77.00400000 76.98400000 77.02300000 77.02602415 0.05486252 1783 1520537400 2018.03.08 19:30 77.00400000 77.01100000 76.97300000 77.02400000 77.02459328 0.05179689 1364 1520538300 2018.03.08 19:45 77.01200000 77.01600000 76.99300000 77.03500000 77.02377487 0.05182641 1569 1520539200 2018.03.08 20:00 77.01600000 77.05600000 77.01600000 77.06900000 77.02684393 0.05068592 737 1520540100 2018.03.08 20:15 77.05700000 77.02000000 76.98900000 77.06500000 77.02619213 0.05063662 880 1520541000 2018.03.08 20:30 77.01900000 77.02700000 77.00400000 77.05500000 77.02626907 0.05048270 975 1520541900 2018.03.08 20:45 77.02600000 77.01900000 77.00400000 77.03300000 77.02557678 0.04958607 918 1520542800 2018.03.08 21:00 77.01900000 77.00200000 76.99500000 77.02300000 77.02333137 0.04689994 700 1520543700 2018.03.08 21:15 77.00300000 77.02600000 77.00100000 77.04700000 77.02358552 0.04520919 690 1520544600 2018.03.08 21:30 77.02700000 77.11500000 77.00900000 77.12000000 77.03229167 0.04667148 791 1520545500 2018.03.08 21:45 77.11500000 77.15500000 77.10100000 77.18900000 77.04397817 0.05774325 2404 1520546400 2018.03.08 22:00 77.15500000 77.16800000 77.14700000 77.21400000 77.05578978 0.06811141 1392 1520547300 2018.03.08 22:15 77.16700000 77.13300000 77.11300000 77.18400000 77.06314313 0.07319228 930 1520548200 2018.03.08 22:30 77.13200000 77.10100000 77.08700000 77.16700000 77.06674855 0.06760018 1387 1520549100 2018.03.08 22:45 77.10000000 77.16500000 77.04100000 77.17700000 77.07610583 0.06708394 1636 1520550000 2018.03.08 23:00 77.16500000 77.16700000 77.15200000 77.19300000 77.08476242 0.07205112 733 1520550900 2018.03.08 23:15 77.16900000 77.11300000 77.10300000 77.18700000 77.08745171 0.07143339 550 1520551800 2018.03.08 23:30 77.11400000 77.07400000 77.06700000 77.12700000 77.08617059 0.06310299 476 1520552700 2018.03.08 23:45 77.07200000 77.06900000 77.04000000 77.07500000 77.08453530 0.06107035 402 1520553600 2018.03.09 00:00 77.09500000 77.04000000 77.03000000 77.12500000 77.08029384 0.05911627 2176 1520554500 2018.03.09 00:15 77.04100000 77.09200000 77.03300000 77.14400000 77.08140871 0.05670892 2866 1520555400 2018.03.09 00:30 77.09100000 77.16100000 77.08600000 77.17900000 77.08898884 0.05721348 897 1520556300 2018.03.09 00:45 77.16200000 77.18100000 77.16200000 77.21100000 77.09775180 0.05844463 1078 1520557200 2018.03.09 01:00 77.18400000 77.19400000 77.16200000 77.21100000 77.10691830 0.06176117 779 1520558100 2018.03.09 01:15 77.19400000 77.22800000 77.19200000 77.24200000 77.11844989 0.06478465 507 1520559000 2018.03.09 01:30 77.22600000 77.24700000 77.21000000 77.26900000 77.13069276 0.06823395 1089 1520559900 2018.03.09 01:45 77.24800000 77.25400000 77.23000000 77.29000000 77.14243630 0.06961827 1234 1520560800 2018.03.09 02:00 77.25400000 77.20600000 77.17700000 77.25400000 77.14848999 0.06383470 2349 1520561700 2018.03.09 02:15 77.20600000 77.22900000 77.17500000 77.25200000 77.15615761 0.06011544 2680 1520562600 2018.03.09 02:30 77.22900000 77.31900000 77.22900000 77.32500000 77.17166641 0.06948027 1612 1520563500 2018.03.09 02:45 77.31700000 77.37900000 77.31300000 77.45200000 77.19141247 0.08474517 3368 1520564400 2018.03.09 03:00 77.37800000 77.53500000 77.37700000 77.55100000 77.22413509 0.11804863 3635 1520565300 2018.03.09 03:15 77.53800000 77.55200000 77.52500000 77.60400000 77.25536032 0.14290465 2882 1520566200 2018.03.09 03:30 77.55400000 77.48800000 77.47600000 77.58600000 77.27751648 0.15279091 3048 1520567100 2018.03.09 03:45 77.48800000 77.52700000 77.47800000 77.54700000 77.30127681 0.16602903 1997 1520568000 2018.03.09 04:00 77.52600000 77.47300000 77.45800000 77.53300000 77.31763140 0.17173486 2621 1520568900 2018.03.09 04:15 77.47300000 77.44600000 77.37800000 77.47800000 77.32985698 0.17081500 2593 1520569800 2018.03.09 04:30 77.44600000 77.44000000 77.43200000 77.48800000 77.34034679 0.16487778 1309 1520570700 2018.03.09 04:45 77.44100000 77.49200000 77.44100000 77.50000000 77.35478996 0.15915287 1518 1520571600 2018.03.09 05:00 77.49100000 77.41900000 77.39400000 77.49600000 77.36090520 0.14408857 1601 1520572500 2018.03.09 05:15 77.41900000 77.44900000 77.38900000 77.45800000 77.36929518 0.13267890 1230 1520573400 2018.03.09 05:30 77.45100000 77.44200000 77.44200000 77.49100000 77.37621945 0.12517023 2092 1520574300 2018.03.09 05:45 77.44100000 77.55000000 77.43900000 77.56400000 77.39276998 0.12237487 1290 1520575200 2018.03.09 06:00 77.55100000 77.51000000 77.49800000 77.57400000 77.40393474 0.11594800 1445 1520576100 2018.03.09 06:15 77.50900000 77.46300000 77.44200000 77.52500000 77.40956000 0.10913466 2517 1520577000 2018.03.09 06:30 77.46400000 77.43000000 77.40800000 77.46600000 77.41150667 0.10263333 2470 1520577900 2018.03.09 06:45 77.43000000 77.47900000 77.41600000 77.48400000 77.41793461 0.09580169 1458 1520578800 2018.03.09 07:00 77.47900000 77.50900000 77.47400000 77.53100000 77.42660750 0.08217178 1673 1520579700 2018.03.09 07:15 77.50900000 77.53900000 77.47900000 77.55500000 77.43731155 0.06762476 1105 1520580600 2018.03.09 07:30 77.54000000 77.57200000 77.52900000 77.59800000 77.45013902 0.06106612 1469 1520581500 2018.03.09 07:45 77.57200000 77.57800000 77.55000000 77.59600000 77.46231626 0.05794565 1367 1520582400 2018.03.09 08:00 77.57900000 77.69200000 77.56800000 77.69300000 77.48419090 0.06672161 1425 1520583300 2018.03.09 08:15 77.69200000 77.70300000 77.67800000 77.71800000 77.50502986 0.07728033 1623 1520584200 2018.03.09 08:30 77.70200000 77.67900000 77.64000000 77.71300000 77.52159845 0.08522167 2001 1520585100 2018.03.09 08:45 77.67800000 77.69000000 77.67500000 77.71900000 77.53763669 0.09348334 1735 1520586000 2018.03.09 09:00 77.68900000 77.62200000 77.59000000 77.68900000 77.54567129 0.09481460 2228 1520586900 2018.03.09 09:15 77.62100000 77.68900000 77.59800000 77.70600000 77.55932164 0.09828910 2030 1520587800 2018.03.09 09:30 77.68900000 77.64500000 77.63600000 77.69800000 77.56748149 0.09700816 2463 1520588700 2018.03.09 09:45 77.64600000 77.62500000 77.60800000 77.66100000 77.57295944 0.09672922 1934 1520589600 2018.03.09 10:00 77.62600000 77.65200000 77.61000000 77.72100000 77.58048711 0.09217446 2669 1520590500 2018.03.09 10:15 77.65200000 77.63500000 77.63200000 77.67300000 77.58567882 0.08808115 1672 1520591400 2018.03.09 10:30 77.63600000 77.62300000 77.59000000 77.65400000 77.58923321 0.08214290 1885 1520592300 2018.03.09 10:45 77.62300000 77.67000000 77.62100000 77.67400000 77.59692529 0.08298398 1440 1520593200 2018.03.09 11:00 77.67200000 77.71500000 77.65000000 77.72200000 77.60817050 0.08382587 1518 1520594100 2018.03.09 11:15 77.71500000 77.67600000 77.67400000 77.71500000 77.61463045 0.07795596 889 1520595000 2018.03.09 11:30 77.67500000 77.68900000 77.66700000 77.72300000 77.62171327 0.06651031 1741 1520595900 2018.03.09 11:45 77.68900000 77.68700000 77.65500000 77.69200000 77.62793105 0.05808339 1376 1520596800 2018.03.09 12:00 77.68800000 77.66400000 77.65000000 77.70100000 77.63136619 0.05075649 1447 1520597700 2018.03.09 12:15 77.66400000 77.63300000 77.62700000 77.66600000 77.63152179 0.04628003 1753 1520598600 2018.03.09 12:30 77.63400000 77.66900000 77.62500000 77.67300000 77.63509114 0.04279630 1172 1520599500 2018.03.09 12:45 77.66800000 77.67600000 77.65500000 77.69000000 77.63898722 0.03900138 1576 1520600400 2018.03.09 13:00 77.67500000 77.68000000 77.65500000 77.69000000 77.64289320 0.03561103 1142 1520601300 2018.03.09 13:15 77.68000000 77.70500000 77.67000000 77.71000000 77.64880814 0.03224340 641 1520602200 2018.03.09 13:30 77.70400000 77.69400000 77.69300000 77.71500000 77.65311212 0.03096021 494 1520603100 2018.03.09 13:45 77.69300000 77.70200000 77.65100000 77.70300000 77.65776811 0.02995385 1132 1520604000 2018.03.09 14:00 77.70200000 77.71400000 77.69800000 77.73600000 77.66312353 0.02942796 1390 1520604900 2018.03.09 14:15 77.71300000 77.70200000 77.68200000 77.71600000 77.66682605 0.02915730 866 1520605800 2018.03.09 14:30 77.70400000 77.61700000 77.61200000 77.71500000 77.66208071 0.03188086 1418 1520606700 2018.03.09 14:45 77.61800000 77.62500000 77.60300000 77.63300000 77.65854922 0.03308599 979 1520607600 2018.03.09 15:00 77.62500000 77.55500000 77.55300000 77.65400000 77.64868739 0.04340185 1596 1520608500 2018.03.09 15:15 77.55600000 77.56100000 77.53700000 77.64600000 77.64033621 0.05064680 3024 1520609400 2018.03.09 15:30 77.56100000 77.69200000 77.52000000 77.81800000 77.64525657 0.04952006 11115 1520610300 2018.03.09 15:45 77.69300000 77.70500000 77.64900000 77.74300000 77.65094642 0.04871427 5366 1520611200 2018.03.09 16:00 77.70400000 77.77700000 77.67900000 77.82300000 77.66295152 0.05120002 3543 1520612100 2018.03.09 16:15 77.77600000 77.90500000 77.76400000 77.92700000 77.68600376 0.07188759 3547 1520613000 2018.03.09 16:30 77.90500000 77.81000000 77.79900000 77.92300000 77.69781292 0.07754409 3687 1520613900 2018.03.09 16:45 77.81000000 77.93400000 77.79400000 77.93500000 77.72030693 0.09570297 3579 1520614800 2018.03.09 17:00 77.93500000 77.98400000 77.91400000 77.99900000 77.74542056 0.11521297 4704 1520615700 2018.03.09 17:15 77.98300000 77.99400000 77.95800000 78.01100000 77.76909479 0.12954997 3202 1520616600 2018.03.09 17:30 77.99400000 77.96800000 77.92500000 78.00400000 77.78803814 0.13907804 2917 1520617500 2018.03.09 17:45 77.96800000 77.93800000 77.90300000 77.98400000 77.80232022 0.14406879 2810 1520618400 2018.03.09 18:00 77.93900000 77.95400000 77.91400000 78.00200000 77.81676592 0.14867426 3164 1520619300 2018.03.09 18:15 77.95400000 77.94100000 77.92600000 77.97500000 77.82859773 0.15184749 2475 1520620200 2018.03.09 18:30 77.94200000 77.92200000 77.90800000 77.95000000 77.83749319 0.15223646 1818 1520621100 2018.03.09 18:45 77.92200000 77.85500000 77.84200000 77.92300000 77.83916050 0.14958489 2717 1520622000 2018.03.09 19:00 77.85600000 77.89500000 77.85600000 77.91000000 77.84447855 0.14837607 2651 1520622900 2018.03.09 19:15 77.89500000 77.87700000 77.86200000 77.93900000 77.84757583 0.14553625 2605 1520623800 2018.03.09 19:30 77.87700000 77.87800000 77.86000000 77.89200000 77.85047337 0.13649107 1865 1520624700 2018.03.09 19:45 77.87700000 77.85100000 77.84300000 77.88300000 77.85052353 0.12683841 1577 1520625600 2018.03.09 20:00 77.85200000 77.85000000 77.83400000 77.87200000 77.85047367 0.10827138 1626 1520626500 2018.03.09 20:15 77.85100000 77.85500000 77.82300000 77.85900000 77.85090475 0.08665645 1689 1520627400 2018.03.09 20:30 77.85500000 77.88400000 77.84000000 77.88500000 77.85405668 0.07792498 1054 1520628300 2018.03.09 20:45 77.88400000 77.87100000 77.85700000 77.89100000 77.85567033 0.06956501 858 1520629200 2018.03.09 21:00 77.87100000 77.85800000 77.84500000 77.87300000 77.85589220 0.06715621 786 1520630100 2018.03.09 21:15 77.85800000 77.80400000 77.77800000 77.85800000 77.85095008 0.07033036 1392 1520631000 2018.03.09 21:30 77.80300000 77.84000000 77.79500000 77.84200000 77.84990722 0.07047695 933 1520631900 2018.03.09 21:45 77.84200000 77.83500000 77.82500000 77.86100000 77.84848748 0.06890614 1144 1520632800 2018.03.09 22:00 77.83400000 77.82600000 77.77400000 77.88900000 77.84634582 0.06336627 3588 1520633700 2018.03.09 22:15 77.82800000 77.83900000 77.81800000 77.84300000 77.84564622 0.05451005 1697 1520634600 2018.03.09 22:30 77.83800000 77.88000000 77.82900000 77.89600000 77.84891801 0.04599821 1137 1520635500 2018.03.09 22:45 77.88000000 77.84100000 77.83800000 77.89000000 77.84816391 0.04184777 1565 1520636400 2018.03.09 23:00 77.83700000 77.81600000 77.80900000 77.85800000 77.84510068 0.03647339 1745 1520637300 2018.03.09 23:15 77.81600000 77.80200000 77.79100000 77.83200000 77.84099585 0.03244776 1376 1520638200 2018.03.09 23:30 77.80200000 77.82800000 77.79700000 77.85200000 77.83975815 0.02748059 1633 1520639100 2018.03.09 23:45 77.83000000 77.81600000 77.81100000 77.84400000 77.83749547 0.02847874 669