Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 0.94916000 0.94930000 0.00001000 5.00000000 14.00000000 0.00001000 1.00000000 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1518054300 2018.02.08 01:45 0.94297000 0.94251000 0.94245000 0.94303000 0.94251000 0.00000000 428 1518055200 2018.02.08 02:00 0.94251000 0.94264000 0.94229000 0.94282000 0.94252238 0.00000000 1819 1518056100 2018.02.08 02:15 0.94264000 0.94275000 0.94258000 0.94316000 0.94254406 0.00000000 1957 1518057000 2018.02.08 02:30 0.94276000 0.94257000 0.94247000 0.94294000 0.94254653 0.00000000 2071 1518057900 2018.02.08 02:45 0.94258000 0.94301000 0.94247000 0.94319000 0.94259067 0.00000000 2493 1518058800 2018.02.08 03:00 0.94302000 0.94325000 0.94288000 0.94333000 0.94265346 0.00000000 2113 1518059700 2018.02.08 03:15 0.94325000 0.94252000 0.94248000 0.94330000 0.94264075 0.00000000 1982 1518060600 2018.02.08 03:30 0.94252000 0.94249000 0.94236000 0.94288000 0.94262639 0.00000000 2464 1518061500 2018.02.08 03:45 0.94249000 0.94286000 0.94244000 0.94308000 0.94264864 0.00000000 1723 1518062400 2018.02.08 04:00 0.94286000 0.94297000 0.94281000 0.94306000 0.94267925 0.00000000 1128 1518063300 2018.02.08 04:15 0.94296000 0.94271000 0.94268000 0.94300000 0.94268218 0.00000000 1075 1518064200 2018.02.08 04:30 0.94271000 0.94280000 0.94255000 0.94309000 0.94269340 0.00000000 1644 1518065100 2018.02.08 04:45 0.94279000 0.94332000 0.94276000 0.94335000 0.94275307 0.00000000 1033 1518066000 2018.02.08 05:00 0.94333000 0.94348000 0.94332000 0.94352000 0.94282231 0.00000000 942 1518066900 2018.02.08 05:15 0.94348000 0.94359000 0.94337000 0.94369000 0.94289542 0.00000000 1352 1518067800 2018.02.08 05:30 0.94358000 0.94352000 0.94340000 0.94365000 0.94295490 0.00000000 1023 1518068700 2018.02.08 05:45 0.94351000 0.94399000 0.94347000 0.94403000 0.94305348 0.00000000 1270 1518069600 2018.02.08 06:00 0.94400000 0.94423000 0.94390000 0.94429000 0.94316553 0.00000000 1076 1518070500 2018.02.08 06:15 0.94423000 0.94486000 0.94412000 0.94486000 0.94332691 0.00000000 1915 1518071400 2018.02.08 06:30 0.94486000 0.94468000 0.94440000 0.94518000 0.94345578 0.00073708 2073 1518072300 2018.02.08 06:45 0.94468000 0.94462000 0.94427000 0.94469000 0.94356665 0.00077694 1146 1518073200 2018.02.08 07:00 0.94464000 0.94434000 0.94399000 0.94475000 0.94364031 0.00078515 1773 1518074100 2018.02.08 07:15 0.94433000 0.94376000 0.94363000 0.94433000 0.94365171 0.00076247 1831 1518075000 2018.02.08 07:30 0.94377000 0.94417000 0.94370000 0.94420000 0.94370107 0.00074022 1049 1518075900 2018.02.08 07:45 0.94416000 0.94400000 0.94370000 0.94418000 0.94372954 0.00073118 809 1518076800 2018.02.08 08:00 0.94400000 0.94415000 0.94367000 0.94416000 0.94376958 0.00073464 1444 1518077700 2018.02.08 08:15 0.94414000 0.94394000 0.94386000 0.94450000 0.94378581 0.00068178 1035 1518078600 2018.02.08 08:30 0.94394000 0.94440000 0.94392000 0.94453000 0.94384431 0.00063183 1316 1518079500 2018.02.08 08:45 0.94439000 0.94482000 0.94420000 0.94513000 0.94393723 0.00062721 1196 1518080400 2018.02.08 09:00 0.94482000 0.94332000 0.94306000 0.94486000 0.94387845 0.00060734 2991 1518081300 2018.02.08 09:15 0.94332000 0.94314000 0.94282000 0.94348000 0.94380812 0.00058634 2749 1518082200 2018.02.08 09:30 0.94314000 0.94377000 0.94306000 0.94395000 0.94380449 0.00054267 2761 1518083100 2018.02.08 09:45 0.94376000 0.94376000 0.94300000 0.94395000 0.94380025 0.00053363 2855 1518084000 2018.02.08 10:00 0.94377000 0.94353000 0.94332000 0.94419000 0.94377451 0.00054382 3410 1518084900 2018.02.08 10:15 0.94353000 0.94493000 0.94345000 0.94493000 0.94388456 0.00054958 2740 1518085800 2018.02.08 10:30 0.94493000 0.94480000 0.94460000 0.94499000 0.94397174 0.00054478 2338 1518086700 2018.02.08 10:45 0.94480000 0.94483000 0.94454000 0.94542000 0.94405348 0.00055005 2899 1518087600 2018.02.08 11:00 0.94484000 0.94613000 0.94467000 0.94638000 0.94425125 0.00067763 2724 1518088500 2018.02.08 11:15 0.94613000 0.94627000 0.94570000 0.94638000 0.94444351 0.00079781 2068 1518089400 2018.02.08 11:30 0.94626000 0.94664000 0.94611000 0.94701000 0.94465270 0.00095356 2464 1518090300 2018.02.08 11:45 0.94664000 0.94625000 0.94614000 0.94670000 0.94480482 0.00104496 1446 1518091200 2018.02.08 12:00 0.94625000 0.94634000 0.94567000 0.94638000 0.94495103 0.00112533 1851 1518092100 2018.02.08 12:15 0.94634000 0.94587000 0.94583000 0.94651000 0.94503855 0.00113136 1322 1518093000 2018.02.08 12:30 0.94588000 0.94583000 0.94507000 0.94593000 0.94511393 0.00114446 2397 1518093900 2018.02.08 12:45 0.94583000 0.94533000 0.94517000 0.94602000 0.94513450 0.00112215 2108 1518094800 2018.02.08 13:00 0.94532000 0.94592000 0.94530000 0.94631000 0.94520931 0.00112635 1898 1518095700 2018.02.08 13:15 0.94593000 0.94529000 0.94519000 0.94622000 0.94521700 0.00109124 1127 1518096600 2018.02.08 13:30 0.94528000 0.94550000 0.94500000 0.94576000 0.94524395 0.00108062 1964 1518097500 2018.02.08 13:45 0.94551000 0.94558000 0.94458000 0.94567000 0.94527596 0.00108229 1990 1518098400 2018.02.08 14:00 0.94557000 0.94499000 0.94436000 0.94559000 0.94524872 0.00099129 4588 1518099300 2018.02.08 14:15 0.94499000 0.94558000 0.94487000 0.94573000 0.94528027 0.00087177 2944 1518100200 2018.02.08 14:30 0.94559000 0.94478000 0.94456000 0.94598000 0.94523263 0.00082027 3465 1518101100 2018.02.08 14:45 0.94477000 0.94423000 0.94422000 0.94537000 0.94513714 0.00081343 3354 1518102000 2018.02.08 15:00 0.94423000 0.94309000 0.94298000 0.94441000 0.94494217 0.00094132 3350 1518102900 2018.02.08 15:15 0.94308000 0.94171000 0.94103000 0.94310000 0.94463435 0.00130056 4313 1518103800 2018.02.08 15:30 0.94171000 0.94154000 0.94108000 0.94228000 0.94433965 0.00158786 3393 1518104700 2018.02.08 15:45 0.94156000 0.94070000 0.94053000 0.94193000 0.94399301 0.00191451 3261 1518105600 2018.02.08 16:00 0.94069000 0.94021000 0.94008000 0.94095000 0.94363273 0.00216960 3472 1518106500 2018.02.08 16:15 0.94021000 0.93928000 0.93895000 0.94022000 0.94321818 0.00244463 3770 1518107400 2018.02.08 16:30 0.93930000 0.93967000 0.93926000 0.94008000 0.94288026 0.00256609 3162 1518108300 2018.02.08 16:45 0.93968000 0.94015000 0.93935000 0.94018000 0.94262023 0.00261171 3027 1518109200 2018.02.08 17:00 0.94016000 0.94042000 0.93998000 0.94106000 0.94241069 0.00258710 3241 1518110100 2018.02.08 17:15 0.94041000 0.94035000 0.94014000 0.94118000 0.94221443 0.00256512 3566 1518111000 2018.02.08 17:30 0.94035000 0.93981000 0.93969000 0.94074000 0.94198544 0.00254816 3621 1518111900 2018.02.08 17:45 0.93982000 0.93932000 0.93903000 0.94006000 0.94173159 0.00256261 5131 1518112800 2018.02.08 18:00 0.93931000 0.93960000 0.93916000 0.94001000 0.94152858 0.00247058 4724 1518113700 2018.02.08 18:15 0.93959000 0.93733000 0.93547000 0.93966000 0.94112871 0.00256288 6482 1518114600 2018.02.08 18:30 0.93732000 0.93750000 0.93685000 0.93847000 0.94078312 0.00255022 5633 1518115500 2018.02.08 18:45 0.93749000 0.93880000 0.93727000 0.93883000 0.94059425 0.00237688 4442 1518116400 2018.02.08 19:00 0.93881000 0.93837000 0.93807000 0.93942000 0.94038242 0.00223326 3960 1518117300 2018.02.08 19:15 0.93836000 0.93661000 0.93595000 0.93859000 0.94002314 0.00208020 4378 1518118200 2018.02.08 19:30 0.93661000 0.93707000 0.93632000 0.93757000 0.93974189 0.00189175 4586 1518119100 2018.02.08 19:45 0.93707000 0.93671000 0.93584000 0.93767000 0.93945314 0.00170998 6119 1518120000 2018.02.08 20:00 0.93669000 0.93775000 0.93638000 0.93785000 0.93929094 0.00152777 6409 1518120900 2018.02.08 20:15 0.93775000 0.93729000 0.93667000 0.93823000 0.93910037 0.00146224 4556 1518121800 2018.02.08 20:30 0.93728000 0.93756000 0.93690000 0.93796000 0.93895367 0.00136769 4184 1518122700 2018.02.08 20:45 0.93757000 0.93689000 0.93682000 0.93787000 0.93875713 0.00134346 3421 1518123600 2018.02.08 21:00 0.93688000 0.93719000 0.93651000 0.93745000 0.93860788 0.00131640 2829 1518124500 2018.02.08 21:15 0.93721000 0.93678000 0.93671000 0.93741000 0.93843379 0.00133642 2479 1518125400 2018.02.08 21:30 0.93676000 0.93677000 0.93633000 0.93693000 0.93827534 0.00133103 2058 1518126300 2018.02.08 21:45 0.93677000 0.93654000 0.93649000 0.93713000 0.93811007 0.00128866 2290 1518127200 2018.02.08 22:00 0.93653000 0.93642000 0.93618000 0.93699000 0.93794911 0.00120050 2850 1518128100 2018.02.08 22:15 0.93642000 0.93647000 0.93617000 0.93684000 0.93780824 0.00108012 1863 1518129000 2018.02.08 22:30 0.93647000 0.93595000 0.93562000 0.93652000 0.93763127 0.00100333 2559 1518129900 2018.02.08 22:45 0.93595000 0.93610000 0.93554000 0.93647000 0.93748543 0.00093404 2574 1518130800 2018.02.08 23:00 0.93610000 0.93613000 0.93598000 0.93646000 0.93735634 0.00079689 959 1518131700 2018.02.08 23:15 0.93614000 0.93591000 0.93587000 0.93647000 0.93721860 0.00080250 617 1518132600 2018.02.08 23:30 0.93592000 0.93599000 0.93581000 0.93602000 0.93710159 0.00080403 272 1518133500 2018.02.08 23:45 0.93599000 0.93602000 0.93596000 0.93613000 0.93699858 0.00070282 396 1518134400 2018.02.09 00:00 0.93582000 0.93595000 0.93565000 0.93629000 0.93689871 0.00062149 100 1518135300 2018.02.09 00:15 0.93595000 0.93603000 0.93557000 0.93604000 0.93681598 0.00061095 277 1518136200 2018.02.09 00:30 0.93601000 0.93592000 0.93551000 0.93617000 0.93673065 0.00060555 405 1518137100 2018.02.09 00:45 0.93591000 0.93567000 0.93548000 0.93599000 0.93662963 0.00061624 164 1518138000 2018.02.09 01:00 0.93579000 0.93575000 0.93563000 0.93596000 0.93654586 0.00056446 346 1518138900 2018.02.09 01:15 0.93575000 0.93536000 0.93534000 0.93575000 0.93643292 0.00055829 312 1518139800 2018.02.09 01:30 0.93537000 0.93487000 0.93484000 0.93537000 0.93628407 0.00055129 421 1518140700 2018.02.09 01:45 0.93487000 0.93512000 0.93486000 0.93522000 0.93617321 0.00055950 499 1518141600 2018.02.09 02:00 0.93513000 0.93637000 0.93513000 0.93645000 0.93619195 0.00051952 1647 1518142500 2018.02.09 02:15 0.93638000 0.93652000 0.93629000 0.93682000 0.93622319 0.00052096 1284 1518143400 2018.02.09 02:30 0.93651000 0.93687000 0.93638000 0.93697000 0.93628479 0.00055579 1573 1518144300 2018.02.09 02:45 0.93688000 0.93712000 0.93659000 0.93720000 0.93636434 0.00062279 2051 1518145200 2018.02.09 03:00 0.93711000 0.93722000 0.93687000 0.93732000 0.93644583 0.00069240 2013 1518146100 2018.02.09 03:15 0.93722000 0.93731000 0.93707000 0.93741000 0.93652813 0.00076089 2063 1518147000 2018.02.09 03:30 0.93732000 0.93735000 0.93698000 0.93746000 0.93660640 0.00081043 1825 1518147900 2018.02.09 03:45 0.93735000 0.93724000 0.93689000 0.93738000 0.93666675 0.00084403 1824 1518148800 2018.02.09 04:00 0.93723000 0.93736000 0.93703000 0.93737000 0.93673277 0.00088041 2402 1518149700 2018.02.09 04:15 0.93737000 0.93752000 0.93713000 0.93753000 0.93680774 0.00091164 2182 1518150600 2018.02.09 04:30 0.93753000 0.93750000 0.93733000 0.93765000 0.93687367 0.00093417 1676 1518151500 2018.02.09 04:45 0.93750000 0.93714000 0.93714000 0.93758000 0.93689904 0.00092677 1407 1518152400 2018.02.09 05:00 0.93715000 0.93722000 0.93702000 0.93747000 0.93692961 0.00091645 1480 1518153300 2018.02.09 05:15 0.93722000 0.93723000 0.93712000 0.93740000 0.93695821 0.00090649 1231 1518154200 2018.02.09 05:30 0.93723000 0.93749000 0.93716000 0.93772000 0.93700886 0.00089973 1530 1518155100 2018.02.09 05:45 0.93750000 0.93765000 0.93747000 0.93788000 0.93706992 0.00087658 1508 1518156000 2018.02.09 06:00 0.93766000 0.93792000 0.93756000 0.93795000 0.93715088 0.00086511 1074 1518156900 2018.02.09 06:15 0.93792000 0.93804000 0.93782000 0.93812000 0.93723556 0.00080704 908 1518157800 2018.02.09 06:30 0.93804000 0.93813000 0.93796000 0.93821000 0.93732074 0.00064970 706 1518158700 2018.02.09 06:45 0.93813000 0.93828000 0.93813000 0.93838000 0.93741210 0.00047389 818 1518159600 2018.02.09 07:00 0.93828000 0.93831000 0.93822000 0.93850000 0.93749762 0.00045588 934 1518160500 2018.02.09 07:15 0.93831000 0.93803000 0.93801000 0.93845000 0.93754832 0.00041452 1363 1518161400 2018.02.09 07:30 0.93802000 0.93781000 0.93779000 0.93812000 0.93757324 0.00038809 622 1518162300 2018.02.09 07:45 0.93782000 0.93813000 0.93773000 0.93823000 0.93762627 0.00038878 870 1518163200 2018.02.09 08:00 0.93814000 0.93802000 0.93789000 0.93830000 0.93766376 0.00038435 767 1518164100 2018.02.09 08:15 0.93799000 0.93730000 0.93728000 0.93799000 0.93762912 0.00038814 756 1518165000 2018.02.09 08:30 0.93731000 0.93685000 0.93631000 0.93738000 0.93755492 0.00043240 1097 1518165900 2018.02.09 08:45 0.93685000 0.93673000 0.93669000 0.93706000 0.93747635 0.00048423 1085 1518166800 2018.02.09 09:00 0.93674000 0.93682000 0.93660000 0.93726000 0.93741384 0.00052484 3204 1518167700 2018.02.09 09:15 0.93682000 0.93845000 0.93682000 0.93860000 0.93751253 0.00053964 2573 1518168600 2018.02.09 09:30 0.93846000 0.93798000 0.93771000 0.93847000 0.93755705 0.00053806 2429 1518169500 2018.02.09 09:45 0.93800000 0.93818000 0.93769000 0.93845000 0.93761638 0.00053235 2776 1518170400 2018.02.09 10:00 0.93821000 0.93809000 0.93790000 0.93891000 0.93766148 0.00052417 2645 1518171300 2018.02.09 10:15 0.93810000 0.93870000 0.93810000 0.93947000 0.93776039 0.00054106 2698 1518172200 2018.02.09 10:30 0.93869000 0.93834000 0.93828000 0.93891000 0.93781559 0.00054300 2562 1518173100 2018.02.09 10:45 0.93833000 0.93911000 0.93811000 0.93912000 0.93793887 0.00059716 1742 1518174000 2018.02.09 11:00 0.93911000 0.93964000 0.93894000 0.93975000 0.93810088 0.00070177 1975 1518174900 2018.02.09 11:15 0.93965000 0.93889000 0.93849000 0.93979000 0.93817603 0.00072856 1656 1518175800 2018.02.09 11:30 0.93888000 0.93809000 0.93779000 0.93892000 0.93816784 0.00072779 1872 1518176700 2018.02.09 11:45 0.93809000 0.93858000 0.93787000 0.93884000 0.93820709 0.00073770 2101 1518177600 2018.02.09 12:00 0.93858000 0.93817000 0.93788000 0.93871000 0.93820356 0.00073687 1878 1518178500 2018.02.09 12:15 0.93816000 0.93783000 0.93728000 0.93829000 0.93816798 0.00073574 1309 1518179400 2018.02.09 12:30 0.93783000 0.93788000 0.93745000 0.93802000 0.93814056 0.00073176 1991 1518180300 2018.02.09 12:45 0.93788000 0.93738000 0.93686000 0.93797000 0.93806812 0.00074614 2306 1518181200 2018.02.09 13:00 0.93739000 0.93784000 0.93737000 0.93798000 0.93804640 0.00074738 1599 1518182100 2018.02.09 13:15 0.93784000 0.93759000 0.93714000 0.93792000 0.93800293 0.00073753 1591 1518183000 2018.02.09 13:30 0.93760000 0.93748000 0.93679000 0.93765000 0.93795313 0.00070863 1967 1518183900 2018.02.09 13:45 0.93748000 0.93860000 0.93746000 0.93882000 0.93801473 0.00065106 2935 1518184800 2018.02.09 14:00 0.93861000 0.93828000 0.93824000 0.93897000 0.93804000 0.00058696 3053 1518185700 2018.02.09 14:15 0.93830000 0.93795000 0.93766000 0.93843000 0.93803143 0.00058297 2687 1518186600 2018.02.09 14:30 0.93795000 0.93660000 0.93625000 0.93803000 0.93789510 0.00070433 2936 1518187500 2018.02.09 14:45 0.93662000 0.93749000 0.93638000 0.93750000 0.93785652 0.00072081 2080 1518188400 2018.02.09 15:00 0.93749000 0.93699000 0.93652000 0.93785000 0.93777399 0.00077245 2889 1518189300 2018.02.09 15:15 0.93699000 0.93784000 0.93692000 0.93806000 0.93778028 0.00074220 2948 1518190200 2018.02.09 15:30 0.93784000 0.93594000 0.93590000 0.93803000 0.93760502 0.00088329 4145 1518191100 2018.02.09 15:45 0.93593000 0.93740000 0.93581000 0.93741000 0.93758549 0.00082337 4974 1518192000 2018.02.09 16:00 0.93741000 0.93811000 0.93741000 0.93838000 0.93763544 0.00068342 3530 1518192900 2018.02.09 16:15 0.93811000 0.93817000 0.93742000 0.93828000 0.93768635 0.00063055 2221 1518193800 2018.02.09 16:30 0.93817000 0.93837000 0.93785000 0.93857000 0.93775146 0.00064194 4350 1518194700 2018.02.09 16:45 0.93837000 0.93858000 0.93761000 0.93881000 0.93783037 0.00065006 3919 1518195600 2018.02.09 17:00 0.93858000 0.93901000 0.93822000 0.93908000 0.93794272 0.00071649 3776 1518196500 2018.02.09 17:15 0.93902000 0.93949000 0.93835000 0.93965000 0.93809008 0.00082560 3072 1518197400 2018.02.09 17:30 0.93950000 0.93861000 0.93852000 0.93962000 0.93813959 0.00084592 3796 1518198300 2018.02.09 17:45 0.93861000 0.94028000 0.93785000 0.94048000 0.93834344 0.00100081 7114 1518199200 2018.02.09 18:00 0.94028000 0.94012000 0.93992000 0.94088000 0.93851264 0.00111469 4814 1518200100 2018.02.09 18:15 0.94013000 0.94034000 0.93961000 0.94055000 0.93868667 0.00121546 3639 1518201000 2018.02.09 18:30 0.94034000 0.93990000 0.93981000 0.94063000 0.93880223 0.00124777 3178 1518201900 2018.02.09 18:45 0.93991000 0.93942000 0.93928000 0.94006000 0.93886106 0.00127261 3270 1518202800 2018.02.09 19:00 0.93941000 0.93893000 0.93886000 0.93966000 0.93886763 0.00126806 3931 1518203700 2018.02.09 19:15 0.93894000 0.93936000 0.93891000 0.93960000 0.93891452 0.00126894 4020 1518204600 2018.02.09 19:30 0.93937000 0.93935000 0.93920000 0.93989000 0.93895599 0.00117158 2848 1518205500 2018.02.09 19:45 0.93935000 0.93968000 0.93872000 0.93971000 0.93902495 0.00114821 5360 1518206400 2018.02.09 20:00 0.93969000 0.93889000 0.93865000 0.93969000 0.93901210 0.00105305 3183 1518207300 2018.02.09 20:15 0.93890000 0.93813000 0.93786000 0.93911000 0.93892809 0.00103346 4452 1518208200 2018.02.09 20:30 0.93813000 0.93753000 0.93708000 0.93813000 0.93879494 0.00086708 3590 1518209100 2018.02.09 20:45 0.93752000 0.93812000 0.93678000 0.93819000 0.93873066 0.00084280 4263 1518210000 2018.02.09 21:00 0.93812000 0.93989000 0.93791000 0.94042000 0.93884107 0.00082886 5269 1518210900 2018.02.09 21:15 0.93989000 0.93946000 0.93940000 0.94042000 0.93890002 0.00080497 3573 1518211800 2018.02.09 21:30 0.93947000 0.93917000 0.93900000 0.93975000 0.93892573 0.00078876 3567 1518212700 2018.02.09 21:45 0.93916000 0.93871000 0.93868000 0.94031000 0.93890518 0.00079435 3029 1518213600 2018.02.09 22:00 0.93869000 0.93894000 0.93848000 0.93922000 0.93890850 0.00079275 3380 1518214500 2018.02.09 22:15 0.93893000 0.93922000 0.93863000 0.93936000 0.93893817 0.00077449 2131 1518215400 2018.02.09 22:30 0.93921000 0.93909000 0.93906000 0.93946000 0.93895263 0.00076647 1953 1518216300 2018.02.09 22:45 0.93910000 0.94007000 0.93910000 0.94017000 0.93905904 0.00071908 3236 1518217200 2018.02.09 23:00 0.94007000 0.93989000 0.93978000 0.94009000 0.93913818 0.00069178 1448 1518218100 2018.02.09 23:15 0.93989000 0.93973000 0.93965000 0.93991000 0.93919454 0.00065037 789 1518219000 2018.02.09 23:30 0.93973000 0.93994000 0.93968000 0.94003000 0.93926554 0.00065845 518 1518219900 2018.02.09 23:45 0.93994000 0.93967000 0.93934000 0.94000000 0.93930406 0.00066930 528 1518393600 2018.02.12 00:00 0.93912000 0.93950000 0.93900000 0.94059000 0.93932272 0.00066820 317 1518394500 2018.02.12 00:15 0.93951000 0.93950000 0.93950000 0.94020000 0.93933961 0.00067202 314 1518395400 2018.02.12 00:30 0.93950000 0.93950000 0.93950000 0.93975000 0.93935488 0.00067559 123 1518396300 2018.02.12 00:45 0.93950000 0.93979000 0.93947000 0.93996000 0.93939632 0.00068709 303 1518397200 2018.02.12 01:00 0.93979000 0.93979000 0.93965000 0.93997000 0.93943381 0.00069065 1580 1518398100 2018.02.12 01:15 0.93980000 0.93988000 0.93980000 0.94000000 0.93947631 0.00063971 1004 1518399000 2018.02.12 01:30 0.93988000 0.93981000 0.93980000 0.93993000 0.93950809 0.00047534 428 1518399900 2018.02.12 01:45 0.93980000 0.93970000 0.93967000 0.93980000 0.93952637 0.00036027 259 1518400800 2018.02.12 02:00 0.93970000 0.93916000 0.93903000 0.93970000 0.93949147 0.00036206 1077 1518401700 2018.02.12 02:15 0.93916000 0.93944000 0.93910000 0.93946000 0.93948657 0.00036266 1432 1518402600 2018.02.12 02:30 0.93943000 0.93911000 0.93906000 0.93943000 0.93945071 0.00037071 1543 1518403500 2018.02.12 02:45 0.93912000 0.93894000 0.93891000 0.93927000 0.93940207 0.00036532 1168 1518404400 2018.02.12 03:00 0.93894000 0.93804000 0.93796000 0.93910000 0.93927235 0.00050477 2038 1518405300 2018.02.12 03:15 0.93805000 0.93816000 0.93789000 0.93833000 0.93916641 0.00060193 1678 1518406200 2018.02.12 03:30 0.93815000 0.93817000 0.93788000 0.93826000 0.93907151 0.00068045 1407 1518407100 2018.02.12 03:45 0.93817000 0.93828000 0.93793000 0.93829000 0.93899613 0.00069614 771 1518408000 2018.02.12 04:00 0.93828000 0.93820000 0.93793000 0.93835000 0.93892031 0.00071789 963 1518408900 2018.02.12 04:15 0.93820000 0.93850000 0.93820000 0.93864000 0.93888028 0.00071536 842 1518409800 2018.02.12 04:30 0.93850000 0.93822000 0.93815000 0.93870000 0.93881740 0.00071060 733 1518410700 2018.02.12 04:45 0.93823000 0.93815000 0.93804000 0.93844000 0.93875383 0.00071910 903 1518411600 2018.02.12 05:00 0.93814000 0.93809000 0.93807000 0.93833000 0.93869061 0.00073246 629 1518412500 2018.02.12 05:15 0.93810000 0.93832000 0.93800000 0.93833000 0.93865532 0.00072387 777 1518413400 2018.02.12 05:30 0.93832000 0.93830000 0.93823000 0.93843000 0.93862148 0.00071115 883 1518414300 2018.02.12 05:45 0.93829000 0.93794000 0.93782000 0.93836000 0.93855657 0.00069021 797 1518415200 2018.02.12 06:00 0.93794000 0.93802000 0.93770000 0.93819000 0.93850547 0.00065113 1359 1518416100 2018.02.12 06:15 0.93802000 0.93797000 0.93790000 0.93813000 0.93845447 0.00059036 891 1518417000 2018.02.12 06:30 0.93797000 0.93813000 0.93792000 0.93813000 0.93842357 0.00051196 530 1518417900 2018.02.12 06:45 0.93814000 0.93814000 0.93779000 0.93819000 0.93839657 0.00042682 764 1518418800 2018.02.12 07:00 0.93813000 0.93872000 0.93813000 0.93874000 0.93842737 0.00040320 706 1518419700 2018.02.12 07:15 0.93872000 0.93811000 0.93811000 0.93872000 0.93839714 0.00032874 486 1518420600 2018.02.12 07:30 0.93810000 0.93822000 0.93785000 0.93826000 0.93838027 0.00028091 662 1518421500 2018.02.12 07:45 0.93821000 0.93822000 0.93806000 0.93823000 0.93836501 0.00024312 703 1518422400 2018.02.12 08:00 0.93821000 0.93825000 0.93794000 0.93840000 0.93835405 0.00022608 697 1518423300 2018.02.12 08:15 0.93825000 0.93832000 0.93820000 0.93844000 0.93835081 0.00021997 886 1518424200 2018.02.12 08:30 0.93833000 0.93830000 0.93826000 0.93853000 0.93834597 0.00021363 963 1518425100 2018.02.12 08:45 0.93831000 0.93813000 0.93792000 0.93843000 0.93832540 0.00020661 937 1518426000 2018.02.12 09:00 0.93814000 0.93775000 0.93765000 0.93850000 0.93827060 0.00021591 2255 1518426900 2018.02.12 09:15 0.93774000 0.93834000 0.93756000 0.93836000 0.93827721 0.00021317 1705 1518427800 2018.02.12 09:30 0.93836000 0.93856000 0.93816000 0.93867000 0.93830414 0.00023284 2483 1518428700 2018.02.12 09:45 0.93857000 0.93892000 0.93838000 0.93897000 0.93836280 0.00028853 1761 1518429600 2018.02.12 10:00 0.93893000 0.93986000 0.93885000 0.93986000 0.93850539 0.00047163 2850 1518430500 2018.02.12 10:15 0.93987000 0.93942000 0.93940000 0.94016000 0.93859249 0.00054018 1955 1518431400 2018.02.12 10:30 0.93943000 0.93832000 0.93822000 0.93950000 0.93856654 0.00053008 2671 1518432300 2018.02.12 10:45 0.93832000 0.93699000 0.93699000 0.93857000 0.93841640 0.00058180 2345 1518433200 2018.02.12 11:00 0.93700000 0.93827000 0.93673000 0.93833000 0.93840245 0.00057443 2711 1518434100 2018.02.12 11:15 0.93828000 0.93834000 0.93754000 0.93837000 0.93839651 0.00056604 2004 1518435000 2018.02.12 11:30 0.93834000 0.93825000 0.93823000 0.93881000 0.93838255 0.00056340 1568 1518435900 2018.02.12 11:45 0.93825000 0.93780000 0.93752000 0.93834000 0.93832707 0.00057569 1924 1518436800 2018.02.12 12:00 0.93780000 0.93782000 0.93779000 0.93828000 0.93827878 0.00058068 1544 1518437700 2018.02.12 12:15 0.93781000 0.93814000 0.93772000 0.93825000 0.93826556 0.00058117 1280 1518438600 2018.02.12 12:30 0.93813000 0.93766000 0.93743000 0.93813000 0.93820789 0.00060110 1250 1518439500 2018.02.12 12:45 0.93765000 0.93773000 0.93730000 0.93778000 0.93816238 0.00061596 1279 1518440400 2018.02.12 13:00 0.93773000 0.93743000 0.93743000 0.93795000 0.93809263 0.00064684 1195 1518441300 2018.02.12 13:15 0.93743000 0.93735000 0.93636000 0.93763000 0.93802190 0.00067764 1777 1518442200 2018.02.12 13:30 0.93735000 0.93729000 0.93684000 0.93747000 0.93795219 0.00070742 1191 1518443100 2018.02.12 13:45 0.93729000 0.93745000 0.93720000 0.93776000 0.93790437 0.00072554 1227 1518444000 2018.02.12 14:00 0.93745000 0.93826000 0.93743000 0.93833000 0.93793824 0.00072025 1577 1518444900 2018.02.12 14:15 0.93826000 0.93839000 0.93804000 0.93841000 0.93798126 0.00071257 907 1518445800 2018.02.12 14:30 0.93838000 0.93855000 0.93834000 0.93889000 0.93803543 0.00070424 1263 1518446700 2018.02.12 14:45 0.93854000 0.93844000 0.93829000 0.93873000 0.93807396 0.00068003 1355 1518447600 2018.02.12 15:00 0.93844000 0.93804000 0.93783000 0.93864000 0.93807072 0.00055001 1408 1518448500 2018.02.12 15:15 0.93805000 0.93861000 0.93788000 0.93868000 0.93812208 0.00049031 1816 1518449400 2018.02.12 15:30 0.93860000 0.93923000 0.93854000 0.93942000 0.93822760 0.00057991 1673 1518450300 2018.02.12 15:45 0.93923000 0.93886000 0.93875000 0.93955000 0.93828783 0.00054703 2061 1518451200 2018.02.12 16:00 0.93885000 0.93870000 0.93860000 0.93945000 0.93832708 0.00056805 2303 1518452100 2018.02.12 16:15 0.93871000 0.93861000 0.93859000 0.93915000 0.93835403 0.00058137 1629 1518453000 2018.02.12 16:30 0.93863000 0.93880000 0.93820000 0.93893000 0.93839650 0.00060485 3741 1518453900 2018.02.12 16:45 0.93879000 0.93867000 0.93841000 0.93930000 0.93842255 0.00060219 2895 1518454800 2018.02.12 17:00 0.93867000 0.93830000 0.93815000 0.93879000 0.93841088 0.00058375 2672 1518455700 2018.02.12 17:15 0.93830000 0.93842000 0.93807000 0.93860000 0.93841175 0.00058086 2698 1518456600 2018.02.12 17:30 0.93845000 0.93876000 0.93825000 0.93887000 0.93844491 0.00056929 2406 1518457500 2018.02.12 17:45 0.93875000 0.93905000 0.93837000 0.93909000 0.93850254 0.00057436 3010 1518458400 2018.02.12 18:00 0.93908000 0.93897000 0.93886000 0.93939000 0.93854706 0.00053951 2297 1518459300 2018.02.12 18:15 0.93897000 0.93869000 0.93844000 0.93911000 0.93856067 0.00047095 1596 1518460200 2018.02.12 18:30 0.93869000 0.93847000 0.93805000 0.93883000 0.93855204 0.00037629 1648 1518461100 2018.02.12 18:45 0.93846000 0.93920000 0.93837000 0.93929000 0.93861375 0.00030571 1584 1518462000 2018.02.12 19:00 0.93921000 0.93937000 0.93902000 0.93946000 0.93868577 0.00032806 1583 1518462900 2018.02.12 19:15 0.93936000 0.93926000 0.93898000 0.93943000 0.93874046 0.00034015 1597 1518463800 2018.02.12 19:30 0.93926000 0.93908000 0.93890000 0.93942000 0.93877280 0.00034404 966 1518464700 2018.02.12 19:45 0.93905000 0.93849000 0.93840000 0.93905000 0.93874586 0.00034335 1204 1518465600 2018.02.12 20:00 0.93853000 0.93819000 0.93802000 0.93858000 0.93869293 0.00033990 1254 1518466500 2018.02.12 20:15 0.93820000 0.93782000 0.93781000 0.93823000 0.93860979 0.00041132 1155 1518467400 2018.02.12 20:30 0.93780000 0.93829000 0.93768000 0.93829000 0.93857933 0.00040186 1232 1518468300 2018.02.12 20:45 0.93828000 0.93856000 0.93784000 0.93870000 0.93857749 0.00039745 895 1518469200 2018.02.12 21:00 0.93857000 0.93889000 0.93855000 0.93893000 0.93860725 0.00039499 871 1518470100 2018.02.12 21:15 0.93890000 0.93899000 0.93865000 0.93902000 0.93864371 0.00039614 807 1518471000 2018.02.12 21:30 0.93899000 0.93886000 0.93850000 0.93912000 0.93866431 0.00039429 992 1518471900 2018.02.12 21:45 0.93886000 0.93893000 0.93864000 0.93914000 0.93868961 0.00039539 965 1518472800 2018.02.12 22:00 0.93893000 0.93871000 0.93870000 0.93896000 0.93869155 0.00038540 747 1518473700 2018.02.12 22:15 0.93872000 0.93865000 0.93835000 0.93876000 0.93868759 0.00038145 861 1518474600 2018.02.12 22:30 0.93865000 0.93863000 0.93835000 0.93869000 0.93868211 0.00038233 916 1518475500 2018.02.12 22:45 0.93863000 0.93917000 0.93821000 0.93920000 0.93872858 0.00038228 2262 1518476400 2018.02.12 23:00 0.93918000 0.93942000 0.93896000 0.93962000 0.93879443 0.00040526 1310 1518477300 2018.02.12 23:15 0.93941000 0.93913000 0.93908000 0.93943000 0.93882638 0.00041186 460 1518478200 2018.02.12 23:30 0.93913000 0.93952000 0.93908000 0.93955000 0.93889244 0.00043304 504 1518479100 2018.02.12 23:45 0.93951000 0.93926000 0.93911000 0.93952000 0.93892745 0.00043929 358 1518480000 2018.02.13 00:00 0.93922000 0.93938000 0.93886000 0.93941000 0.93897055 0.00044829 108 1518480900 2018.02.13 00:15 0.93938000 0.93922000 0.93922000 0.93945000 0.93899431 0.00045357 40 1518481800 2018.02.13 00:30 0.93929000 0.93948000 0.93924000 0.93948000 0.93904056 0.00047950 77 1518482700 2018.02.13 00:45 0.93948000 0.93963000 0.93948000 0.93968000 0.93909670 0.00049696 34 1518483600 2018.02.13 01:00 0.93958000 0.93895000 0.93888000 0.93958000 0.93908273 0.00045135 545 1518484500 2018.02.13 01:15 0.93895000 0.93906000 0.93895000 0.93915000 0.93908056 0.00035189 460 1518485400 2018.02.13 01:30 0.93907000 0.93883000 0.93848000 0.93907000 0.93905670 0.00030898 690 1518486300 2018.02.13 01:45 0.93883000 0.93877000 0.93862000 0.93898000 0.93902940 0.00029822 337 1518487200 2018.02.13 02:00 0.93877000 0.93848000 0.93842000 0.93893000 0.93897707 0.00032911 1248 1518488100 2018.02.13 02:15 0.93848000 0.93847000 0.93837000 0.93863000 0.93892878 0.00035828 1081 1518489000 2018.02.13 02:30 0.93848000 0.93864000 0.93822000 0.93866000 0.93890128 0.00037132 1073 1518489900 2018.02.13 02:45 0.93863000 0.93875000 0.93851000 0.93892000 0.93888687 0.00037716 1050 1518490800 2018.02.13 03:00 0.93875000 0.93843000 0.93838000 0.93881000 0.93884336 0.00040286 864 1518491700 2018.02.13 03:15 0.93846000 0.93876000 0.93845000 0.93894000 0.93883542 0.00040411 869 1518492600 2018.02.13 03:30 0.93877000 0.93866000 0.93856000 0.93893000 0.93881871 0.00041053 994 1518493500 2018.02.13 03:45 0.93866000 0.93848000 0.93831000 0.93876000 0.93878645 0.00042266 709 1518494400 2018.02.13 04:00 0.93849000 0.93867000 0.93845000 0.93880000 0.93877536 0.00040314 771 1518495300 2018.02.13 04:15 0.93868000 0.93897000 0.93867000 0.93908000 0.93879390 0.00039127 660 1518496200 2018.02.13 04:30 0.93897000 0.93934000 0.93896000 0.93954000 0.93884591 0.00036348 837 1518497100 2018.02.13 04:45 0.93935000 0.93945000 0.93935000 0.93972000 0.93890344 0.00036940 850 1518498000 2018.02.13 05:00 0.93945000 0.93935000 0.93924000 0.93954000 0.93894597 0.00036812 710 1518498900 2018.02.13 05:15 0.93935000 0.93965000 0.93928000 0.93968000 0.93901302 0.00040213 523 1518499800 2018.02.13 05:30 0.93965000 0.93952000 0.93945000 0.93983000 0.93906131 0.00041563 1213 1518500700 2018.02.13 05:45 0.93952000 0.93912000 0.93911000 0.93956000 0.93906690 0.00039798 907 1518501600 2018.02.13 06:00 0.93912000 0.93874000 0.93867000 0.93923000 0.93903576 0.00039251 683 1518502500 2018.02.13 06:15 0.93874000 0.93831000 0.93816000 0.93874000 0.93896664 0.00040269 737 1518503400 2018.02.13 06:30 0.93831000 0.93854000 0.93800000 0.93856000 0.93892601 0.00040362 1222 1518504300 2018.02.13 06:45 0.93853000 0.93836000 0.93824000 0.93854000 0.93887210 0.00041322 843 1518505200 2018.02.13 07:00 0.93836000 0.93775000 0.93764000 0.93843000 0.93876524 0.00047074 1279 1518506100 2018.02.13 07:15 0.93776000 0.93799000 0.93751000 0.93808000 0.93869140 0.00050402 984 1518507000 2018.02.13 07:30 0.93799000 0.93772000 0.93758000 0.93820000 0.93859889 0.00056251 826 1518507900 2018.02.13 07:45 0.93772000 0.93751000 0.93744000 0.93789000 0.93849519 0.00063185 1078 1518508800 2018.02.13 08:00 0.93751000 0.93690000 0.93689000 0.93752000 0.93834326 0.00076025 1462 1518509700 2018.02.13 08:15 0.93691000 0.93649000 0.93583000 0.93703000 0.93816676 0.00090501 2102 1518510600 2018.02.13 08:30 0.93649000 0.93643000 0.93631000 0.93653000 0.93800136 0.00102492 735 1518511500 2018.02.13 08:45 0.93644000 0.93646000 0.93634000 0.93677000 0.93785456 0.00112085 1054 1518512400 2018.02.13 09:00 0.93647000 0.93640000 0.93602000 0.93654000 0.93771603 0.00119578 1470 1518513300 2018.02.13 09:15 0.93641000 0.93613000 0.93606000 0.93676000 0.93756498 0.00126019 1278 1518514200 2018.02.13 09:30 0.93612000 0.93466000 0.93450000 0.93614000 0.93728832 0.00142992 4206 1518515100 2018.02.13 09:45 0.93467000 0.93460000 0.93355000 0.93480000 0.93703229 0.00153703 3535 1518516000 2018.02.13 10:00 0.93459000 0.93469000 0.93445000 0.93551000 0.93680921 0.00159271 3247 1518516900 2018.02.13 10:15 0.93468000 0.93453000 0.93449000 0.93533000 0.93659214 0.00159416 2733 1518517800 2018.02.13 10:30 0.93453000 0.93503000 0.93418000 0.93509000 0.93644337 0.00152450 2465 1518518700 2018.02.13 10:45 0.93502000 0.93515000 0.93486000 0.93551000 0.93632019 0.00145192 1784 1518519600 2018.02.13 11:00 0.93514000 0.93480000 0.93455000 0.93515000 0.93617541 0.00140764 1876 1518520500 2018.02.13 11:15 0.93478000 0.93413000 0.93398000 0.93482000 0.93598061 0.00141972 1990 1518521400 2018.02.13 11:30 0.93413000 0.93478000 0.93391000 0.93483000 0.93586627 0.00133547 2079 1518522300 2018.02.13 11:45 0.93477000 0.93474000 0.93441000 0.93515000 0.93575900 0.00124210 1597 1518523200 2018.02.13 12:00 0.93474000 0.93522000 0.93454000 0.93547000 0.93570767 0.00116514 1916 1518524100 2018.02.13 12:15 0.93522000 0.93448000 0.93445000 0.93559000 0.93559075 0.00107122 1252 1518525000 2018.02.13 12:30 0.93450000 0.93334000 0.93303000 0.93482000 0.93537639 0.00105142 2863 1518525900 2018.02.13 12:45 0.93333000 0.93359000 0.93324000 0.93386000 0.93520626 0.00099080 2005 1518526800 2018.02.13 13:00 0.93359000 0.93343000 0.93299000 0.93372000 0.93503709 0.00096916 2088 1518527700 2018.02.13 13:15 0.93343000 0.93306000 0.93298000 0.93343000 0.93484880 0.00098425 1520 1518528600 2018.02.13 13:30 0.93306000 0.93350000 0.93302000 0.93391000 0.93472034 0.00094686 1437 1518529500 2018.02.13 13:45 0.93350000 0.93398000 0.93326000 0.93402000 0.93464983 0.00086499 1089 1518530400 2018.02.13 14:00 0.93399000 0.93365000 0.93341000 0.93412000 0.93455461 0.00077568 1233 1518531300 2018.02.13 14:15 0.93365000 0.93343000 0.93330000 0.93389000 0.93444750 0.00069627 1510 1518532200 2018.02.13 14:30 0.93343000 0.93273000 0.93220000 0.93343000 0.93428393 0.00074643 1783 1518533100 2018.02.13 14:45 0.93273000 0.93343000 0.93270000 0.93346000 0.93420260 0.00075020 1410 1518534000 2018.02.13 15:00 0.93342000 0.93424000 0.93340000 0.93451000 0.93420617 0.00074297 2043 1518534900 2018.02.13 15:15 0.93424000 0.93500000 0.93416000 0.93519000 0.93428177 0.00077604 2281 1518535800 2018.02.13 15:30 0.93500000 0.93479000 0.93429000 0.93504000 0.93433017 0.00078081 1966 1518536700 2018.02.13 15:45 0.93479000 0.93421000 0.93409000 0.93481000 0.93431873 0.00075496 1675 1518537600 2018.02.13 16:00 0.93421000 0.93401000 0.93361000 0.93440000 0.93428932 0.00073790 2030 1518538500 2018.02.13 16:15 0.93401000 0.93479000 0.93391000 0.93481000 0.93433701 0.00076402 2123 1518539400 2018.02.13 16:30 0.93479000 0.93435000 0.93422000 0.93491000 0.93433825 0.00075813 3802 1518540300 2018.02.13 16:45 0.93436000 0.93345000 0.93335000 0.93475000 0.93425365 0.00073817 3554 1518541200 2018.02.13 17:00 0.93345000 0.93347000 0.93306000 0.93372000 0.93417902 0.00068827 3190 1518542100 2018.02.13 17:15 0.93347000 0.93320000 0.93320000 0.93418000 0.93408578 0.00067220 2158 1518543000 2018.02.13 17:30 0.93321000 0.93331000 0.93290000 0.93348000 0.93401189 0.00064386 2365 1518543900 2018.02.13 17:45 0.93331000 0.93350000 0.93329000 0.93503000 0.93396314 0.00063102 4038 1518544800 2018.02.13 18:00 0.93351000 0.93333000 0.93297000 0.93384000 0.93390284 0.00062012 3577 1518545700 2018.02.13 18:15 0.93332000 0.93350000 0.93321000 0.93409000 0.93386448 0.00059179 2581 1518546600 2018.02.13 18:30 0.93349000 0.93352000 0.93341000 0.93379000 0.93383167 0.00058821 1643 1518547500 2018.02.13 18:45 0.93354000 0.93361000 0.93351000 0.93393000 0.93381056 0.00058775 1373 1518548400 2018.02.13 19:00 0.93360000 0.93332000 0.93286000 0.93360000 0.93376384 0.00059465 1549 1518549300 2018.02.13 19:15 0.93332000 0.93317000 0.93295000 0.93356000 0.93370728 0.00060572 1305 1518550200 2018.02.13 19:30 0.93316000 0.93415000 0.93295000 0.93421000 0.93374945 0.00056695 1223 1518551100 2018.02.13 19:45 0.93414000 0.93382000 0.93382000 0.93445000 0.93375617 0.00056165 1489 1518552000 2018.02.13 20:00 0.93380000 0.93330000 0.93295000 0.93381000 0.93371272 0.00056478 1253 1518552900 2018.02.13 20:15 0.93330000 0.93398000 0.93321000 0.93412000 0.93373818 0.00048888 1189 1518553800 2018.02.13 20:30 0.93397000 0.93399000 0.93372000 0.93410000 0.93376216 0.00043510 1213 1518554700 2018.02.13 20:45 0.93399000 0.93444000 0.93386000 0.93457000 0.93382672 0.00046162 1348 1518555600 2018.02.13 21:00 0.93444000 0.93397000 0.93396000 0.93467000 0.93384036 0.00046460 1367 1518556500 2018.02.13 21:15 0.93397000 0.93430000 0.93396000 0.93455000 0.93388414 0.00044377 1030 1518557400 2018.02.13 21:30 0.93430000 0.93412000 0.93404000 0.93451000 0.93390660 0.00044595 849 1518558300 2018.02.13 21:45 0.93413000 0.93450000 0.93413000 0.93459000 0.93396311 0.00047935 1149 1518559200 2018.02.13 22:00 0.93448000 0.93417000 0.93406000 0.93452000 0.93398282 0.00047765 1648 1518560100 2018.02.13 22:15 0.93419000 0.93460000 0.93419000 0.93473000 0.93404160 0.00048783 1452 1518561000 2018.02.13 22:30 0.93461000 0.93536000 0.93450000 0.93543000 0.93416716 0.00058419 1493 1518561900 2018.02.13 22:45 0.93536000 0.93517000 0.93503000 0.93545000 0.93426267 0.00063821 1045 1518562800 2018.02.13 23:00 0.93517000 0.93489000 0.93486000 0.93518000 0.93432241 0.00063814 541 1518563700 2018.02.13 23:15 0.93490000 0.93504000 0.93483000 0.93508000 0.93439076 0.00065155 336 1518564600 2018.02.13 23:30 0.93503000 0.93482000 0.93482000 0.93513000 0.93443164 0.00064042 418 1518565500 2018.02.13 23:45 0.93482000 0.93503000 0.93476000 0.93526000 0.93448862 0.00064167 486 1518566400 2018.02.14 00:00 0.93469000 0.93497000 0.93389000 0.93518000 0.93453447 0.00060517 210 1518567300 2018.02.14 00:15 0.93496000 0.93487000 0.93482000 0.93510000 0.93456642 0.00053256 116 1518568200 2018.02.14 00:30 0.93487000 0.93509000 0.93485000 0.93533000 0.93461629 0.00054372 442 1518569100 2018.02.14 00:45 0.93510000 0.93549000 0.93508000 0.93564000 0.93469950 0.00055758 183 1518570000 2018.02.14 01:00 0.93549000 0.93546000 0.93530000 0.93557000 0.93477193 0.00049515 258 1518570900 2018.02.14 01:15 0.93548000 0.93521000 0.93504000 0.93564000 0.93481365 0.00047428 898 1518571800 2018.02.14 01:30 0.93522000 0.93530000 0.93516000 0.93535000 0.93485997 0.00045005 252 1518572700 2018.02.14 01:45 0.93530000 0.93530000 0.93520000 0.93533000 0.93490188 0.00045082 252 1518573600 2018.02.14 02:00 0.93530000 0.93509000 0.93501000 0.93539000 0.93491979 0.00040072 1308 1518574500 2018.02.14 02:15 0.93508000 0.93495000 0.93487000 0.93510000 0.93492267 0.00037567 1037 1518575400 2018.02.14 02:30 0.93494000 0.93484000 0.93479000 0.93500000 0.93491480 0.00033265 984 1518576300 2018.02.14 02:45 0.93485000 0.93509000 0.93484000 0.93526000 0.93493148 0.00031589 1388 1518577200 2018.02.14 03:00 0.93509000 0.93477000 0.93444000 0.93511000 0.93491610 0.00027659 1913 1518578100 2018.02.14 03:15 0.93477000 0.93467000 0.93464000 0.93499000 0.93489266 0.00028692 1231 1518579000 2018.02.14 03:30 0.93467000 0.93477000 0.93467000 0.93498000 0.93488098 0.00027524 1005 1518579900 2018.02.14 03:45 0.93477000 0.93479000 0.93476000 0.93496000 0.93487232 0.00027297 782 1518580800 2018.02.14 04:00 0.93480000 0.93456000 0.93453000 0.93506000 0.93484257 0.00029695 1582 1518581700 2018.02.14 04:15 0.93455000 0.93432000 0.93416000 0.93471000 0.93479280 0.00033911 2018 1518582600 2018.02.14 04:30 0.93433000 0.93429000 0.93414000 0.93438000 0.93474492 0.00037984 1256 1518583500 2018.02.14 04:45 0.93429000 0.93311000 0.93306000 0.93438000 0.93458921 0.00057437 2948 1518584400 2018.02.14 05:00 0.93311000 0.93277000 0.93238000 0.93311000 0.93441595 0.00075455 3048 1518585300 2018.02.14 05:15 0.93276000 0.93183000 0.93178000 0.93284000 0.93416967 0.00101849 1529 1518586200 2018.02.14 05:30 0.93182000 0.93178000 0.93163000 0.93198000 0.93394208 0.00120250 2409 1518587100 2018.02.14 05:45 0.93177000 0.93078000 0.93070000 0.93185000 0.93364093 0.00143616 2216 1518588000 2018.02.14 06:00 0.93078000 0.93126000 0.93073000 0.93144000 0.93341418 0.00154370 2002 1518588900 2018.02.14 06:15 0.93125000 0.93173000 0.93118000 0.93196000 0.93325378 0.00158527 1547 1518589800 2018.02.14 06:30 0.93171000 0.93231000 0.93152000 0.93236000 0.93316390 0.00155809 1692 1518590700 2018.02.14 06:45 0.93231000 0.93278000 0.93222000 0.93285000 0.93312733 0.00149485 1696 1518591600 2018.02.14 07:00 0.93277000 0.93296000 0.93260000 0.93302000 0.93311140 0.00143279 1632 1518592500 2018.02.14 07:15 0.93297000 0.93330000 0.93287000 0.93334000 0.93312936 0.00137038 1199 1518593400 2018.02.14 07:30 0.93329000 0.93228000 0.93213000 0.93333000 0.93304847 0.00133674 1853 1518594300 2018.02.14 07:45 0.93227000 0.93278000 0.93206000 0.93282000 0.93302290 0.00125895 1318 1518595200 2018.02.14 08:00 0.93279000 0.93275000 0.93267000 0.93305000 0.93299691 0.00119795 1478 1518596100 2018.02.14 08:15 0.93274000 0.93273000 0.93269000 0.93295000 0.93297149 0.00113758 968 1518597000 2018.02.14 08:30 0.93274000 0.93277000 0.93273000 0.93312000 0.93295230 0.00106205 867 1518597900 2018.02.14 08:45 0.93277000 0.93276000 0.93256000 0.93281000 0.93293399 0.00097558 905 1518598800 2018.02.14 09:00 0.93276000 0.93288000 0.93276000 0.93319000 0.93292884 0.00090354 1512 1518599700 2018.02.14 09:15 0.93288000 0.93271000 0.93246000 0.93297000 0.93290800 0.00084009 1376 1518600600 2018.02.14 09:30 0.93272000 0.93378000 0.93258000 0.93392000 0.93299105 0.00085001 3101 1518601500 2018.02.14 09:45 0.93377000 0.93326000 0.93323000 0.93420000 0.93301666 0.00086645 1857 1518602400 2018.02.14 10:00 0.93327000 0.93285000 0.93233000 0.93347000 0.93300079 0.00085637 1977 1518603300 2018.02.14 10:15 0.93285000 0.93277000 0.93271000 0.93306000 0.93297881 0.00080538 1728 1518604200 2018.02.14 10:30 0.93275000 0.93219000 0.93213000 0.93290000 0.93290369 0.00074421 1564 1518605100 2018.02.14 10:45 0.93216000 0.93297000 0.93193000 0.93307000 0.93291000 0.00057558 1294 1518606000 2018.02.14 11:00 0.93298000 0.93331000 0.93298000 0.93384000 0.93294810 0.00046205 1737 1518606900 2018.02.14 11:15 0.93330000 0.93358000 0.93318000 0.93376000 0.93300828 0.00041275 1266 1518607800 2018.02.14 11:30 0.93359000 0.93498000 0.93359000 0.93500000 0.93319606 0.00060944 1674 1518608700 2018.02.14 11:45 0.93497000 0.93516000 0.93417000 0.93547000 0.93338310 0.00078239 1680 1518609600 2018.02.14 12:00 0.93516000 0.93436000 0.93424000 0.93533000 0.93347614 0.00083189 1932 1518610500 2018.02.14 12:15 0.93435000 0.93424000 0.93410000 0.93446000 0.93354889 0.00087009 918 1518611400 2018.02.14 12:30 0.93423000 0.93420000 0.93391000 0.93448000 0.93361090 0.00085210 1368 1518612300 2018.02.14 12:45 0.93420000 0.93338000 0.93338000 0.93432000 0.93358891 0.00082742 1556 1518613200 2018.02.14 13:00 0.93338000 0.93315000 0.93305000 0.93411000 0.93354711 0.00080321 1722 1518614100 2018.02.14 13:15 0.93315000 0.93391000 0.93314000 0.93437000 0.93358167 0.00079090 1486 1518615000 2018.02.14 13:30 0.93391000 0.93321000 0.93310000 0.93391000 0.93354627 0.00077054 1394 1518615900 2018.02.14 13:45 0.93321000 0.93401000 0.93312000 0.93403000 0.93359044 0.00075870 1376 1518616800 2018.02.14 14:00 0.93401000 0.93387000 0.93378000 0.93411000 0.93361706 0.00074484 1345 1518617700 2018.02.14 14:15 0.93387000 0.93361000 0.93351000 0.93405000 0.93361639 0.00071672 1015 1518618600 2018.02.14 14:30 0.93361000 0.93305000 0.93305000 0.93373000 0.93356245 0.00072791 1170 1518619500 2018.02.14 14:45 0.93306000 0.93323000 0.93293000 0.93338000 0.93353079 0.00073095 1097 1518620400 2018.02.14 15:00 0.93323000 0.93287000 0.93266000 0.93341000 0.93346785 0.00073887 1562 1518621300 2018.02.14 15:15 0.93287000 0.93326000 0.93287000 0.93345000 0.93344806 0.00072831 1840 1518622200 2018.02.14 15:30 0.93327000 0.93548000 0.93237000 0.93710000 0.93364158 0.00074984 11042 1518623100 2018.02.14 15:45 0.93549000 0.93576000 0.93535000 0.93646000 0.93384333 0.00082947 6242 1518624000 2018.02.14 16:00 0.93576000 0.93614000 0.93493000 0.93634000 0.93406206 0.00094081 5356 1518624900 2018.02.14 16:15 0.93613000 0.93633000 0.93595000 0.93743000 0.93427806 0.00105519 3260 1518625800 2018.02.14 16:30 0.93633000 0.93671000 0.93599000 0.93686000 0.93450967 0.00119566 4530 1518626700 2018.02.14 16:45 0.93671000 0.93645000 0.93618000 0.93723000 0.93469446 0.00129838 3785 1518627600 2018.02.14 17:00 0.93646000 0.93339000 0.93223000 0.93650000 0.93457023 0.00129839 6388 1518628500 2018.02.14 17:15 0.93340000 0.93334000 0.93213000 0.93343000 0.93445306 0.00130339 4718 1518629400 2018.02.14 17:30 0.93333000 0.93061000 0.93032000 0.93334000 0.93408706 0.00151684 5446 1518630300 2018.02.14 17:45 0.93062000 0.93098000 0.92997000 0.93153000 0.93379115 0.00166601 6305 1518631200 2018.02.14 18:00 0.93098000 0.93163000 0.93028000 0.93173000 0.93358532 0.00175284 4848 1518632100 2018.02.14 18:15 0.93162000 0.93103000 0.93047000 0.93165000 0.93334196 0.00187938 3481 1518633000 2018.02.14 18:30 0.93102000 0.93092000 0.93080000 0.93136000 0.93311130 0.00200305 3084 1518633900 2018.02.14 18:45 0.93092000 0.93201000 0.93082000 0.93223000 0.93300641 0.00203274 3039 1518634800 2018.02.14 19:00 0.93200000 0.93242000 0.93187000 0.93267000 0.93295056 0.00204104 2699 1518635700 2018.02.14 19:15 0.93243000 0.93167000 0.93158000 0.93249000 0.93282860 0.00208370 2309 1518636600 2018.02.14 19:30 0.93172000 0.93033000 0.93027000 0.93175000 0.93259064 0.00221319 1737 1518637500 2018.02.14 19:45 0.93034000 0.93012000 0.92991000 0.93071000 0.93235534 0.00233775 2841 1518638400 2018.02.14 20:00 0.93013000 0.92993000 0.92982000 0.93025000 0.93212436 0.00246226 2323 1518639300 2018.02.14 20:15 0.92994000 0.92909000 0.92849000 0.93012000 0.93183537 0.00262386 4161 1518640200 2018.02.14 20:30 0.92909000 0.92978000 0.92907000 0.92988000 0.93163962 0.00258913 2532 1518641100 2018.02.14 20:45 0.92978000 0.93005000 0.92943000 0.93012000 0.93148823 0.00248142 2248 1518642000 2018.02.14 21:00 0.93005000 0.92995000 0.92970000 0.93061000 0.93134173 0.00230596 1882 1518642900 2018.02.14 21:15 0.92996000 0.93002000 0.92993000 0.93042000 0.93121585 0.00205470 1644 1518643800 2018.02.14 21:30 0.93002000 0.93062000 0.92985000 0.93084000 0.93115910 0.00165336 2100 1518644700 2018.02.14 21:45 0.93062000 0.93072000 0.93045000 0.93081000 0.93111728 0.00115160 2669 1518645600 2018.02.14 22:00 0.93072000 0.93086000 0.93016000 0.93087000 0.93109278 0.00102786 2370 1518646500 2018.02.14 22:15 0.93086000 0.93011000 0.93011000 0.93093000 0.93099918 0.00088134 2038 1518647400 2018.02.14 22:30 0.93010000 0.93011000 0.93005000 0.93049000 0.93091450 0.00086674 1837 1518648300 2018.02.14 22:45 0.93010000 0.92908000 0.92906000 0.93030000 0.93073978 0.00090158 2209 1518649200 2018.02.14 23:00 0.92913000 0.92947000 0.92898000 0.92968000 0.93061885 0.00088870 1215 1518650100 2018.02.14 23:15 0.92947000 0.92950000 0.92941000 0.92965000 0.93051230 0.00089187 418 1518651000 2018.02.14 23:30 0.92949000 0.92947000 0.92939000 0.92968000 0.93041303 0.00089571 834 1518651900 2018.02.14 23:45 0.92947000 0.92924000 0.92919000 0.92948000 0.93030131 0.00083195 549 1518652800 2018.02.15 00:00 0.92928000 0.92909000 0.92895000 0.92933000 0.93018595 0.00068974 85 1518653700 2018.02.15 00:15 0.92909000 0.92876000 0.92852000 0.92909000 0.93005014 0.00062047 502 1518654600 2018.02.15 00:30 0.92877000 0.92876000 0.92857000 0.92920000 0.92992727 0.00063428 358 1518655500 2018.02.15 00:45 0.92876000 0.92901000 0.92872000 0.92901000 0.92983991 0.00063806 80 1518656400 2018.02.15 01:00 0.92908000 0.92882000 0.92862000 0.92909000 0.92974278 0.00065308 545 1518657300 2018.02.15 01:15 0.92881000 0.92880000 0.92868000 0.92893000 0.92965299 0.00065882 850 1518658200 2018.02.15 01:30 0.92880000 0.92780000 0.92765000 0.92894000 0.92947652 0.00076570 1352 1518659100 2018.02.15 01:45 0.92780000 0.92752000 0.92729000 0.92802000 0.92929018 0.00087296 1186 1518660000 2018.02.15 02:00 0.92751000 0.92895000 0.92751000 0.92909000 0.92925778 0.00086606 2113 1518660900 2018.02.15 02:15 0.92894000 0.92855000 0.92854000 0.92910000 0.92919037 0.00086670 1931 1518661800 2018.02.15 02:30 0.92856000 0.92866000 0.92838000 0.92899000 0.92913986 0.00081420 1527 1518662700 2018.02.15 02:45 0.92870000 0.92837000 0.92818000 0.92901000 0.92906654 0.00074793 1756 1518663600 2018.02.15 03:00 0.92838000 0.92860000 0.92815000 0.92889000 0.92902211 0.00063215 1921 1518664500 2018.02.15 03:15 0.92861000 0.92753000 0.92706000 0.92866000 0.92888000 0.00064039 2853 1518665400 2018.02.15 03:30 0.92754000 0.92786000 0.92746000 0.92809000 0.92878286 0.00059949 3471 1518666300 2018.02.15 03:45 0.92784000 0.92850000 0.92784000 0.92859000 0.92875592 0.00059434 1367 1518667200 2018.02.15 04:00 0.92850000 0.92847000 0.92834000 0.92876000 0.92872869 0.00056991 1985 1518668100 2018.02.15 04:15 0.92847000 0.92847000 0.92826000 0.92858000 0.92870405 0.00053923 1103 1518669000 2018.02.15 04:30 0.92847000 0.92781000 0.92766000 0.92869000 0.92861891 0.00051984 2530 1518669900 2018.02.15 04:45 0.92780000 0.92811000 0.92755000 0.92815000 0.92857044 0.00049715 2078 1518670800 2018.02.15 05:00 0.92809000 0.92822000 0.92788000 0.92827000 0.92853706 0.00047760 1619 1518671700 2018.02.15 05:15 0.92822000 0.92838000 0.92815000 0.92849000 0.92852211 0.00047092 1390 1518672600 2018.02.15 05:30 0.92838000 0.92844000 0.92834000 0.92860000 0.92851429 0.00046534 1092 1518673500 2018.02.15 05:45 0.92843000 0.92758000 0.92754000 0.92843000 0.92842531 0.00046119 761 1518674400 2018.02.15 06:00 0.92759000 0.92721000 0.92719000 0.92779000 0.92830956 0.00048788 1122 1518675300 2018.02.15 06:15 0.92722000 0.92632000 0.92631000 0.92742000 0.92812008 0.00060671 1288 1518676200 2018.02.15 06:30 0.92631000 0.92755000 0.92630000 0.92758000 0.92806579 0.00061246 1326 1518677100 2018.02.15 06:45 0.92755000 0.92815000 0.92744000 0.92823000 0.92807381 0.00060024 1190 1518678000 2018.02.15 07:00 0.92816000 0.92754000 0.92748000 0.92824000 0.92802297 0.00057694 1364 1518678900 2018.02.15 07:15 0.92754000 0.92817000 0.92753000 0.92817000 0.92803697 0.00056655 1029 1518679800 2018.02.15 07:30 0.92817000 0.92784000 0.92783000 0.92826000 0.92801821 0.00054847 624 1518680700 2018.02.15 07:45 0.92785000 0.92765000 0.92760000 0.92805000 0.92798314 0.00054384 1305 1518681600 2018.02.15 08:00 0.92765000 0.92768000 0.92723000 0.92789000 0.92795427 0.00052522 2000 1518682500 2018.02.15 08:15 0.92765000 0.92757000 0.92715000 0.92775000 0.92791768 0.00051947 1790 1518683400 2018.02.15 08:30 0.92756000 0.92717000 0.92714000 0.92771000 0.92784647 0.00054024 1165 1518684300 2018.02.15 08:45 0.92718000 0.92715000 0.92664000 0.92742000 0.92778014 0.00053809 1754 1518685200 2018.02.15 09:00 0.92714000 0.92627000 0.92606000 0.92723000 0.92763632 0.00060585 3143 1518686100 2018.02.15 09:15 0.92628000 0.92579000 0.92554000 0.92688000 0.92746048 0.00070447 4652 1518687000 2018.02.15 09:30 0.92578000 0.92344000 0.92290000 0.92599000 0.92707757 0.00115365 5056 1518687900 2018.02.15 09:45 0.92342000 0.92469000 0.92342000 0.92512000 0.92685019 0.00128178 5175 1518688800 2018.02.15 10:00 0.92468000 0.92538000 0.92458000 0.92546000 0.92671017 0.00131086 4522 1518689700 2018.02.15 10:15 0.92538000 0.92519000 0.92511000 0.92578000 0.92656539 0.00132391 3188 1518690600 2018.02.15 10:30 0.92519000 0.92519000 0.92485000 0.92574000 0.92643440 0.00131068 2343 1518691500 2018.02.15 10:45 0.92520000 0.92456000 0.92445000 0.92523000 0.92625589 0.00137562 2766 1518692400 2018.02.15 11:00 0.92454000 0.92475000 0.92438000 0.92500000 0.92611247 0.00142226 1756 1518693300 2018.02.15 11:15 0.92476000 0.92445000 0.92428000 0.92476000 0.92595414 0.00149872 1552 1518694200 2018.02.15 11:30 0.92445000 0.92430000 0.92385000 0.92445000 0.92579660 0.00153005 1779 1518695100 2018.02.15 11:45 0.92432000 0.92536000 0.92432000 0.92544000 0.92575502 0.00144668 1195 1518696000 2018.02.15 12:00 0.92537000 0.92637000 0.92534000 0.92670000 0.92581359 0.00139041 1476 1518696900 2018.02.15 12:15 0.92637000 0.92588000 0.92586000 0.92660000 0.92581991 0.00128671 1147 1518697800 2018.02.15 12:30 0.92588000 0.92542000 0.92539000 0.92595000 0.92578183 0.00120536 933 1518698700 2018.02.15 12:45 0.92543000 0.92547000 0.92528000 0.92583000 0.92575213 0.00112852 1381 1518699600 2018.02.15 13:00 0.92547000 0.92539000 0.92509000 0.92563000 0.92571764 0.00103796 897 1518700500 2018.02.15 13:15 0.92537000 0.92520000 0.92504000 0.92586000 0.92566834 0.00094205 1353 1518701400 2018.02.15 13:30 0.92519000 0.92553000 0.92499000 0.92560000 0.92565517 0.00087512 1398 1518702300 2018.02.15 13:45 0.92550000 0.92504000 0.92503000 0.92562000 0.92559658 0.00078816 1923 1518703200 2018.02.15 14:00 0.92505000 0.92494000 0.92488000 0.92563000 0.92553405 0.00075101 1793 1518704100 2018.02.15 14:15 0.92495000 0.92522000 0.92495000 0.92543000 0.92550414 0.00073478 1419 1518705000 2018.02.15 14:30 0.92522000 0.92518000 0.92502000 0.92575000 0.92547327 0.00055928 1519 1518705900 2018.02.15 14:45 0.92518000 0.92496000 0.92461000 0.92534000 0.92542439 0.00051950 1134 1518706800 2018.02.15 15:00 0.92497000 0.92407000 0.92404000 0.92497000 0.92529540 0.00054820 1959 1518707700 2018.02.15 15:15 0.92407000 0.92607000 0.92393000 0.92607000 0.92536917 0.00059521 2406 1518708600 2018.02.15 15:30 0.92606000 0.92502000 0.92477000 0.92624000 0.92533591 0.00058813 2533 1518709500 2018.02.15 15:45 0.92503000 0.92497000 0.92474000 0.92587000 0.92530107 0.00055929 2812 1518710400 2018.02.15 16:00 0.92495000 0.92493000 0.92478000 0.92584000 0.92526573 0.00054571 2476 1518711300 2018.02.15 16:15 0.92491000 0.92417000 0.92399000 0.92491000 0.92516137 0.00056250 2459 1518712200 2018.02.15 16:30 0.92417000 0.92444000 0.92355000 0.92512000 0.92509267 0.00055930 3420 1518713100 2018.02.15 16:45 0.92445000 0.92300000 0.92279000 0.92483000 0.92489337 0.00074585 3296 1518714000 2018.02.15 17:00 0.92302000 0.92436000 0.92271000 0.92465000 0.92484257 0.00068641 4508 1518714900 2018.02.15 17:15 0.92437000 0.92393000 0.92357000 0.92508000 0.92475566 0.00068594 3293 1518715800 2018.02.15 17:30 0.92392000 0.92459000 0.92365000 0.92465000 0.92473988 0.00067248 3357 1518716700 2018.02.15 17:45 0.92459000 0.92385000 0.92224000 0.92461000 0.92465513 0.00068766 5339 1518717600 2018.02.15 18:00 0.92385000 0.92469000 0.92352000 0.92496000 0.92465845 0.00066753 4279 1518718500 2018.02.15 18:15 0.92469000 0.92352000 0.92345000 0.92477000 0.92455003 0.00070713 2264 1518719400 2018.02.15 18:30 0.92352000 0.92383000 0.92329000 0.92413000 0.92448145 0.00069363 2145 1518720300 2018.02.15 18:45 0.92382000 0.92320000 0.92304000 0.92382000 0.92435941 0.00074439 1596 1518721200 2018.02.15 19:00 0.92319000 0.92447000 0.92306000 0.92453000 0.92436994 0.00073255 2157 1518722100 2018.02.15 19:15 0.92447000 0.92654000 0.92378000 0.92668000 0.92457662 0.00085396 3009 1518723000 2018.02.15 19:30 0.92651000 0.92612000 0.92588000 0.92703000 0.92472360 0.00092927 2964 1518723900 2018.02.15 19:45 0.92613000 0.92591000 0.92554000 0.92671000 0.92483659 0.00098765 2288 1518724800 2018.02.15 20:00 0.92590000 0.92487000 0.92486000 0.92596000 0.92483978 0.00097339 1990 1518725700 2018.02.15 20:15 0.92487000 0.92456000 0.92417000 0.92504000 0.92481313 0.00092785 1928 1518726600 2018.02.15 20:30 0.92454000 0.92378000 0.92354000 0.92465000 0.92471474 0.00092604 2073 1518727500 2018.02.15 20:45 0.92378000 0.92320000 0.92310000 0.92397000 0.92457048 0.00094786 1659 1518728400 2018.02.15 21:00 0.92320000 0.92293000 0.92263000 0.92357000 0.92441424 0.00098275 1900 1518729300 2018.02.15 21:15 0.92293000 0.92318000 0.92281000 0.92337000 0.92429669 0.00100689 1593 1518730200 2018.02.15 21:30 0.92317000 0.92345000 0.92289000 0.92352000 0.92421606 0.00101951 1581 1518731100 2018.02.15 21:45 0.92345000 0.92265000 0.92256000 0.92352000 0.92406691 0.00104882 1411 1518732000 2018.02.15 22:00 0.92269000 0.92193000 0.92190000 0.92292000 0.92386339 0.00116733 1969 1518732900 2018.02.15 22:15 0.92194000 0.92163000 0.92117000 0.92199000 0.92365069 0.00130069 1818 1518733800 2018.02.15 22:30 0.92163000 0.92112000 0.92100000 0.92175000 0.92340967 0.00144368 1200 1518734700 2018.02.15 22:45 0.92112000 0.92161000 0.92111000 0.92186000 0.92323827 0.00153346 1492 1518735600 2018.02.15 23:00 0.92162000 0.92200000 0.92154000 0.92233000 0.92312034 0.00155058 1292 1518736500 2018.02.15 23:15 0.92200000 0.92213000 0.92194000 0.92222000 0.92302602 0.00158666 558 1518737400 2018.02.15 23:30 0.92214000 0.92196000 0.92196000 0.92223000 0.92292450 0.00161880 469 1518738300 2018.02.15 23:45 0.92197000 0.92195000 0.92170000 0.92203000 0.92283169 0.00165603 673 1518739200 2018.02.16 00:00 0.92195000 0.92192000 0.92188000 0.92213000 0.92274486 0.00164815 118 1518740100 2018.02.16 00:15 0.92192000 0.92228000 0.92179000 0.92230000 0.92270059 0.00142407 125 1518741000 2018.02.16 00:30 0.92226000 0.92209000 0.92209000 0.92248000 0.92264244 0.00121326 256 1518741900 2018.02.16 00:45 0.92210000 0.92207000 0.92186000 0.92225000 0.92258792 0.00097423 465 1518742800 2018.02.16 01:00 0.92223000 0.92234000 0.92216000 0.92254000 0.92256431 0.00082785 351 1518743700 2018.02.16 01:15 0.92235000 0.92258000 0.92235000 0.92261000 0.92256580 0.00069777 167 1518744600 2018.02.16 01:30 0.92258000 0.92198000 0.92191000 0.92258000 0.92251001 0.00063103 532 1518745500 2018.02.16 01:45 0.92198000 0.92224000 0.92195000 0.92224000 0.92248430 0.00060238 466 1518746400 2018.02.16 02:00 0.92223000 0.92185000 0.92148000 0.92223000 0.92242389 0.00057971 1319 1518747300 2018.02.16 02:15 0.92183000 0.92214000 0.92182000 0.92222000 0.92239685 0.00054268 1000 1518748200 2018.02.16 02:30 0.92214000 0.92211000 0.92205000 0.92225000 0.92236953 0.00047309 727 1518749100 2018.02.16 02:45 0.92211000 0.92222000 0.92199000 0.92227000 0.92235529 0.00045922 1404 1518750000 2018.02.16 03:00 0.92223000 0.92236000 0.92212000 0.92245000 0.92235574 0.00044960 1051 1518750900 2018.02.16 03:15 0.92237000 0.92215000 0.92204000 0.92237000 0.92233614 0.00040807 930 1518751800 2018.02.16 03:30 0.92214000 0.92224000 0.92200000 0.92227000 0.92232699 0.00029831 665 1518752700 2018.02.16 03:45 0.92225000 0.92187000 0.92176000 0.92242000 0.92228347 0.00024073 1235 1518753600 2018.02.16 04:00 0.92187000 0.92178000 0.92167000 0.92227000 0.92223552 0.00022926 1286 1518754500 2018.02.16 04:15 0.92178000 0.92095000 0.92095000 0.92178000 0.92211309 0.00032431 2479 1518755400 2018.02.16 04:30 0.92095000 0.92071000 0.92038000 0.92098000 0.92197946 0.00043336 2253 1518756300 2018.02.16 04:45 0.92070000 0.92063000 0.92061000 0.92104000 0.92185094 0.00053052 1497 1518757200 2018.02.16 05:00 0.92062000 0.92105000 0.92049000 0.92107000 0.92177466 0.00056908 944 1518758100 2018.02.16 05:15 0.92105000 0.92138000 0.92102000 0.92149000 0.92173707 0.00057006 906 1518759000 2018.02.16 05:30 0.92137000 0.92105000 0.92102000 0.92156000 0.92167164 0.00059405 1063 1518759900 2018.02.16 05:45 0.92106000 0.92073000 0.92066000 0.92121000 0.92158196 0.00063691 1056 1518760800 2018.02.16 06:00 0.92074000 0.91903000 0.91902000 0.92095000 0.92133891 0.00086446 4316 1518761700 2018.02.16 06:15 0.91905000 0.91933000 0.91904000 0.91946000 0.92114759 0.00096344 2735 1518762600 2018.02.16 06:30 0.91933000 0.91966000 0.91928000 0.91988000 0.92100591 0.00102962 1321 1518763500 2018.02.16 06:45 0.91965000 0.91950000 0.91925000 0.91994000 0.92086249 0.00107495 2167 1518764400 2018.02.16 07:00 0.91948000 0.91934000 0.91925000 0.91972000 0.92071749 0.00113442 990 1518765300 2018.02.16 07:15 0.91935000 0.91959000 0.91935000 0.91987000 0.92061011 0.00113867 1238 1518766200 2018.02.16 07:30 0.91960000 0.91952000 0.91928000 0.91970000 0.92050629 0.00113326 1030 1518767100 2018.02.16 07:45 0.91953000 0.91934000 0.91903000 0.91963000 0.92039522 0.00111397 839 1518768000 2018.02.16 08:00 0.91935000 0.91959000 0.91925000 0.91972000 0.92031853 0.00104785 1853 1518768900 2018.02.16 08:15 0.91959000 0.91932000 0.91922000 0.91962000 0.92022343 0.00099571 910 1518769800 2018.02.16 08:30 0.91933000 0.91923000 0.91914000 0.91957000 0.92012882 0.00091553 801 1518770700 2018.02.16 08:45 0.91922000 0.91960000 0.91910000 0.91960000 0.92007846 0.00083478 824 1518771600 2018.02.16 09:00 0.91961000 0.91958000 0.91935000 0.91981000 0.92003098 0.00074511 1753 1518772500 2018.02.16 09:15 0.91959000 0.91972000 0.91951000 0.92001000 0.92000137 0.00071458 1634 1518773400 2018.02.16 09:30 0.91971000 0.91989000 0.91951000 0.92006000 0.91999076 0.00069507 1692 1518774300 2018.02.16 09:45 0.91989000 0.92065000 0.91982000 0.92089000 0.92005354 0.00071092 2097 1518775200 2018.02.16 10:00 0.92065000 0.92032000 0.92002000 0.92134000 0.92007892 0.00068694 3723 1518776100 2018.02.16 10:15 0.92034000 0.92049000 0.91989000 0.92057000 0.92011807 0.00064892 2094 1518777000 2018.02.16 10:30 0.92046000 0.92051000 0.92045000 0.92085000 0.92015540 0.00064378 1856 1518777900 2018.02.16 10:45 0.92052000 0.91955000 0.91937000 0.92106000 0.92009774 0.00060473 2203 1518778800 2018.02.16 11:00 0.91956000 0.91954000 0.91899000 0.91974000 0.92004462 0.00053502 1808 1518779700 2018.02.16 11:15 0.91953000 0.91937000 0.91934000 0.91990000 0.91998037 0.00049528 1500 1518780600 2018.02.16 11:30 0.91939000 0.91955000 0.91876000 0.91972000 0.91993939 0.00047848 1775 1518781500 2018.02.16 11:45 0.91955000 0.92021000 0.91930000 0.92022000 0.91996516 0.00048334 1980 1518782400 2018.02.16 12:00 0.92020000 0.91979000 0.91943000 0.92035000 0.91994848 0.00045750 2141 1518783300 2018.02.16 12:15 0.91983000 0.92099000 0.91981000 0.92124000 0.92004767 0.00053747 3063 1518784200 2018.02.16 12:30 0.92099000 0.92095000 0.92083000 0.92148000 0.92013361 0.00058890 2436 1518785100 2018.02.16 12:45 0.92094000 0.92250000 0.92093000 0.92256000 0.92035898 0.00082212 2880 1518786000 2018.02.16 13:00 0.92249000 0.92282000 0.92236000 0.92308000 0.92059336 0.00103200 2903 1518786900 2018.02.16 13:15 0.92280000 0.92240000 0.92238000 0.92287000 0.92076542 0.00111765 1722 1518787800 2018.02.16 13:30 0.92240000 0.92300000 0.92212000 0.92327000 0.92097824 0.00122832 1785 1518788700 2018.02.16 13:45 0.92300000 0.92339000 0.92263000 0.92358000 0.92120793 0.00136278 1825 1518789600 2018.02.16 14:00 0.92337000 0.92400000 0.92314000 0.92401000 0.92147384 0.00151832 2125 1518790500 2018.02.16 14:15 0.92401000 0.92435000 0.92379000 0.92478000 0.92174776 0.00166817 2535 1518791400 2018.02.16 14:30 0.92434000 0.92407000 0.92402000 0.92485000 0.92196893 0.00175289 1883 1518792300 2018.02.16 14:45 0.92406000 0.92444000 0.92391000 0.92454000 0.92220427 0.00187466 2271 1518793200 2018.02.16 15:00 0.92444000 0.92429000 0.92411000 0.92483000 0.92240291 0.00193655 2316 1518794100 2018.02.16 15:15 0.92429000 0.92398000 0.92366000 0.92429000 0.92255311 0.00195953 2380 1518795000 2018.02.16 15:30 0.92398000 0.92481000 0.92393000 0.92494000 0.92276805 0.00202082 3412 1518795900 2018.02.16 15:45 0.92481000 0.92485000 0.92358000 0.92489000 0.92296633 0.00198548 2909 1518796800 2018.02.16 16:00 0.92485000 0.92541000 0.92483000 0.92597000 0.92319906 0.00195054 4425 1518797700 2018.02.16 16:15 0.92541000 0.92565000 0.92503000 0.92597000 0.92343248 0.00186694 2474 1518798600 2018.02.16 16:30 0.92564000 0.92542000 0.92541000 0.92630000 0.92362177 0.00172924 3729 1518799500 2018.02.16 16:45 0.92546000 0.92557000 0.92441000 0.92572000 0.92380732 0.00162109 3131 1518800400 2018.02.16 17:00 0.92557000 0.92562000 0.92526000 0.92635000 0.92397995 0.00140509 3780 1518801300 2018.02.16 17:15 0.92561000 0.92473000 0.92462000 0.92562000 0.92405139 0.00124161 2598 1518802200 2018.02.16 17:30 0.92477000 0.92440000 0.92395000 0.92477000 0.92408459 0.00102583 2586 1518803100 2018.02.16 17:45 0.92439000 0.92495000 0.92375000 0.92519000 0.92416701 0.00095802 3417 1518804000 2018.02.16 18:00 0.92495000 0.92480000 0.92465000 0.92573000 0.92422729 0.00089989 2970 1518804900 2018.02.16 18:15 0.92480000 0.92508000 0.92431000 0.92508000 0.92430850 0.00078657 2390 1518805800 2018.02.16 18:30 0.92509000 0.92561000 0.92502000 0.92593000 0.92443245 0.00072006 1867 1518806700 2018.02.16 18:45 0.92561000 0.92595000 0.92547000 0.92599000 0.92457698 0.00068215 1606 1518807600 2018.02.16 19:00 0.92594000 0.92627000 0.92586000 0.92641000 0.92473822 0.00069105 2262 1518808500 2018.02.16 19:15 0.92627000 0.92566000 0.92563000 0.92639000 0.92482601 0.00067864 1262 1518809400 2018.02.16 19:30 0.92566000 0.92586000 0.92561000 0.92601000 0.92492449 0.00065412 1273 1518810300 2018.02.16 19:45 0.92586000 0.92570000 0.92428000 0.92586000 0.92499834 0.00063754 2067 1518811200 2018.02.16 20:00 0.92570000 0.92605000 0.92570000 0.92625000 0.92509850 0.00061852 1825 1518812100 2018.02.16 20:15 0.92603000 0.92615000 0.92590000 0.92641000 0.92519864 0.00056528 1591 1518813000 2018.02.16 20:30 0.92615000 0.92662000 0.92596000 0.92668000 0.92533401 0.00058736 1946 1518813900 2018.02.16 20:45 0.92662000 0.92792000 0.92652000 0.92818000 0.92558030 0.00074988 2292 1518814800 2018.02.16 21:00 0.92792000 0.92765000 0.92765000 0.92879000 0.92577741 0.00085673 4101 1518815700 2018.02.16 21:15 0.92765000 0.92786000 0.92742000 0.92792000 0.92597575 0.00097125 2625 1518816600 2018.02.16 21:30 0.92785000 0.92765000 0.92761000 0.92807000 0.92613521 0.00104122 1614 1518817500 2018.02.16 21:45 0.92765000 0.92742000 0.92729000 0.92798000 0.92625757 0.00108393 1775 1518818400 2018.02.16 22:00 0.92743000 0.92776000 0.92743000 0.92833000 0.92640066 0.00114153 1879 1518819300 2018.02.16 22:15 0.92775000 0.92753000 0.92741000 0.92786000 0.92650821 0.00111847 1088 1518820200 2018.02.16 22:30 0.92754000 0.92755000 0.92727000 0.92759000 0.92660743 0.00104598 1038 1518821100 2018.02.16 22:45 0.92754000 0.92773000 0.92739000 0.92782000 0.92671434 0.00101192 1189 1518822000 2018.02.16 23:00 0.92772000 0.92751000 0.92748000 0.92774000 0.92679012 0.00093206 784 1518822900 2018.02.16 23:15 0.92750000 0.92725000 0.92720000 0.92751000 0.92683392 0.00085246 545 1518823800 2018.02.16 23:30 0.92723000 0.92704000 0.92698000 0.92736000 0.92685354 0.00080590 550 1518824700 2018.02.16 23:45 0.92703000 0.92719000 0.92696000 0.92724000 0.92688559 0.00077768 170 1518998400 2018.02.19 00:00 0.92772000 0.92737000 0.92716000 0.92789000 0.92693172 0.00076312 166 1518999300 2018.02.19 00:15 0.92737000 0.92728000 0.92723000 0.92745000 0.92696489 0.00070276 79 1519000200 2018.02.19 00:30 0.92727000 0.92698000 0.92675000 0.92821000 0.92696633 0.00065738 182 1519001100 2018.02.19 00:45 0.92699000 0.92687000 0.92678000 0.92703000 0.92695716 0.00059839 50 1519002000 2018.02.19 01:00 0.92694000 0.92662000 0.92654000 0.92725000 0.92692505 0.00058778 852 1519002900 2018.02.19 01:15 0.92662000 0.92682000 0.92638000 0.92688000 0.92691504 0.00056941 402 1519003800 2018.02.19 01:30 0.92682000 0.92666000 0.92666000 0.92697000 0.92689075 0.00058654 218 1519004700 2018.02.19 01:45 0.92667000 0.92724000 0.92657000 0.92724000 0.92692401 0.00052068 444 1519005600 2018.02.19 02:00 0.92726000 0.92706000 0.92694000 0.92737000 0.92693696 0.00048672 988 1519006500 2018.02.19 02:15 0.92706000 0.92667000 0.92659000 0.92710000 0.92691154 0.00046086 1011 1519007400 2018.02.19 02:30 0.92667000 0.92649000 0.92642000 0.92685000 0.92687139 0.00046360 1016 1519008300 2018.02.19 02:45 0.92650000 0.92718000 0.92628000 0.92747000 0.92690078 0.00043556 1709 1519009200 2018.02.19 03:00 0.92717000 0.92712000 0.92708000 0.92729000 0.92692166 0.00038339 899 1519010100 2018.02.19 03:15 0.92712000 0.92692000 0.92691000 0.92722000 0.92692150 0.00035852 586 1519011000 2018.02.19 03:30 0.92691000 0.92675000 0.92670000 0.92707000 0.92690517 0.00033810 757 1519011900 2018.02.19 03:45 0.92676000 0.92651000 0.92644000 0.92680000 0.92686753 0.00030804 888 1519012800 2018.02.19 04:00 0.92651000 0.92706000 0.92651000 0.92711000 0.92688586 0.00027068 752 1519013700 2018.02.19 04:15 0.92707000 0.92723000 0.92706000 0.92726000 0.92691864 0.00026312 570 1519014600 2018.02.19 04:30 0.92721000 0.92723000 0.92716000 0.92732000 0.92694829 0.00026762 363 1519015500 2018.02.19 04:45 0.92724000 0.92741000 0.92712000 0.92745000 0.92699226 0.00028120 292 1519016400 2018.02.19 05:00 0.92742000 0.92728000 0.92725000 0.92755000 0.92701967 0.00027947 466 1519017300 2018.02.19 05:15 0.92728000 0.92735000 0.92718000 0.92736000 0.92705113 0.00029005 598 1519018200 2018.02.19 05:30 0.92735000 0.92751000 0.92723000 0.92752000 0.92709483 0.00031760 674 1519019100 2018.02.19 05:45 0.92751000 0.92752000 0.92743000 0.92776000 0.92713532 0.00033786 706 1519020000 2018.02.19 06:00 0.92752000 0.92765000 0.92739000 0.92774000 0.92718434 0.00034878 837 1519020900 2018.02.19 06:15 0.92764000 0.92760000 0.92748000 0.92774000 0.92722393 0.00036077 674 1519021800 2018.02.19 06:30 0.92759000 0.92819000 0.92755000 0.92827000 0.92731593 0.00041721 1026 1519022700 2018.02.19 06:45 0.92819000 0.92797000 0.92787000 0.92827000 0.92737823 0.00045731 759 1519023600 2018.02.19 07:00 0.92796000 0.92776000 0.92769000 0.92803000 0.92741458 0.00046962 425 1519024500 2018.02.19 07:15 0.92776000 0.92769000 0.92752000 0.92790000 0.92744081 0.00044968 921 1519025400 2018.02.19 07:30 0.92770000 0.92838000 0.92768000 0.92872000 0.92753026 0.00046222 1187 1519026300 2018.02.19 07:45 0.92839000 0.92866000 0.92827000 0.92882000 0.92763786 0.00054007 912 1519027200 2018.02.19 08:00 0.92867000 0.92835000 0.92826000 0.92877000 0.92770568 0.00056569 2621 1519028100 2018.02.19 08:15 0.92835000 0.92876000 0.92824000 0.92898000 0.92780609 0.00060613 2260 1519029000 2018.02.19 08:30 0.92875000 0.92866000 0.92835000 0.92881000 0.92788741 0.00060472 724 1519029900 2018.02.19 08:45 0.92865000 0.92822000 0.92820000 0.92865000 0.92791909 0.00053045 1153 1519030800 2018.02.19 09:00 0.92822000 0.92872000 0.92787000 0.92878000 0.92799537 0.00053311 2478 1519031700 2018.02.19 09:15 0.92872000 0.92943000 0.92867000 0.92999000 0.92813200 0.00060876 3662 1519032600 2018.02.19 09:30 0.92943000 0.92913000 0.92913000 0.92987000 0.92822705 0.00062653 1634 1519033500 2018.02.19 09:45 0.92913000 0.92797000 0.92795000 0.92947000 0.92820257 0.00059900 2747 1519034400 2018.02.19 10:00 0.92800000 0.92778000 0.92757000 0.92821000 0.92816232 0.00056901 2341 1519035300 2018.02.19 10:15 0.92778000 0.92793000 0.92759000 0.92848000 0.92814020 0.00054348 1768 1519036200 2018.02.19 10:30 0.92793000 0.92891000 0.92793000 0.92894000 0.92821351 0.00054071 1476 1519037100 2018.02.19 10:45 0.92891000 0.92880000 0.92852000 0.92926000 0.92826937 0.00052521 2007 1519038000 2018.02.19 11:00 0.92881000 0.92793000 0.92793000 0.92901000 0.92823705 0.00051784 1315 1519038900 2018.02.19 11:15 0.92795000 0.92837000 0.92793000 0.92888000 0.92824971 0.00049526 1044 1519039800 2018.02.19 11:30 0.92836000 0.92777000 0.92777000 0.92862000 0.92820402 0.00051839 939 1519040700 2018.02.19 11:45 0.92777000 0.92767000 0.92758000 0.92795000 0.92815316 0.00054509 1507 1519041600 2018.02.19 12:00 0.92767000 0.92767000 0.92751000 0.92777000 0.92810715 0.00056602 1251 1519042500 2018.02.19 12:15 0.92767000 0.92794000 0.92760000 0.92796000 0.92809123 0.00056669 940 1519043400 2018.02.19 12:30 0.92795000 0.92726000 0.92715000 0.92795000 0.92801206 0.00062473 1124 1519044300 2018.02.19 12:45 0.92727000 0.92708000 0.92698000 0.92746000 0.92792330 0.00067608 1281 1519045200 2018.02.19 13:00 0.92708000 0.92732000 0.92691000 0.92734000 0.92786584 0.00070525 903 1519046100 2018.02.19 13:15 0.92731000 0.92762000 0.92715000 0.92779000 0.92784243 0.00068728 1491 1519047000 2018.02.19 13:30 0.92761000 0.92691000 0.92691000 0.92766000 0.92775362 0.00072256 1038 1519047900 2018.02.19 13:45 0.92691000 0.92674000 0.92639000 0.92714000 0.92765709 0.00078060 1109 1519048800 2018.02.19 14:00 0.92674000 0.92678000 0.92635000 0.92679000 0.92757356 0.00079411 779 1519049700 2018.02.19 14:15 0.92678000 0.92658000 0.92652000 0.92743000 0.92747893 0.00073623 1033 1519050600 2018.02.19 14:30 0.92661000 0.92719000 0.92660000 0.92725000 0.92745141 0.00064648 1103 1519051500 2018.02.19 14:45 0.92719000 0.92756000 0.92719000 0.92779000 0.92746176 0.00063428 1166 1519052400 2018.02.19 15:00 0.92755000 0.92768000 0.92724000 0.92795000 0.92748254 0.00062842 1905 1519053300 2018.02.19 15:15 0.92768000 0.92930000 0.92765000 0.92948000 0.92765563 0.00072157 1686 1519054200 2018.02.19 15:30 0.92929000 0.92940000 0.92856000 0.92984000 0.92782176 0.00078367 2652 1519055100 2018.02.19 15:45 0.92940000 0.93132000 0.92938000 0.93133000 0.92815493 0.00114047 3011 1519056000 2018.02.19 16:00 0.93133000 0.93096000 0.93075000 0.93199000 0.92842208 0.00136720 2103 1519056900 2018.02.19 16:15 0.93096000 0.93086000 0.93077000 0.93139000 0.92865426 0.00154233 1024 1519057800 2018.02.19 16:30 0.93092000 0.93113000 0.93070000 0.93158000 0.92889005 0.00170091 1561 1519058700 2018.02.19 16:45 0.93116000 0.93140000 0.93115000 0.93197000 0.92912909 0.00184617 1454 1519059600 2018.02.19 17:00 0.93139000 0.93094000 0.93034000 0.93148000 0.92930156 0.00191798 1927 1519060500 2018.02.19 17:15 0.93094000 0.93071000 0.93030000 0.93115000 0.92943569 0.00196331 1426 1519061400 2018.02.19 17:30 0.93071000 0.93132000 0.93046000 0.93136000 0.92961515 0.00200139 1706 1519062300 2018.02.19 17:45 0.93132000 0.92922000 0.92877000 0.93132000 0.92957752 0.00191067 3372 1519063200 2018.02.19 18:00 0.92924000 0.92930000 0.92885000 0.92979000 0.92955109 0.00183782 2289 1519064100 2018.02.19 18:15 0.92931000 0.92941000 0.92921000 0.92996000 0.92953765 0.00178433 1367 1519065000 2018.02.19 18:30 0.92942000 0.92978000 0.92939000 0.92992000 0.92956073 0.00168801 1023 1519065900 2018.02.19 18:45 0.92977000 0.92935000 0.92923000 0.92981000 0.92954066 0.00156593 934 1519066800 2018.02.19 19:00 0.92936000 0.92964000 0.92934000 0.93013000 0.92955012 0.00143859 1127 1519067700 2018.02.19 19:15 0.92965000 0.92914000 0.92905000 0.92965000 0.92951106 0.00128700 802 1519068600 2018.02.19 19:30 0.92914000 0.92904000 0.92904000 0.92950000 0.92946620 0.00119691 690 1519069500 2018.02.19 19:45 0.92903000 0.92863000 0.92841000 0.92910000 0.92938656 0.00116856 821 1519070400 2018.02.19 20:00 0.92863000 0.92904000 0.92830000 0.92923000 0.92935356 0.00112567 2213 1519071300 2018.02.19 20:15 0.92904000 0.92884000 0.92846000 0.92919000 0.92930465 0.00115889 1146 1519072200 2018.02.19 20:30 0.92883000 0.92885000 0.92881000 0.92889000 0.92926135 0.00118750 205 1519073100 2018.02.19 20:45 0.92884000 0.92891000 0.92880000 0.92893000 0.92922788 0.00111497 156 1519074000 2018.02.19 21:00 0.92891000 0.92890000 0.92885000 0.92899000 0.92919666 0.00106314 531 1519074900 2018.02.19 21:15 0.92889000 0.92898000 0.92880000 0.92914000 0.92917602 0.00100620 451 1519075800 2018.02.19 21:30 0.92901000 0.92901000 0.92889000 0.92909000 0.92916021 0.00091327 361 1519076700 2018.02.19 21:45 0.92900000 0.92896000 0.92885000 0.92912000 0.92914114 0.00077116 541 1519077600 2018.02.19 22:00 0.92896000 0.92886000 0.92886000 0.92901000 0.92911437 0.00066766 149 1519078500 2018.02.19 22:15 0.92887000 0.92873000 0.92850000 0.92893000 0.92907776 0.00057718 613 1519079400 2018.02.19 22:30 0.92872000 0.92874000 0.92868000 0.92887000 0.92904559 0.00029626 377 1519080300 2018.02.19 22:45 0.92875000 0.92878000 0.92869000 0.92903000 0.92902030 0.00030060 491 1519081200 2018.02.19 23:00 0.92882000 0.92904000 0.92872000 0.92911000 0.92902218 0.00029399 538 1519082100 2018.02.19 23:15 0.92904000 0.92908000 0.92879000 0.92912000 0.92902768 0.00028140 533 1519083000 2018.02.19 23:30 0.92910000 0.92872000 0.92849000 0.92911000 0.92899838 0.00022941 832 1519083900 2018.02.19 23:45 0.92872000 0.92903000 0.92855000 0.92904000 0.92900139 0.00021638 611 1519084800 2018.02.20 00:00 0.92903000 0.92886000 0.92880000 0.92940000 0.92898793 0.00015833 112 1519085700 2018.02.20 00:15 0.92886000 0.92885000 0.92828000 0.92895000 0.92897479 0.00015010 345 1519086600 2018.02.20 00:30 0.92885000 0.92861000 0.92858000 0.92885000 0.92894005 0.00015155 54 1519087500 2018.02.20 00:45 0.92860000 0.92860000 0.92859000 0.92861000 0.92890766 0.00014290 138 1519088400 2018.02.20 01:00 0.92866000 0.92885000 0.92861000 0.92909000 0.92890217 0.00013863 644 1519089300 2018.02.20 01:15 0.92884000 0.92926000 0.92878000 0.92929000 0.92893625 0.00016743 395 1519090200 2018.02.20 01:30 0.92925000 0.92918000 0.92906000 0.92926000 0.92895946 0.00018157 163 1519091100 2018.02.20 01:45 0.92922000 0.92932000 0.92919000 0.92959000 0.92899380 0.00020826 270 1519092000 2018.02.20 02:00 0.92933000 0.92922000 0.92908000 0.92969000 0.92901534 0.00022030 1590 1519092900 2018.02.20 02:15 0.92921000 0.92936000 0.92899000 0.92938000 0.92904817 0.00024409 1103 1519093800 2018.02.20 02:30 0.92937000 0.92911000 0.92895000 0.92937000 0.92905406 0.00024656 920 1519094700 2018.02.20 02:45 0.92910000 0.92915000 0.92895000 0.92929000 0.92906319 0.00024995 1609 1519095600 2018.02.20 03:00 0.92916000 0.92981000 0.92911000 0.92987000 0.92913432 0.00031656 1974 1519096500 2018.02.20 03:15 0.92980000 0.93048000 0.92969000 0.93049000 0.92926248 0.00045515 2377 1519097400 2018.02.20 03:30 0.93048000 0.93048000 0.93041000 0.93074000 0.92937843 0.00054589 1337 1519098300 2018.02.20 03:45 0.93047000 0.93017000 0.93017000 0.93064000 0.92945382 0.00057889 1612 1519099200 2018.02.20 04:00 0.93018000 0.92990000 0.92988000 0.93026000 0.92949631 0.00059263 881 1519100100 2018.02.20 04:15 0.92991000 0.93021000 0.92989000 0.93023000 0.92956428 0.00062560 444 1519101000 2018.02.20 04:30 0.93022000 0.93060000 0.93021000 0.93067000 0.92966292 0.00066419 1415 1519101900 2018.02.20 04:45 0.93061000 0.93058000 0.93050000 0.93064000 0.92975026 0.00070286 604 1519102800 2018.02.20 05:00 0.93059000 0.93057000 0.93055000 0.93061000 0.92982833 0.00071772 361 1519103700 2018.02.20 05:15 0.93056000 0.93047000 0.93041000 0.93057000 0.92988945 0.00071253 529 1519104600 2018.02.20 05:30 0.93046000 0.93086000 0.93044000 0.93107000 0.92998188 0.00070453 1116 1519105500 2018.02.20 05:45 0.93086000 0.93071000 0.93071000 0.93103000 0.93005122 0.00066449 989 1519106400 2018.02.20 06:00 0.93071000 0.93057000 0.93057000 0.93104000 0.93010063 0.00062475 694 1519107300 2018.02.20 06:15 0.93058000 0.93065000 0.93022000 0.93071000 0.93015295 0.00061320 1256 1519108200 2018.02.20 06:30 0.93064000 0.93053000 0.93034000 0.93065000 0.93018886 0.00058154 812 1519109100 2018.02.20 06:45 0.93054000 0.93063000 0.93053000 0.93086000 0.93023087 0.00055745 934 1519110000 2018.02.20 07:00 0.93063000 0.93039000 0.93027000 0.93078000 0.93024603 0.00051012 1014 1519110900 2018.02.20 07:15 0.93038000 0.93051000 0.93036000 0.93061000 0.93027117 0.00047055 647 1519111800 2018.02.20 07:30 0.93051000 0.93077000 0.93051000 0.93083000 0.93031868 0.00039531 830 1519112700 2018.02.20 07:45 0.93077000 0.93122000 0.93071000 0.93156000 0.93040452 0.00032232 1285 1519113600 2018.02.20 08:00 0.93121000 0.93169000 0.93109000 0.93177000 0.93052694 0.00036890 1614 1519114500 2018.02.20 08:15 0.93168000 0.93117000 0.93109000 0.93195000 0.93058819 0.00038379 1116 1519115400 2018.02.20 08:30 0.93117000 0.93111000 0.93095000 0.93127000 0.93063788 0.00039384 774 1519116300 2018.02.20 08:45 0.93115000 0.93144000 0.93111000 0.93172000 0.93071428 0.00041018 1632 1519117200 2018.02.20 09:00 0.93143000 0.93175000 0.93071000 0.93184000 0.93081292 0.00042108 2162 1519118100 2018.02.20 09:15 0.93176000 0.93083000 0.93062000 0.93189000 0.93081454 0.00039877 2605 1519119000 2018.02.20 09:30 0.93083000 0.93216000 0.93083000 0.93255000 0.93094268 0.00048367 3571 1519119900 2018.02.20 09:45 0.93216000 0.93216000 0.93186000 0.93245000 0.93105862 0.00054717 2105 1519120800 2018.02.20 10:00 0.93215000 0.93355000 0.93190000 0.93358000 0.93129589 0.00077892 3098 1519121700 2018.02.20 10:15 0.93355000 0.93238000 0.93238000 0.93401000 0.93139914 0.00080665 2498 1519122600 2018.02.20 10:30 0.93238000 0.93236000 0.93210000 0.93281000 0.93149065 0.00083876 2007 1519123500 2018.02.20 10:45 0.93237000 0.93321000 0.93235000 0.93334000 0.93165440 0.00092719 1994 1519124400 2018.02.20 11:00 0.93319000 0.93333000 0.93222000 0.93339000 0.93181398 0.00099330 1925 1519125300 2018.02.20 11:15 0.93334000 0.93373000 0.93323000 0.93421000 0.93199646 0.00107729 2003 1519126200 2018.02.20 11:30 0.93372000 0.93340000 0.93335000 0.93417000 0.93213013 0.00109453 2849 1519127100 2018.02.20 11:45 0.93340000 0.93409000 0.93297000 0.93418000 0.93231678 0.00115655 2860 1519128000 2018.02.20 12:00 0.93408000 0.93419000 0.93407000 0.93508000 0.93249518 0.00117567 2580 1519128900 2018.02.20 12:15 0.93419000 0.93462000 0.93404000 0.93466000 0.93269755 0.00121116 2361 1519129800 2018.02.20 12:30 0.93462000 0.93449000 0.93402000 0.93475000 0.93286826 0.00122033 1584 1519130700 2018.02.20 12:45 0.93448000 0.93459000 0.93430000 0.93516000 0.93303223 0.00124368 1606 1519131600 2018.02.20 13:00 0.93460000 0.93425000 0.93410000 0.93500000 0.93314821 0.00125122 1890 1519132500 2018.02.20 13:15 0.93425000 0.93473000 0.93397000 0.93476000 0.93329886 0.00123557 1769 1519133400 2018.02.20 13:30 0.93474000 0.93536000 0.93458000 0.93538000 0.93349516 0.00123507 1510 1519134300 2018.02.20 13:45 0.93536000 0.93451000 0.93425000 0.93554000 0.93359181 0.00117351 1669 1519135200 2018.02.20 14:00 0.93450000 0.93436000 0.93414000 0.93461000 0.93366497 0.00111309 1777 1519136100 2018.02.20 14:15 0.93435000 0.93436000 0.93384000 0.93466000 0.93373116 0.00092136 1501 1519137000 2018.02.20 14:30 0.93436000 0.93498000 0.93411000 0.93503000 0.93385010 0.00087733 930 1519137900 2018.02.20 14:45 0.93498000 0.93456000 0.93435000 0.93500000 0.93391771 0.00079328 1483 1519138800 2018.02.20 15:00 0.93456000 0.93492000 0.93451000 0.93527000 0.93401317 0.00080191 1759 1519139700 2018.02.20 15:15 0.93492000 0.93497000 0.93465000 0.93523000 0.93410429 0.00072147 2481 1519140600 2018.02.20 15:30 0.93496000 0.93457000 0.93445000 0.93519000 0.93414865 0.00059869 2005 1519141500 2018.02.20 15:45 0.93457000 0.93609000 0.93456000 0.93656000 0.93433354 0.00063658 2880 1519142400 2018.02.20 16:00 0.93611000 0.93545000 0.93519000 0.93632000 0.93443987 0.00060787 2469 1519143300 2018.02.20 16:15 0.93546000 0.93351000 0.93334000 0.93549000 0.93435131 0.00065096 3554 1519144200 2018.02.20 16:30 0.93350000 0.93379000 0.93310000 0.93392000 0.93429785 0.00065252 2660 1519145100 2018.02.20 16:45 0.93378000 0.93413000 0.93359000 0.93414000 0.93428186 0.00066003 1910 1519146000 2018.02.20 17:00 0.93414000 0.93470000 0.93413000 0.93510000 0.93432169 0.00064534 2259 1519146900 2018.02.20 17:15 0.93469000 0.93489000 0.93461000 0.93512000 0.93437581 0.00062802 1974 1519147800 2018.02.20 17:30 0.93489000 0.93490000 0.93444000 0.93516000 0.93442573 0.00061605 1883 1519148700 2018.02.20 17:45 0.93491000 0.93458000 0.93411000 0.93520000 0.93444043 0.00060999 3505 1519149600 2018.02.20 18:00 0.93458000 0.93511000 0.93424000 0.93511000 0.93450420 0.00060055 2125 1519150500 2018.02.20 18:15 0.93512000 0.93552000 0.93510000 0.93581000 0.93460094 0.00060744 3028 1519151400 2018.02.20 18:30 0.93550000 0.93566000 0.93496000 0.93568000 0.93470180 0.00060886 1982 1519152300 2018.02.20 18:45 0.93565000 0.93545000 0.93530000 0.93619000 0.93477306 0.00061999 1879 1519153200 2018.02.20 19:00 0.93546000 0.93548000 0.93529000 0.93614000 0.93484039 0.00062517 1997 1519154100 2018.02.20 19:15 0.93548000 0.93530000 0.93518000 0.93551000 0.93488416 0.00061976 1321 1519155000 2018.02.20 19:30 0.93530000 0.93613000 0.93516000 0.93624000 0.93500281 0.00067178 1416 1519155900 2018.02.20 19:45 0.93612000 0.93602000 0.93567000 0.93614000 0.93509969 0.00070129 1611 1519156800 2018.02.20 20:00 0.93602000 0.93602000 0.93586000 0.93643000 0.93518733 0.00073335 1587 1519157700 2018.02.20 20:15 0.93602000 0.93591000 0.93577000 0.93632000 0.93525616 0.00075497 1218 1519158600 2018.02.20 20:30 0.93590000 0.93649000 0.93584000 0.93653000 0.93537367 0.00079768 1134 1519159500 2018.02.20 20:45 0.93649000 0.93610000 0.93607000 0.93695000 0.93544284 0.00081113 1764 1519160400 2018.02.20 21:00 0.93609000 0.93542000 0.93527000 0.93610000 0.93544067 0.00081065 1446 1519161300 2018.02.20 21:15 0.93541000 0.93612000 0.93537000 0.93612000 0.93550537 0.00071071 1425 1519162200 2018.02.20 21:30 0.93611000 0.93603000 0.93603000 0.93653000 0.93555533 0.00061236 1078 1519163100 2018.02.20 21:45 0.93602000 0.93589000 0.93569000 0.93615000 0.93558720 0.00052732 1082 1519164000 2018.02.20 22:00 0.93590000 0.93595000 0.93572000 0.93606000 0.93562176 0.00049219 809 1519164900 2018.02.20 22:15 0.93580000 0.93563000 0.93547000 0.93591000 0.93562254 0.00046409 1100 1519165800 2018.02.20 22:30 0.93563000 0.93581000 0.93557000 0.93595000 0.93564039 0.00043299 1077 1519166700 2018.02.20 22:45 0.93580000 0.93586000 0.93557000 0.93593000 0.93566131 0.00035726 752 1519167600 2018.02.20 23:00 0.93586000 0.93617000 0.93586000 0.93623000 0.93570976 0.00033112 415 1519168500 2018.02.20 23:15 0.93616000 0.93640000 0.93610000 0.93645000 0.93577549 0.00033469 358 1519169400 2018.02.20 23:30 0.93640000 0.93612000 0.93606000 0.93640000 0.93580830 0.00033047 632 1519170300 2018.02.20 23:45 0.93611000 0.93617000 0.93602000 0.93622000 0.93584275 0.00031731 398 1519171200 2018.02.21 00:00 0.93589000 0.93621000 0.93567000 0.93643000 0.93587773 0.00030323 169 1519172100 2018.02.21 00:15 0.93624000 0.93618000 0.93604000 0.93631000 0.93590651 0.00026796 128 1519173000 2018.02.21 00:30 0.93616000 0.93611000 0.93598000 0.93623000 0.93592589 0.00025874 75 1519173900 2018.02.21 00:45 0.93610000 0.93622000 0.93602000 0.93638000 0.93595390 0.00025533 504 1519174800 2018.02.21 01:00 0.93621000 0.93659000 0.93611000 0.93660000 0.93601449 0.00027374 346 1519175700 2018.02.21 01:15 0.93658000 0.93658000 0.93658000 0.93679000 0.93606834 0.00028947 177 1519176600 2018.02.21 01:30 0.93659000 0.93649000 0.93649000 0.93662000 0.93610850 0.00028751 182 1519177500 2018.02.21 01:45 0.93648000 0.93639000 0.93611000 0.93649000 0.93613531 0.00029476 235 1519178400 2018.02.21 02:00 0.93640000 0.93624000 0.93595000 0.93661000 0.93614528 0.00024799 1152 1519179300 2018.02.21 02:15 0.93625000 0.93598000 0.93589000 0.93642000 0.93612954 0.00025151 774 1519180200 2018.02.21 02:30 0.93598000 0.93613000 0.93586000 0.93625000 0.93612958 0.00025052 1604 1519181100 2018.02.21 02:45 0.93612000 0.93628000 0.93600000 0.93642000 0.93614391 0.00024477 1608 1519182000 2018.02.21 03:00 0.93627000 0.93694000 0.93627000 0.93703000 0.93621973 0.00028840 1093 1519182900 2018.02.21 03:15 0.93692000 0.93650000 0.93634000 0.93693000 0.93624642 0.00026042 1371 1519183800 2018.02.21 03:30 0.93650000 0.93660000 0.93619000 0.93666000 0.93628009 0.00024806 837 1519184700 2018.02.21 03:45 0.93661000 0.93650000 0.93645000 0.93682000 0.93630104 0.00023034 871 1519185600 2018.02.21 04:00 0.93650000 0.93627000 0.93605000 0.93651000 0.93629808 0.00022916 829 1519186500 2018.02.21 04:15 0.93626000 0.93640000 0.93619000 0.93642000 0.93630779 0.00022738 559 1519187400 2018.02.21 04:30 0.93639000 0.93668000 0.93639000 0.93675000 0.93634324 0.00023129 905 1519188300 2018.02.21 04:45 0.93669000 0.93700000 0.93631000 0.93705000 0.93640579 0.00026184 1188 1519189200 2018.02.21 05:00 0.93699000 0.93706000 0.93695000 0.93721000 0.93646809 0.00029248 833 1519190100 2018.02.21 05:15 0.93703000 0.93728000 0.93703000 0.93736000 0.93654542 0.00033696 734 1519191000 2018.02.21 05:30 0.93727000 0.93734000 0.93718000 0.93746000 0.93662109 0.00037028 740 1519191900 2018.02.21 05:45 0.93734000 0.93720000 0.93719000 0.93734000 0.93667623 0.00038562 475 1519192800 2018.02.21 06:00 0.93721000 0.93685000 0.93682000 0.93730000 0.93669278 0.00038919 1373 1519193700 2018.02.21 06:15 0.93686000 0.93690000 0.93670000 0.93693000 0.93671251 0.00039369 1091 1519194600 2018.02.21 06:30 0.93691000 0.93707000 0.93689000 0.93711000 0.93674656 0.00040280 713 1519195500 2018.02.21 06:45 0.93708000 0.93783000 0.93707000 0.93801000 0.93684974 0.00047329 900 1519196400 2018.02.21 07:00 0.93783000 0.93754000 0.93749000 0.93814000 0.93691548 0.00048765 1020 1519197300 2018.02.21 07:15 0.93755000 0.93765000 0.93754000 0.93769000 0.93698544 0.00047743 620 1519198200 2018.02.21 07:30 0.93763000 0.93758000 0.93736000 0.93769000 0.93704206 0.00046215 973 1519199100 2018.02.21 07:45 0.93758000 0.93760000 0.93747000 0.93784000 0.93709520 0.00045078 911 1519200000 2018.02.21 08:00 0.93759000 0.93716000 0.93710000 0.93771000 0.93710137 0.00045034 1417 1519200900 2018.02.21 08:15 0.93716000 0.93721000 0.93700000 0.93740000 0.93711172 0.00043097 1291 1519201800 2018.02.21 08:30 0.93721000 0.93711000 0.93701000 0.93731000 0.93711155 0.00041550 1003 1519202700 2018.02.21 08:45 0.93712000 0.93663000 0.93663000 0.93721000 0.93706569 0.00041016 988 1519203600 2018.02.21 09:00 0.93665000 0.93746000 0.93645000 0.93764000 0.93710324 0.00037062 1549 1519204500 2018.02.21 09:15 0.93744000 0.93739000 0.93687000 0.93748000 0.93713055 0.00033277 1722 1519205400 2018.02.21 09:30 0.93740000 0.93807000 0.93737000 0.93838000 0.93722002 0.00035074 2408 1519206300 2018.02.21 09:45 0.93807000 0.93781000 0.93745000 0.93816000 0.93727621 0.00035779 1829 1519207200 2018.02.21 10:00 0.93781000 0.93710000 0.93692000 0.93820000 0.93725943 0.00036003 2756 1519208100 2018.02.21 10:15 0.93710000 0.93725000 0.93586000 0.93747000 0.93725853 0.00036020 2247 1519209000 2018.02.21 10:30 0.93727000 0.93706000 0.93669000 0.93750000 0.93723962 0.00036633 2433 1519209900 2018.02.21 10:45 0.93705000 0.93700000 0.93658000 0.93723000 0.93721680 0.00037534 1505 1519210800 2018.02.21 11:00 0.93699000 0.93726000 0.93676000 0.93753000 0.93722092 0.00036511 1846 1519211700 2018.02.21 11:15 0.93726000 0.93724000 0.93709000 0.93773000 0.93722273 0.00035735 1362 1519212600 2018.02.21 11:30 0.93724000 0.93776000 0.93716000 0.93806000 0.93727390 0.00035627 1533 1519213500 2018.02.21 11:45 0.93776000 0.93658000 0.93640000 0.93787000 0.93720782 0.00038262 2179 1519214400 2018.02.21 12:00 0.93659000 0.93712000 0.93659000 0.93732000 0.93719945 0.00037804 1689 1519215300 2018.02.21 12:15 0.93713000 0.93745000 0.93702000 0.93748000 0.93722331 0.00036339 1176 1519216200 2018.02.21 12:30 0.93744000 0.93765000 0.93741000 0.93799000 0.93726395 0.00036136 1172 1519217100 2018.02.21 12:45 0.93766000 0.93655000 0.93625000 0.93768000 0.93719596 0.00039012 1964 1519218000 2018.02.21 13:00 0.93654000 0.93744000 0.93650000 0.93752000 0.93721920 0.00039091 1475 1519218900 2018.02.21 13:15 0.93745000 0.93731000 0.93724000 0.93760000 0.93722785 0.00039058 1517 1519219800 2018.02.21 13:30 0.93730000 0.93763000 0.93683000 0.93774000 0.93726615 0.00039598 1710 1519220700 2018.02.21 13:45 0.93764000 0.93765000 0.93750000 0.93790000 0.93730270 0.00037409 1502 1519221600 2018.02.21 14:00 0.93766000 0.93738000 0.93693000 0.93837000 0.93731007 0.00037227 3010 1519222500 2018.02.21 14:15 0.93738000 0.93811000 0.93720000 0.93828000 0.93738625 0.00040839 2204 1519223400 2018.02.21 14:30 0.93811000 0.93846000 0.93774000 0.93856000 0.93748851 0.00045896 2394 1519224300 2018.02.21 14:45 0.93847000 0.93822000 0.93812000 0.93878000 0.93755818 0.00049788 2250 1519225200 2018.02.21 15:00 0.93820000 0.93819000 0.93766000 0.93865000 0.93761835 0.00052165 2287 1519226100 2018.02.21 15:15 0.93819000 0.93775000 0.93760000 0.93858000 0.93763089 0.00051920 2114 1519227000 2018.02.21 15:30 0.93776000 0.93714000 0.93709000 0.93823000 0.93758414 0.00050473 2622 1519227900 2018.02.21 15:45 0.93714000 0.93706000 0.93660000 0.93737000 0.93753422 0.00049524 1823 1519228800 2018.02.21 16:00 0.93706000 0.93650000 0.93626000 0.93723000 0.93743572 0.00053849 2778 1519229700 2018.02.21 16:15 0.93651000 0.93636000 0.93571000 0.93673000 0.93733327 0.00059352 3312 1519230600 2018.02.21 16:30 0.93637000 0.93660000 0.93621000 0.93706000 0.93726344 0.00061507 3618 1519231500 2018.02.21 16:45 0.93659000 0.93704000 0.93659000 0.93739000 0.93724216 0.00060240 3203 1519232400 2018.02.21 17:00 0.93703000 0.93623000 0.93602000 0.93732000 0.93714576 0.00066389 3026 1519233300 2018.02.21 17:15 0.93623000 0.93691000 0.93621000 0.93691000 0.93712331 0.00066838 1661 1519234200 2018.02.21 17:30 0.93693000 0.93715000 0.93652000 0.93725000 0.93712585 0.00065733 2120 1519235100 2018.02.21 17:45 0.93714000 0.93710000 0.93639000 0.93779000 0.93712339 0.00064534 3465 1519236000 2018.02.21 18:00 0.93711000 0.93733000 0.93644000 0.93743000 0.93714307 0.00063779 2731 1519236900 2018.02.21 18:15 0.93733000 0.93828000 0.93705000 0.93828000 0.93725135 0.00066027 2916 1519237800 2018.02.21 18:30 0.93828000 0.93804000 0.93804000 0.93861000 0.93732646 0.00066854 1491 1519238700 2018.02.21 18:45 0.93802000 0.93752000 0.93739000 0.93802000 0.93734489 0.00066512 1062 1519239600 2018.02.21 19:00 0.93752000 0.93756000 0.93725000 0.93767000 0.93736537 0.00066612 1133 1519240500 2018.02.21 19:15 0.93757000 0.93763000 0.93742000 0.93776000 0.93739058 0.00064864 866 1519241400 2018.02.21 19:30 0.93764000 0.93730000 0.93723000 0.93782000 0.93738195 0.00060199 963 1519242300 2018.02.21 19:45 0.93731000 0.93672000 0.93661000 0.93766000 0.93731891 0.00057689 1415 1519243200 2018.02.21 20:00 0.93671000 0.93665000 0.93659000 0.93691000 0.93725520 0.00054675 947 1519244100 2018.02.21 20:15 0.93667000 0.93677000 0.93662000 0.93689000 0.93720899 0.00053456 800 1519245000 2018.02.21 20:30 0.93677000 0.93715000 0.93663000 0.93733000 0.93720337 0.00053333 1212 1519245900 2018.02.21 20:45 0.93714000 0.93689000 0.93658000 0.93714000 0.93717353 0.00053126 1367 1519246800 2018.02.21 21:00 0.93688000 0.93548000 0.93425000 0.93740000 0.93701224 0.00062004 10721 1519247700 2018.02.21 21:15 0.93546000 0.93703000 0.93431000 0.93709000 0.93701393 0.00060250 8623 1519248600 2018.02.21 21:30 0.93703000 0.93711000 0.93630000 0.93768000 0.93702308 0.00059456 5892 1519249500 2018.02.21 21:45 0.93712000 0.93861000 0.93711000 0.93881000 0.93717422 0.00067597 6503 1519250400 2018.02.21 22:00 0.93862000 0.93911000 0.93861000 0.93966000 0.93735858 0.00076227 4702 1519251300 2018.02.21 22:15 0.93910000 0.93845000 0.93820000 0.93919000 0.93746252 0.00079624 3640 1519252200 2018.02.21 22:30 0.93845000 0.93838000 0.93835000 0.93918000 0.93754990 0.00082466 2734 1519253100 2018.02.21 22:45 0.93836000 0.93837000 0.93819000 0.93862000 0.93762801 0.00084528 1932 1519254000 2018.02.21 23:00 0.93837000 0.93832000 0.93777000 0.93877000 0.93769391 0.00086382 2187 1519254900 2018.02.21 23:15 0.93832000 0.93880000 0.93830000 0.93897000 0.93779925 0.00090677 1717 1519255800 2018.02.21 23:30 0.93878000 0.93856000 0.93835000 0.93884000 0.93787170 0.00093777 1622 1519256700 2018.02.21 23:45 0.93856000 0.93901000 0.93844000 0.93902000 0.93798011 0.00099402 660 1519257600 2018.02.22 00:00 0.93895000 0.93893000 0.93863000 0.93905000 0.93807058 0.00103525 94 1519258500 2018.02.22 00:15 0.93897000 0.93917000 0.93897000 0.93919000 0.93817529 0.00108703 91 1519259400 2018.02.22 00:30 0.93917000 0.93927000 0.93913000 0.93929000 0.93827954 0.00112400 157 1519260300 2018.02.22 00:45 0.93927000 0.93952000 0.93908000 0.93956000 0.93839768 0.00113139 652 1519261200 2018.02.22 01:00 0.93952000 0.93906000 0.93894000 0.93952000 0.93846076 0.00108547 290 1519262100 2018.02.22 01:15 0.93905000 0.93875000 0.93874000 0.93905000 0.93848831 0.00102430 231 1519263000 2018.02.22 01:30 0.93875000 0.93890000 0.93874000 0.93898000 0.93852752 0.00098877 190 1519263900 2018.02.22 01:45 0.93891000 0.93872000 0.93860000 0.93895000 0.93854585 0.00092066 368 1519264800 2018.02.22 02:00 0.93873000 0.93938000 0.93869000 0.93946000 0.93862529 0.00063137 1091 1519265700 2018.02.22 02:15 0.93940000 0.93931000 0.93931000 0.93982000 0.93869050 0.00052730 912 1519266600 2018.02.22 02:30 0.93930000 0.93921000 0.93919000 0.93941000 0.93873998 0.00038627 853 1519267500 2018.02.22 02:45 0.93921000 0.93885000 0.93884000 0.93929000 0.93875046 0.00038164 1393 1519268400 2018.02.22 03:00 0.93886000 0.93896000 0.93886000 0.93928000 0.93877041 0.00036874 1427 1519269300 2018.02.22 03:15 0.93895000 0.93869000 0.93869000 0.93914000 0.93876275 0.00036513 1997 1519270200 2018.02.22 03:30 0.93869000 0.93822000 0.93807000 0.93882000 0.93871106 0.00039697 2625 1519271100 2018.02.22 03:45 0.93822000 0.93835000 0.93813000 0.93856000 0.93867668 0.00041521 1641 1519272000 2018.02.22 04:00 0.93835000 0.93874000 0.93832000 0.93877000 0.93868271 0.00040415 1674 1519272900 2018.02.22 04:15 0.93874000 0.93848000 0.93848000 0.93891000 0.93866340 0.00041668 961 1519273800 2018.02.22 04:30 0.93848000 0.93887000 0.93848000 0.93910000 0.93868308 0.00040685 1251 1519274700 2018.02.22 04:45 0.93888000 0.93890000 0.93866000 0.93894000 0.93870374 0.00039169 733 1519275600 2018.02.22 05:00 0.93890000 0.93897000 0.93884000 0.93911000 0.93872910 0.00037985 509 1519276500 2018.02.22 05:15 0.93897000 0.93893000 0.93888000 0.93909000 0.93874823 0.00036091 599 1519277400 2018.02.22 05:30 0.93893000 0.93904000 0.93878000 0.93908000 0.93877602 0.00033713 705 1519278300 2018.02.22 05:45 0.93904000 0.93886000 0.93886000 0.93907000 0.93878402 0.00029166 560 1519279200 2018.02.22 06:00 0.93887000 0.93893000 0.93878000 0.93901000 0.93879792 0.00028389 869 1519280100 2018.02.22 06:15 0.93893000 0.93899000 0.93886000 0.93909000 0.93881621 0.00028321 589 1519281000 2018.02.22 06:30 0.93904000 0.93922000 0.93891000 0.93929000 0.93885467 0.00029069 717 1519281900 2018.02.22 06:45 0.93921000 0.93944000 0.93907000 0.93950000 0.93891041 0.00031126 777 1519282800 2018.02.22 07:00 0.93945000 0.93955000 0.93928000 0.93964000 0.93897133 0.00032891 1155 1519283700 2018.02.22 07:15 0.93955000 0.93935000 0.93931000 0.93960000 0.93900739 0.00033776 669 1519284600 2018.02.22 07:30 0.93935000 0.93924000 0.93921000 0.93947000 0.93902954 0.00034453 591 1519285500 2018.02.22 07:45 0.93925000 0.93955000 0.93908000 0.93956000 0.93907911 0.00037361 1167 1519286400 2018.02.22 08:00 0.93954000 0.93922000 0.93914000 0.93967000 0.93909253 0.00037787 1285 1519287300 2018.02.22 08:15 0.93920000 0.93973000 0.93918000 0.93983000 0.93915324 0.00040793 1054 1519288200 2018.02.22 08:30 0.93973000 0.93987000 0.93955000 0.93998000 0.93922150 0.00039863 773 1519289100 2018.02.22 08:45 0.93987000 0.94014000 0.93979000 0.94031000 0.93930898 0.00041755 1119 1519290000 2018.02.22 09:00 0.94015000 0.94076000 0.94015000 0.94091000 0.93944717 0.00053335 1824 1519290900 2018.02.22 09:15 0.94075000 0.94044000 0.94041000 0.94093000 0.93954173 0.00055212 1568 1519291800 2018.02.22 09:30 0.94044000 0.94015000 0.93990000 0.94063000 0.93959966 0.00055959 1956 1519292700 2018.02.22 09:45 0.94015000 0.94045000 0.93989000 0.94045000 0.93968064 0.00058378 1823 1519293600 2018.02.22 10:00 0.94045000 0.94057000 0.94024000 0.94085000 0.93976534 0.00061015 2472 1519294500 2018.02.22 10:15 0.94056000 0.94000000 0.93994000 0.94056000 0.93978769 0.00058710 1887 1519295400 2018.02.22 10:30 0.93999000 0.93965000 0.93909000 0.94008000 0.93977458 0.00056187 2253 1519296300 2018.02.22 10:45 0.93963000 0.93850000 0.93850000 0.94027000 0.93965319 0.00059050 2581 1519297200 2018.02.22 11:00 0.93850000 0.93804000 0.93803000 0.93916000 0.93949955 0.00068785 2967 1519298100 2018.02.22 11:15 0.93804000 0.93780000 0.93775000 0.93839000 0.93933769 0.00081114 2008 1519299000 2018.02.22 11:30 0.93780000 0.93779000 0.93759000 0.93826000 0.93919029 0.00092203 2186 1519299900 2018.02.22 11:45 0.93779000 0.93814000 0.93743000 0.93818000 0.93909026 0.00098160 1546 1519300800 2018.02.22 12:00 0.93814000 0.93780000 0.93777000 0.93860000 0.93896738 0.00105711 1714 1519301700 2018.02.22 12:15 0.93779000 0.93769000 0.93759000 0.93807000 0.93884573 0.00113215 1139 1519302600 2018.02.22 12:30 0.93770000 0.93793000 0.93766000 0.93793000 0.93875851 0.00117781 1087 1519303500 2018.02.22 12:45 0.93792000 0.93777000 0.93746000 0.93793000 0.93866437 0.00121740 929 1519304400 2018.02.22 13:00 0.93778000 0.93774000 0.93770000 0.93809000 0.93857633 0.00125883 958 1519305300 2018.02.22 13:15 0.93774000 0.93795000 0.93758000 0.93799000 0.93851668 0.00125974 1049 1519306200 2018.02.22 13:30 0.93795000 0.93732000 0.93731000 0.93803000 0.93840271 0.00128519 1205 1519307100 2018.02.22 13:45 0.93731000 0.93726000 0.93689000 0.93790000 0.93829388 0.00128059 1372 1519308000 2018.02.22 14:00 0.93727000 0.93813000 0.93702000 0.93823000 0.93827828 0.00116000 1438 1519308900 2018.02.22 14:15 0.93813000 0.93735000 0.93717000 0.93813000 0.93818987 0.00108841 1437 1519309800 2018.02.22 14:30 0.93736000 0.93794000 0.93635000 0.93822000 0.93816607 0.00100052 4788 1519310700 2018.02.22 14:45 0.93790000 0.93813000 0.93756000 0.93826000 0.93816264 0.00086044 3249 1519311600 2018.02.22 15:00 0.93812000 0.93743000 0.93725000 0.93827000 0.93809286 0.00067979 2844 1519312500 2018.02.22 15:15 0.93743000 0.93717000 0.93656000 0.93760000 0.93800497 0.00054086 1794 1519313400 2018.02.22 15:30 0.93718000 0.93682000 0.93646000 0.93791000 0.93789212 0.00042336 3314 1519314300 2018.02.22 15:45 0.93683000 0.93563000 0.93553000 0.93711000 0.93767668 0.00057749 3935 1519315200 2018.02.22 16:00 0.93563000 0.93467000 0.93455000 0.93631000 0.93739033 0.00084594 4890 1519316100 2018.02.22 16:15 0.93467000 0.93469000 0.93441000 0.93536000 0.93713315 0.00103672 2275 1519317000 2018.02.22 16:30 0.93471000 0.93433000 0.93351000 0.93481000 0.93686619 0.00122341 3232 1519317900 2018.02.22 16:45 0.93433000 0.93414000 0.93374000 0.93449000 0.93660655 0.00136723 2284 1519318800 2018.02.22 17:00 0.93415000 0.93408000 0.93351000 0.93450000 0.93636592 0.00149139 2903 1519319700 2018.02.22 17:15 0.93407000 0.93320000 0.93291000 0.93416000 0.93606441 0.00167327 2541 1519320600 2018.02.22 17:30 0.93320000 0.93379000 0.93292000 0.93419000 0.93584780 0.00173882 2709 1519321500 2018.02.22 17:45 0.93380000 0.93490000 0.93376000 0.93535000 0.93575753 0.00171563 3384 1519322400 2018.02.22 18:00 0.93489000 0.93483000 0.93464000 0.93527000 0.93566920 0.00168476 3301 1519323300 2018.02.22 18:15 0.93484000 0.93494000 0.93450000 0.93532000 0.93559975 0.00162268 2109 1519324200 2018.02.22 18:30 0.93493000 0.93497000 0.93490000 0.93531000 0.93553977 0.00158839 1635 1519325100 2018.02.22 18:45 0.93496000 0.93459000 0.93431000 0.93501000 0.93544932 0.00156101 1911 1519326000 2018.02.22 19:00 0.93458000 0.93395000 0.93379000 0.93467000 0.93530653 0.00147978 1441 1519326900 2018.02.22 19:15 0.93395000 0.93327000 0.93327000 0.93401000 0.93511257 0.00147456 1208 1519327800 2018.02.22 19:30 0.93327000 0.93362000 0.93259000 0.93369000 0.93497042 0.00136460 2223 1519328700 2018.02.22 19:45 0.93362000 0.93361000 0.93316000 0.93387000 0.93484086 0.00118760 1592 1519329600 2018.02.22 20:00 0.93360000 0.93314000 0.93292000 0.93361000 0.93467887 0.00106826 1849 1519330500 2018.02.22 20:15 0.93313000 0.93341000 0.93313000 0.93355000 0.93455803 0.00091730 1533 1519331400 2018.02.22 20:30 0.93340000 0.93345000 0.93327000 0.93366000 0.93445250 0.00075778 978 1519332300 2018.02.22 20:45 0.93346000 0.93383000 0.93345000 0.93435000 0.93439321 0.00069462 1518 1519333200 2018.02.22 21:00 0.93387000 0.93355000 0.93322000 0.93399000 0.93431291 0.00067812 1414 1519334100 2018.02.22 21:15 0.93356000 0.93326000 0.93317000 0.93381000 0.93421263 0.00066636 1083 1519335000 2018.02.22 21:30 0.93326000 0.93305000 0.93277000 0.93350000 0.93410190 0.00067030 976 1519335900 2018.02.22 21:45 0.93306000 0.93317000 0.93277000 0.93318000 0.93401315 0.00067257 1232 1519336800 2018.02.22 22:00 0.93317000 0.93292000 0.93276000 0.93328000 0.93390904 0.00068747 1344 1519337700 2018.02.22 22:15 0.93293000 0.93345000 0.93291000 0.93351000 0.93386532 0.00067013 1044 1519338600 2018.02.22 22:30 0.93345000 0.93338000 0.93323000 0.93362000 0.93381910 0.00067334 839 1519339500 2018.02.22 22:45 0.93338000 0.93301000 0.93278000 0.93340000 0.93374204 0.00064083 1518 1519340400 2018.02.22 23:00 0.93301000 0.93293000 0.93276000 0.93308000 0.93366471 0.00060381 636 1519341300 2018.02.22 23:15 0.93294000 0.93319000 0.93293000 0.93321000 0.93361950 0.00052968 1157 1519342200 2018.02.22 23:30 0.93319000 0.93305000 0.93289000 0.93324000 0.93356526 0.00042871 394 1519343100 2018.02.22 23:45 0.93306000 0.93282000 0.93270000 0.93307000 0.93349428 0.00035619 440 1519344000 2018.02.23 00:00 0.93240000 0.93274000 0.93234000 0.93283000 0.93342245 0.00033752 113 1519344900 2018.02.23 00:15 0.93273000 0.93279000 0.93270000 0.93294000 0.93336221 0.00033439 122 1519345800 2018.02.23 00:30 0.93279000 0.93280000 0.93237000 0.93284000 0.93330867 0.00032769 196 1519346700 2018.02.23 00:45 0.93279000 0.93273000 0.93264000 0.93292000 0.93325356 0.00032143 279 1519347600 2018.02.23 01:00 0.93273000 0.93248000 0.93239000 0.93293000 0.93317989 0.00033980 574 1519348500 2018.02.23 01:15 0.93249000 0.93265000 0.93248000 0.93265000 0.93312942 0.00034287 252 1519349400 2018.02.23 01:30 0.93266000 0.93291000 0.93265000 0.93293000 0.93310852 0.00033367 294 1519350300 2018.02.23 01:45 0.93290000 0.93319000 0.93284000 0.93321000 0.93311628 0.00029552 274 1519351200 2018.02.23 02:00 0.93319000 0.93307000 0.93305000 0.93343000 0.93311187 0.00027721 747 1519352100 2018.02.23 02:15 0.93306000 0.93312000 0.93279000 0.93327000 0.93311265 0.00027563 905 1519353000 2018.02.23 02:30 0.93313000 0.93324000 0.93311000 0.93339000 0.93312478 0.00028267 948 1519353900 2018.02.23 02:45 0.93324000 0.93307000 0.93306000 0.93344000 0.93311956 0.00028006 1086 1519354800 2018.02.23 03:00 0.93308000 0.93341000 0.93305000 0.93342000 0.93314722 0.00029658 851 1519355700 2018.02.23 03:15 0.93340000 0.93331000 0.93323000 0.93372000 0.93316272 0.00029946 1383 1519356600 2018.02.23 03:30 0.93331000 0.93323000 0.93317000 0.93352000 0.93316913 0.00029972 750 1519357500 2018.02.23 03:45 0.93322000 0.93300000 0.93277000 0.93326000 0.93315302 0.00029047 1343 1519358400 2018.02.23 04:00 0.93300000 0.93341000 0.93293000 0.93344000 0.93317750 0.00030457 774 1519359300 2018.02.23 04:15 0.93340000 0.93399000 0.93316000 0.93409000 0.93325488 0.00038911 1578 1519360200 2018.02.23 04:30 0.93398000 0.93399000 0.93385000 0.93405000 0.93332489 0.00045085 689 1519361100 2018.02.23 04:45 0.93398000 0.93410000 0.93376000 0.93440000 0.93339871 0.00050013 1416 1519362000 2018.02.23 05:00 0.93410000 0.93443000 0.93391000 0.93449000 0.93349693 0.00056680 1213 1519362900 2018.02.23 05:15 0.93442000 0.93425000 0.93423000 0.93474000 0.93356865 0.00059607 1234 1519363800 2018.02.23 05:30 0.93423000 0.93430000 0.93419000 0.93433000 0.93363830 0.00061780 578 1519364700 2018.02.23 05:45 0.93430000 0.93443000 0.93430000 0.93471000 0.93371370 0.00063362 701 1519365600 2018.02.23 06:00 0.93443000 0.93451000 0.93429000 0.93471000 0.93378954 0.00061890 790 1519366500 2018.02.23 06:15 0.93451000 0.93460000 0.93445000 0.93463000 0.93386673 0.00061166 380 1519367400 2018.02.23 06:30 0.93460000 0.93484000 0.93459000 0.93489000 0.93395942 0.00063357 850 1519368300 2018.02.23 06:45 0.93484000 0.93512000 0.93484000 0.93540000 0.93406995 0.00068624 1153 1519369200 2018.02.23 07:00 0.93512000 0.93505000 0.93482000 0.93523000 0.93416329 0.00070450 1088 1519370100 2018.02.23 07:15 0.93503000 0.93531000 0.93503000 0.93559000 0.93427250 0.00073340 1290 1519371000 2018.02.23 07:30 0.93531000 0.93512000 0.93503000 0.93532000 0.93435321 0.00073687 816 1519371900 2018.02.23 07:45 0.93513000 0.93496000 0.93480000 0.93517000 0.93441100 0.00070160 479 1519372800 2018.02.23 08:00 0.93496000 0.93452000 0.93426000 0.93500000 0.93442138 0.00066683 1721 1519373700 2018.02.23 08:15 0.93452000 0.93471000 0.93436000 0.93492000 0.93444887 0.00062399 1113 1519374600 2018.02.23 08:30 0.93471000 0.93508000 0.93471000 0.93536000 0.93450898 0.00057805 757 1519375500 2018.02.23 08:45 0.93508000 0.93544000 0.93487000 0.93570000 0.93459765 0.00050392 835 1519376400 2018.02.23 09:00 0.93545000 0.93550000 0.93529000 0.93606000 0.93468359 0.00046018 1331 1519377300 2018.02.23 09:15 0.93551000 0.93609000 0.93527000 0.93613000 0.93481753 0.00051834 1795 1519378200 2018.02.23 09:30 0.93608000 0.93600000 0.93574000 0.93635000 0.93493015 0.00054259 1832 1519379100 2018.02.23 09:45 0.93599000 0.93501000 0.93501000 0.93605000 0.93493775 0.00050972 1424 1519380000 2018.02.23 10:00 0.93501000 0.93510000 0.93484000 0.93558000 0.93495320 0.00049664 2847 1519380900 2018.02.23 10:15 0.93510000 0.93500000 0.93481000 0.93538000 0.93495766 0.00047046 1550 1519381800 2018.02.23 10:30 0.93500000 0.93450000 0.93439000 0.93545000 0.93491407 0.00046866 2257 1519382700 2018.02.23 10:45 0.93450000 0.93392000 0.93362000 0.93494000 0.93481940 0.00053495 2086 1519383600 2018.02.23 11:00 0.93390000 0.93418000 0.93386000 0.93433000 0.93475850 0.00057257 2051 1519384500 2018.02.23 11:15 0.93418000 0.93423000 0.93379000 0.93424000 0.93470817 0.00060479 1333 1519385400 2018.02.23 11:30 0.93422000 0.93386000 0.93365000 0.93422000 0.93462739 0.00066637 1192 1519386300 2018.02.23 11:45 0.93385000 0.93411000 0.93385000 0.93432000 0.93457812 0.00068780 1237 1519387200 2018.02.23 12:00 0.93412000 0.93367000 0.93364000 0.93453000 0.93449163 0.00074277 1093 1519388100 2018.02.23 12:15 0.93368000 0.93405000 0.93365000 0.93420000 0.93444957 0.00074276 658 1519389000 2018.02.23 12:30 0.93405000 0.93409000 0.93398000 0.93430000 0.93441533 0.00074436 766 1519389900 2018.02.23 12:45 0.93409000 0.93464000 0.93407000 0.93485000 0.93443672 0.00072848 1391 1519390800 2018.02.23 13:00 0.93464000 0.93491000 0.93449000 0.93557000 0.93448180 0.00072071 2982 1519391700 2018.02.23 13:15 0.93491000 0.93458000 0.93438000 0.93497000 0.93449115 0.00071648 1315 1519392600 2018.02.23 13:30 0.93458000 0.93439000 0.93408000 0.93472000 0.93448152 0.00070706 1467 1519393500 2018.02.23 13:45 0.93438000 0.93424000 0.93405000 0.93452000 0.93445851 0.00068048 1944 1519394400 2018.02.23 14:00 0.93424000 0.93399000 0.93389000 0.93441000 0.93441389 0.00065421 1729 1519395300 2018.02.23 14:15 0.93400000 0.93460000 0.93397000 0.93460000 0.93443162 0.00053681 1388 1519396200 2018.02.23 14:30 0.93459000 0.93448000 0.93427000 0.93481000 0.93443623 0.00040719 1394 1519397100 2018.02.23 14:45 0.93448000 0.93518000 0.93443000 0.93520000 0.93450706 0.00043490 1246 1519398000 2018.02.23 15:00 0.93518000 0.93545000 0.93510000 0.93632000 0.93459687 0.00049263 1823 1519398900 2018.02.23 15:15 0.93545000 0.93595000 0.93545000 0.93611000 0.93472574 0.00061669 1257 1519399800 2018.02.23 15:30 0.93596000 0.93582000 0.93565000 0.93624000 0.93482995 0.00070143 2244 1519400700 2018.02.23 15:45 0.93583000 0.93601000 0.93548000 0.93611000 0.93494234 0.00076139 1708 1519401600 2018.02.23 16:00 0.93601000 0.93574000 0.93527000 0.93612000 0.93501830 0.00079065 1541 1519402500 2018.02.23 16:15 0.93573000 0.93645000 0.93562000 0.93650000 0.93515466 0.00087853 1700 1519403400 2018.02.23 16:30 0.93647000 0.93631000 0.93628000 0.93679000 0.93526469 0.00090312 2078 1519404300 2018.02.23 16:45 0.93631000 0.93618000 0.93616000 0.93742000 0.93535186 0.00091555 2353 1519405200 2018.02.23 17:00 0.93619000 0.93582000 0.93521000 0.93637000 0.93539645 0.00085340 2778 1519406100 2018.02.23 17:15 0.93581000 0.93555000 0.93520000 0.93588000 0.93541107 0.00080263 1898 1519407000 2018.02.23 17:30 0.93555000 0.93528000 0.93498000 0.93585000 0.93539859 0.00074476 2266 1519407900 2018.02.23 17:45 0.93528000 0.93571000 0.93506000 0.93624000 0.93542825 0.00073183 3159 1519408800 2018.02.23 18:00 0.93577000 0.93601000 0.93556000 0.93673000 0.93548365 0.00073939 3116 1519409700 2018.02.23 18:15 0.93602000 0.93506000 0.93498000 0.93608000 0.93544330 0.00071457 2507 1519410600 2018.02.23 18:30 0.93506000 0.93528000 0.93498000 0.93561000 0.93542775 0.00067609 1522 1519411500 2018.02.23 18:45 0.93529000 0.93558000 0.93495000 0.93558000 0.93544225 0.00062063 1751 1519412400 2018.02.23 19:00 0.93558000 0.93538000 0.93511000 0.93573000 0.93543632 0.00053078 2175 1519413300 2018.02.23 19:15 0.93538000 0.93505000 0.93502000 0.93560000 0.93539953 0.00051835 1130 1519414200 2018.02.23 19:30 0.93505000 0.93503000 0.93486000 0.93523000 0.93536434 0.00050154 817 1519415100 2018.02.23 19:45 0.93504000 0.93511000 0.93496000 0.93522000 0.93534011 0.00051667 757 1519416000 2018.02.23 20:00 0.93509000 0.93553000 0.93509000 0.93559000 0.93535820 0.00050748 847 1519416900 2018.02.23 20:15 0.93555000 0.93628000 0.93552000 0.93635000 0.93544599 0.00048724 889 1519417800 2018.02.23 20:30 0.93627000 0.93651000 0.93612000 0.93673000 0.93554732 0.00049711 913 1519418700 2018.02.23 20:45 0.93653000 0.93617000 0.93601000 0.93668000 0.93560663 0.00049095 827 1519419600 2018.02.23 21:00 0.93617000 0.93619000 0.93600000 0.93635000 0.93566219 0.00049720 801 1519420500 2018.02.23 21:15 0.93619000 0.93626000 0.93599000 0.93631000 0.93571912 0.00048096 732 1519421400 2018.02.23 21:30 0.93626000 0.93634000 0.93615000 0.93642000 0.93577825 0.00048684 689 1519422300 2018.02.23 21:45 0.93633000 0.93630000 0.93622000 0.93661000 0.93582794 0.00050061 913 1519423200 2018.02.23 22:00 0.93631000 0.93581000 0.93580000 0.93638000 0.93582623 0.00050026 867 1519424100 2018.02.23 22:15 0.93580000 0.93580000 0.93562000 0.93593000 0.93582373 0.00049601 764 1519425000 2018.02.23 22:30 0.93580000 0.93608000 0.93559000 0.93618000 0.93584814 0.00048739 1082 1519425900 2018.02.23 22:45 0.93608000 0.93680000 0.93606000 0.93695000 0.93593879 0.00054192 1769 1519426800 2018.02.23 23:00 0.93681000 0.93652000 0.93649000 0.93716000 0.93599415 0.00056812 1467 1519427700 2018.02.23 23:15 0.93652000 0.93635000 0.93630000 0.93661000 0.93602804 0.00054013 2497 1519428600 2018.02.23 23:30 0.93635000 0.93635000 0.93628000 0.93646000 0.93605870 0.00052280 738 1519429500 2018.02.23 23:45 0.93634000 0.93602000 0.93601000 0.93646000 0.93605502 0.00051135 379 1519603200 2018.02.26 00:00 0.93546000 0.93639000 0.93546000 0.93639000 0.93608692 0.00049598 312 1519604100 2018.02.26 00:15 0.93639000 0.93656000 0.93601000 0.93660000 0.93613197 0.00044997 247 1519605000 2018.02.26 00:30 0.93656000 0.93671000 0.93642000 0.93702000 0.93618702 0.00039187 101 1519605900 2018.02.26 00:45 0.93674000 0.93697000 0.93668000 0.93706000 0.93626159 0.00033967 129 1519606800 2018.02.26 01:00 0.93704000 0.93666000 0.93651000 0.93714000 0.93629954 0.00030169 537 1519607700 2018.02.26 01:15 0.93668000 0.93651000 0.93642000 0.93727000 0.93631958 0.00030164 538 1519608600 2018.02.26 01:30 0.93652000 0.93717000 0.93646000 0.93742000 0.93640057 0.00034524 1115 1519609500 2018.02.26 01:45 0.93717000 0.93719000 0.93687000 0.93740000 0.93647576 0.00038218 645 1519610400 2018.02.26 02:00 0.93719000 0.93692000 0.93692000 0.93722000 0.93651807 0.00039092 1135 1519611300 2018.02.26 02:15 0.93691000 0.93671000 0.93656000 0.93697000 0.93653634 0.00038991 771 1519612200 2018.02.26 02:30 0.93670000 0.93615000 0.93614000 0.93670000 0.93649955 0.00039514 995 1519613100 2018.02.26 02:45 0.93615000 0.93608000 0.93551000 0.93644000 0.93645959 0.00040445 2032 1519614000 2018.02.26 03:00 0.93607000 0.93578000 0.93558000 0.93607000 0.93639487 0.00041615 1760 1519614900 2018.02.26 03:15 0.93578000 0.93641000 0.93578000 0.93646000 0.93639631 0.00039389 1045 1519615800 2018.02.26 03:30 0.93641000 0.93484000 0.93483000 0.93641000 0.93624809 0.00055720 2138 1519616700 2018.02.26 03:45 0.93484000 0.93509000 0.93455000 0.93514000 0.93613780 0.00063335 1577 1519617600 2018.02.26 04:00 0.93509000 0.93397000 0.93392000 0.93509000 0.93593134 0.00084513 1874 1519618500 2018.02.26 04:15 0.93398000 0.93417000 0.93397000 0.93441000 0.93576359 0.00097787 767 1519619400 2018.02.26 04:30 0.93418000 0.93367000 0.93347000 0.93418000 0.93556420 0.00113649 1744 1519620300 2018.02.26 04:45 0.93368000 0.93396000 0.93367000 0.93410000 0.93541142 0.00123874 982 1519621200 2018.02.26 05:00 0.93398000 0.93411000 0.93384000 0.93424000 0.93528748 0.00129552 1015 1519622100 2018.02.26 05:15 0.93410000 0.93412000 0.93388000 0.93418000 0.93517629 0.00132690 742 1519623000 2018.02.26 05:30 0.93412000 0.93434000 0.93411000 0.93441000 0.93509664 0.00132002 541 1519623900 2018.02.26 05:45 0.93433000 0.93448000 0.93430000 0.93468000 0.93503791 0.00127554 774 1519624800 2018.02.26 06:00 0.93448000 0.93470000 0.93444000 0.93472000 0.93500573 0.00123299 760 1519625700 2018.02.26 06:15 0.93471000 0.93468000 0.93458000 0.93483000 0.93497471 0.00119462 661 1519626600 2018.02.26 06:30 0.93468000 0.93457000 0.93430000 0.93468000 0.93493617 0.00109784 694 1519627500 2018.02.26 06:45 0.93457000 0.93457000 0.93432000 0.93473000 0.93490129 0.00098044 748 1519628400 2018.02.26 07:00 0.93458000 0.93434000 0.93425000 0.93482000 0.93484784 0.00087706 1036 1519629300 2018.02.26 07:15 0.93435000 0.93423000 0.93405000 0.93436000 0.93478900 0.00077623 626 1519630200 2018.02.26 07:30 0.93422000 0.93367000 0.93363000 0.93423000 0.93468242 0.00073570 1330 1519631100 2018.02.26 07:45 0.93369000 0.93350000 0.93344000 0.93387000 0.93456981 0.00068999 1283 1519632000 2018.02.26 08:00 0.93350000 0.93349000 0.93303000 0.93357000 0.93446697 0.00065238 2625 1519632900 2018.02.26 08:15 0.93348000 0.93341000 0.93326000 0.93353000 0.93436631 0.00049817 1128 1519633800 2018.02.26 08:30 0.93341000 0.93329000 0.93328000 0.93347000 0.93426380 0.00050445 427 1519634700 2018.02.26 08:45 0.93330000 0.93298000 0.93275000 0.93341000 0.93414154 0.00050621 796 1519635600 2018.02.26 09:00 0.93300000 0.93363000 0.93276000 0.93373000 0.93409282 0.00050597 1339 1519636500 2018.02.26 09:15 0.93363000 0.93338000 0.93301000 0.93383000 0.93402493 0.00051686 1865 1519637400 2018.02.26 09:30 0.93337000 0.93297000 0.93253000 0.93350000 0.93392446 0.00055290 3303 1519638300 2018.02.26 09:45 0.93298000 0.93417000 0.93296000 0.93419000 0.93394785 0.00055576 2151 1519639200 2018.02.26 10:00 0.93415000 0.93372000 0.93346000 0.93450000 0.93392615 0.00055594 2472 1519640100 2018.02.26 10:15 0.93373000 0.93396000 0.93356000 0.93415000 0.93392937 0.00055443 2029 1519641000 2018.02.26 10:30 0.93396000 0.93408000 0.93396000 0.93443000 0.93394372 0.00054901 1764 1519641900 2018.02.26 10:45 0.93408000 0.93464000 0.93391000 0.93464000 0.93401003 0.00056709 1573 1519642800 2018.02.26 11:00 0.93462000 0.93387000 0.93386000 0.93462000 0.93399669 0.00054303 1521 1519643700 2018.02.26 11:15 0.93388000 0.93380000 0.93356000 0.93420000 0.93397796 0.00051668 1614 1519644600 2018.02.26 11:30 0.93380000 0.93327000 0.93320000 0.93385000 0.93391054 0.00049809 1894 1519645500 2018.02.26 11:45 0.93326000 0.93314000 0.93275000 0.93345000 0.93383715 0.00047660 1829 1519646400 2018.02.26 12:00 0.93315000 0.93314000 0.93301000 0.93343000 0.93377076 0.00046258 1208 1519647300 2018.02.26 12:15 0.93313000 0.93362000 0.93301000 0.93373000 0.93375640 0.00044664 1395 1519648200 2018.02.26 12:30 0.93362000 0.93347000 0.93329000 0.93391000 0.93372912 0.00044062 1672 1519649100 2018.02.26 12:45 0.93347000 0.93355000 0.93319000 0.93386000 0.93371206 0.00043393 1608 1519650000 2018.02.26 13:00 0.93355000 0.93372000 0.93327000 0.93392000 0.93371282 0.00043130 1332 1519650900 2018.02.26 13:15 0.93373000 0.93391000 0.93364000 0.93397000 0.93373160 0.00043288 756 1519651800 2018.02.26 13:30 0.93390000 0.93432000 0.93388000 0.93436000 0.93378764 0.00045313 1054 1519652700 2018.02.26 13:45 0.93431000 0.93481000 0.93426000 0.93494000 0.93388500 0.00049003 1409 1519653600 2018.02.26 14:00 0.93482000 0.93524000 0.93481000 0.93527000 0.93401405 0.00059766 1691 1519654500 2018.02.26 14:15 0.93526000 0.93496000 0.93459000 0.93531000 0.93410414 0.00063817 989 1519655400 2018.02.26 14:30 0.93497000 0.93506000 0.93466000 0.93539000 0.93419518 0.00064171 1482 1519656300 2018.02.26 14:45 0.93506000 0.93537000 0.93487000 0.93544000 0.93430706 0.00072007 1235 1519657200 2018.02.26 15:00 0.93538000 0.93582000 0.93509000 0.93610000 0.93445115 0.00081910 2247 1519658100 2018.02.26 15:15 0.93581000 0.93577000 0.93552000 0.93594000 0.93457676 0.00089728 1290 1519659000 2018.02.26 15:30 0.93577000 0.93596000 0.93547000 0.93611000 0.93470849 0.00097967 1584 1519659900 2018.02.26 15:45 0.93596000 0.93743000 0.93585000 0.93754000 0.93496769 0.00122439 2388 1519660800 2018.02.26 16:00 0.93744000 0.93717000 0.93717000 0.93767000 0.93517743 0.00135924 2136 1519661700 2018.02.26 16:15 0.93717000 0.93795000 0.93694000 0.93806000 0.93544148 0.00153679 2062 1519662600 2018.02.26 16:30 0.93795000 0.93744000 0.93742000 0.93848000 0.93563182 0.00157947 2998 1519663500 2018.02.26 16:45 0.93745000 0.93716000 0.93680000 0.93787000 0.93577736 0.00155586 2201 1519664400 2018.02.26 17:00 0.93714000 0.93818000 0.93701000 0.93843000 0.93600618 0.00158746 4133 1519665300 2018.02.26 17:15 0.93816000 0.93821000 0.93761000 0.93850000 0.93621607 0.00161842 2297 1519666200 2018.02.26 17:30 0.93823000 0.93778000 0.93757000 0.93889000 0.93636502 0.00156649 2411 1519667100 2018.02.26 17:45 0.93779000 0.93814000 0.93778000 0.93883000 0.93653406 0.00151420 2511 1519668000 2018.02.26 18:00 0.93812000 0.93755000 0.93730000 0.93856000 0.93663082 0.00140768 2682 1519668900 2018.02.26 18:15 0.93756000 0.93744000 0.93700000 0.93757000 0.93670788 0.00128712 1727 1519669800 2018.02.26 18:30 0.93742000 0.93793000 0.93709000 0.93798000 0.93682428 0.00120237 1642 1519670700 2018.02.26 18:45 0.93794000 0.93892000 0.93790000 0.93898000 0.93702387 0.00120105 1130 1519671600 2018.02.26 19:00 0.93892000 0.93857000 0.93857000 0.93913000 0.93717112 0.00117909 1486 1519672500 2018.02.26 19:15 0.93857000 0.93848000 0.93819000 0.93881000 0.93729577 0.00110035 1077 1519673400 2018.02.26 19:30 0.93846000 0.93833000 0.93830000 0.93863000 0.93739427 0.00099384 828 1519674300 2018.02.26 19:45 0.93834000 0.93775000 0.93768000 0.93835000 0.93742815 0.00088116 1079 1519675200 2018.02.26 20:00 0.93775000 0.93783000 0.93743000 0.93783000 0.93746642 0.00079743 728 1519676100 2018.02.26 20:15 0.93784000 0.93797000 0.93761000 0.93813000 0.93751438 0.00068853 824 1519677000 2018.02.26 20:30 0.93796000 0.93802000 0.93780000 0.93820000 0.93756254 0.00057449 825 1519677900 2018.02.26 20:45 0.93804000 0.93767000 0.93759000 0.93839000 0.93757277 0.00056783 722 1519678800 2018.02.26 21:00 0.93765000 0.93796000 0.93758000 0.93801000 0.93760965 0.00054251 631 1519679700 2018.02.26 21:15 0.93795000 0.93775000 0.93775000 0.93803000 0.93762302 0.00052961 723 1519680600 2018.02.26 21:30 0.93775000 0.93784000 0.93767000 0.93798000 0.93764368 0.00051680 627 1519681500 2018.02.26 21:45 0.93783000 0.93792000 0.93765000 0.93813000 0.93767000 0.00049042 816 1519682400 2018.02.26 22:00 0.93791000 0.93805000 0.93776000 0.93832000 0.93770619 0.00046017 893 1519683300 2018.02.26 22:15 0.93806000 0.93779000 0.93774000 0.93820000 0.93771417 0.00044163 1034 1519684200 2018.02.26 22:30 0.93780000 0.93804000 0.93777000 0.93813000 0.93774520 0.00042837 619 1519685100 2018.02.26 22:45 0.93803000 0.93817000 0.93802000 0.93842000 0.93778566 0.00040723 962 1519686000 2018.02.26 23:00 0.93818000 0.93831000 0.93810000 0.93842000 0.93783560 0.00039268 689 1519686900 2018.02.26 23:15 0.93829000 0.93810000 0.93809000 0.93829000 0.93786078 0.00037242 281 1519687800 2018.02.26 23:30 0.93809000 0.93783000 0.93783000 0.93811000 0.93785785 0.00037377 383 1519688700 2018.02.26 23:45 0.93783000 0.93803000 0.93783000 0.93806000 0.93787424 0.00028234 334 1519689600 2018.02.27 00:00 0.93797000 0.93790000 0.93777000 0.93807000 0.93787669 0.00023452 90 1519690500 2018.02.27 00:15 0.93799000 0.93808000 0.93790000 0.93816000 0.93789606 0.00018906 87 1519691400 2018.02.27 00:30 0.93806000 0.93806000 0.93795000 0.93808000 0.93791167 0.00016162 162 1519692300 2018.02.27 00:45 0.93804000 0.93817000 0.93800000 0.93817000 0.93793627 0.00016021 146 1519693200 2018.02.27 01:00 0.93817000 0.93836000 0.93788000 0.93836000 0.93797663 0.00017459 758 1519694100 2018.02.27 01:15 0.93836000 0.93872000 0.93811000 0.93873000 0.93804743 0.00023316 1209 1519695000 2018.02.27 01:30 0.93873000 0.93875000 0.93838000 0.93886000 0.93811434 0.00028248 1045 1519695900 2018.02.27 01:45 0.93874000 0.93867000 0.93846000 0.93877000 0.93816726 0.00029501 592 1519696800 2018.02.27 02:00 0.93867000 0.93794000 0.93770000 0.93874000 0.93814561 0.00029336 1844 1519697700 2018.02.27 02:15 0.93793000 0.93755000 0.93754000 0.93798000 0.93808889 0.00030920 1025 1519698600 2018.02.27 02:30 0.93755000 0.93732000 0.93732000 0.93787000 0.93801566 0.00035679 1099 1519699500 2018.02.27 02:45 0.93732000 0.93704000 0.93656000 0.93732000 0.93792274 0.00043398 2044 1519700400 2018.02.27 03:00 0.93704000 0.93688000 0.93661000 0.93704000 0.93782343 0.00051402 1139 1519701300 2018.02.27 03:15 0.93688000 0.93730000 0.93686000 0.93737000 0.93777358 0.00054228 748 1519702200 2018.02.27 03:30 0.93731000 0.93688000 0.93683000 0.93734000 0.93768848 0.00059976 1289 1519703100 2018.02.27 03:45 0.93688000 0.93690000 0.93665000 0.93737000 0.93761339 0.00063837 1910 1519704000 2018.02.27 04:00 0.93691000 0.93640000 0.93640000 0.93711000 0.93749783 0.00070740 1360 1519704900 2018.02.27 04:15 0.93643000 0.93644000 0.93638000 0.93668000 0.93739708 0.00076241 984 1519705800 2018.02.27 04:30 0.93643000 0.93632000 0.93627000 0.93657000 0.93729450 0.00082406 775 1519706700 2018.02.27 04:45 0.93633000 0.93678000 0.93633000 0.93680000 0.93724550 0.00083070 739 1519707600 2018.02.27 05:00 0.93678000 0.93732000 0.93670000 0.93753000 0.93725260 0.00081575 1194 1519708500 2018.02.27 05:15 0.93731000 0.93711000 0.93682000 0.93731000 0.93723902 0.00079853 1159 1519709400 2018.02.27 05:30 0.93711000 0.93748000 0.93699000 0.93748000 0.93726197 0.00077410 777 1519710300 2018.02.27 05:45 0.93749000 0.93767000 0.93747000 0.93793000 0.93730083 0.00074684 949 1519711200 2018.02.27 06:00 0.93767000 0.93775000 0.93744000 0.93777000 0.93734361 0.00071306 685 1519712100 2018.02.27 06:15 0.93778000 0.93788000 0.93760000 0.93805000 0.93739469 0.00065821 672 1519713000 2018.02.27 06:30 0.93787000 0.93792000 0.93786000 0.93807000 0.93744472 0.00060780 642 1519713900 2018.02.27 06:45 0.93792000 0.93779000 0.93773000 0.93792000 0.93747760 0.00056151 507 1519714800 2018.02.27 07:00 0.93779000 0.93758000 0.93756000 0.93784000 0.93748736 0.00055707 568 1519715700 2018.02.27 07:15 0.93758000 0.93748000 0.93742000 0.93759000 0.93748666 0.00055655 610 1519716600 2018.02.27 07:30 0.93748000 0.93731000 0.93719000 0.93749000 0.93746983 0.00054859 656 1519717500 2018.02.27 07:45 0.93731000 0.93733000 0.93720000 0.93743000 0.93745651 0.00053514 622 1519718400 2018.02.27 08:00 0.93733000 0.93765000 0.93722000 0.93772000 0.93747494 0.00052824 1531 1519719300 2018.02.27 08:15 0.93765000 0.93688000 0.93673000 0.93765000 0.93741828 0.00052172 1363 1519720200 2018.02.27 08:30 0.93688000 0.93718000 0.93682000 0.93727000 0.93739559 0.00050379 942 1519721100 2018.02.27 08:45 0.93718000 0.93688000 0.93669000 0.93724000 0.93734648 0.00049363 685 1519722000 2018.02.27 09:00 0.93688000 0.93678000 0.93642000 0.93725000 0.93729253 0.00045856 1261 1519722900 2018.02.27 09:15 0.93677000 0.93647000 0.93635000 0.93705000 0.93721420 0.00046003 1242 1519723800 2018.02.27 09:30 0.93648000 0.93650000 0.93618000 0.93688000 0.93714618 0.00046009 1793 1519724700 2018.02.27 09:45 0.93649000 0.93658000 0.93583000 0.93689000 0.93709226 0.00048787 2977 1519725600 2018.02.27 10:00 0.93657000 0.93645000 0.93609000 0.93677000 0.93703109 0.00052638 2607 1519726500 2018.02.27 10:15 0.93645000 0.93654000 0.93610000 0.93665000 0.93698432 0.00055432 1620 1519727400 2018.02.27 10:30 0.93654000 0.93706000 0.93632000 0.93709000 0.93699153 0.00054079 1768 1519728300 2018.02.27 10:45 0.93705000 0.93679000 0.93644000 0.93711000 0.93697233 0.00052681 1299 1519729200 2018.02.27 11:00 0.93679000 0.93682000 0.93656000 0.93711000 0.93695783 0.00050218 1742 1519730100 2018.02.27 11:15 0.93682000 0.93617000 0.93608000 0.93686000 0.93688279 0.00050384 1386 1519731000 2018.02.27 11:30 0.93617000 0.93715000 0.93615000 0.93719000 0.93690824 0.00044707 1883 1519731900 2018.02.27 11:45 0.93713000 0.93695000 0.93618000 0.93723000 0.93691222 0.00040118 1449 1519732800 2018.02.27 12:00 0.93694000 0.93671000 0.93631000 0.93711000 0.93689296 0.00037413 1409 1519733700 2018.02.27 12:15 0.93672000 0.93678000 0.93656000 0.93715000 0.93688220 0.00035007 1377 1519734600 2018.02.27 12:30 0.93679000 0.93718000 0.93671000 0.93733000 0.93691056 0.00034769 1455 1519735500 2018.02.27 12:45 0.93719000 0.93652000 0.93638000 0.93720000 0.93687337 0.00033620 1610 1519736400 2018.02.27 13:00 0.93652000 0.93710000 0.93646000 0.93729000 0.93689495 0.00030029 1549 1519737300 2018.02.27 13:15 0.93710000 0.93715000 0.93702000 0.93743000 0.93691924 0.00031496 1581 1519738200 2018.02.27 13:30 0.93715000 0.93759000 0.93702000 0.93762000 0.93698312 0.00036949 1113 1519739100 2018.02.27 13:45 0.93758000 0.93725000 0.93725000 0.93772000 0.93700854 0.00038489 1385 1519740000 2018.02.27 14:00 0.93724000 0.93716000 0.93713000 0.93747000 0.93702296 0.00038932 1412 1519740900 2018.02.27 14:15 0.93718000 0.93728000 0.93708000 0.93743000 0.93704744 0.00038323 909 1519741800 2018.02.27 14:30 0.93728000 0.93693000 0.93688000 0.93733000 0.93703626 0.00035997 1023 1519742700 2018.02.27 14:45 0.93692000 0.93693000 0.93682000 0.93706000 0.93702614 0.00034292 1054 1519743600 2018.02.27 15:00 0.93692000 0.93801000 0.93692000 0.93801000 0.93711984 0.00040301 2329 1519744500 2018.02.27 15:15 0.93801000 0.93819000 0.93795000 0.93868000 0.93722176 0.00046921 2103 1519745400 2018.02.27 15:30 0.93818000 0.93853000 0.93735000 0.93926000 0.93734635 0.00057919 6037 1519746300 2018.02.27 15:45 0.93853000 0.93897000 0.93751000 0.93923000 0.93750099 0.00070695 4074 1519747200 2018.02.27 16:00 0.93897000 0.93898000 0.93823000 0.93950000 0.93764185 0.00080055 4922 1519748100 2018.02.27 16:15 0.93899000 0.93847000 0.93816000 0.93918000 0.93772072 0.00077252 3430 1519749000 2018.02.27 16:30 0.93848000 0.93901000 0.93817000 0.93905000 0.93784351 0.00084389 2882 1519749900 2018.02.27 16:45 0.93902000 0.93934000 0.93888000 0.93998000 0.93798603 0.00091885 3915 1519750800 2018.02.27 17:00 0.93932000 0.93906000 0.93889000 0.94027000 0.93808831 0.00092987 5479 1519751700 2018.02.27 17:15 0.93906000 0.93910000 0.93883000 0.93938000 0.93818466 0.00093199 2704 1519752600 2018.02.27 17:30 0.93910000 0.94048000 0.93896000 0.94056000 0.93840327 0.00107948 4755 1519753500 2018.02.27 17:45 0.94049000 0.94031000 0.94013000 0.94173000 0.93858486 0.00111495 6951 1519754400 2018.02.27 18:00 0.94031000 0.93944000 0.93917000 0.94065000 0.93866630 0.00109759 5227 1519755300 2018.02.27 18:15 0.93944000 0.93917000 0.93914000 0.94014000 0.93871427 0.00105817 3557 1519756200 2018.02.27 18:30 0.93918000 0.93963000 0.93887000 0.93971000 0.93880149 0.00106014 2443 1519757100 2018.02.27 18:45 0.93963000 0.93967000 0.93891000 0.93981000 0.93888420 0.00102929 3104 1519758000 2018.02.27 19:00 0.93967000 0.94039000 0.93967000 0.94039000 0.93902761 0.00102067 2354 1519758900 2018.02.27 19:15 0.94038000 0.93929000 0.93916000 0.94042000 0.93905260 0.00094592 2482 1519759800 2018.02.27 19:30 0.93928000 0.93939000 0.93912000 0.93979000 0.93908473 0.00081976 1623 1519760700 2018.02.27 19:45 0.93939000 0.93895000 0.93851000 0.93939000 0.93907190 0.00066662 1855 1519761600 2018.02.27 20:00 0.93894000 0.93898000 0.93873000 0.93926000 0.93906315 0.00062604 1425 1519762500 2018.02.27 20:15 0.93898000 0.93822000 0.93805000 0.93901000 0.93898285 0.00065487 1180 1519763400 2018.02.27 20:30 0.93822000 0.93855000 0.93821000 0.93883000 0.93894163 0.00067331 1239 1519764300 2018.02.27 20:45 0.93855000 0.93878000 0.93834000 0.93889000 0.93892623 0.00068167 1132 1519765200 2018.02.27 21:00 0.93878000 0.93897000 0.93862000 0.93922000 0.93893040 0.00067960 1074 1519766100 2018.02.27 21:15 0.93896000 0.93859000 0.93845000 0.93902000 0.93889798 0.00069272 1519 1519767000 2018.02.27 21:30 0.93860000 0.93882000 0.93847000 0.93887000 0.93889056 0.00069636 1168 1519767900 2018.02.27 21:45 0.93882000 0.93909000 0.93877000 0.93922000 0.93890955 0.00068099 1138 1519768800 2018.02.27 22:00 0.93910000 0.93911000 0.93861000 0.93914000 0.93892864 0.00067240 1170 1519769700 2018.02.27 22:15 0.93911000 0.93896000 0.93871000 0.93911000 0.93893163 0.00066996 1242 1519770600 2018.02.27 22:30 0.93897000 0.93908000 0.93890000 0.93916000 0.93894576 0.00056882 999 1519771500 2018.02.27 22:45 0.93908000 0.93916000 0.93902000 0.93920000 0.93896616 0.00047584 886 1519772400 2018.02.27 23:00 0.93916000 0.93905000 0.93894000 0.93919000 0.93897415 0.00046216 487 1519773300 2018.02.27 23:15 0.93905000 0.93929000 0.93904000 0.93939000 0.93900423 0.00045836 354 1519774200 2018.02.27 23:30 0.93928000 0.93906000 0.93906000 0.93929000 0.93900954 0.00043588 296 1519775100 2018.02.27 23:45 0.93908000 0.93898000 0.93892000 0.93909000 0.93900673 0.00041034 479 1519776000 2018.02.28 00:00 0.93890000 0.93880000 0.93843000 0.93909000 0.93898704 0.00027062 102 1519776900 2018.02.28 00:15 0.93880000 0.93901000 0.93875000 0.93921000 0.93898922 0.00026244 166 1519777800 2018.02.28 00:30 0.93904000 0.93904000 0.93894000 0.93908000 0.93899406 0.00024824 621 1519778700 2018.02.28 00:45 0.93908000 0.93885000 0.93878000 0.93916000 0.93898034 0.00024639 530 1519779600 2018.02.28 01:00 0.93886000 0.93892000 0.93872000 0.93904000 0.93897459 0.00024533 333 1519780500 2018.02.28 01:15 0.93892000 0.93889000 0.93882000 0.93908000 0.93896654 0.00017817 372 1519781400 2018.02.28 01:30 0.93888000 0.93901000 0.93884000 0.93904000 0.93897068 0.00015207 551 1519782300 2018.02.28 01:45 0.93904000 0.93951000 0.93898000 0.93951000 0.93902204 0.00018575 618 1519783200 2018.02.28 02:00 0.93951000 0.93955000 0.93929000 0.93981000 0.93907232 0.00022176 1616 1519784100 2018.02.28 02:15 0.93956000 0.93923000 0.93904000 0.93962000 0.93908734 0.00019766 915 1519785000 2018.02.28 02:30 0.93922000 0.93931000 0.93906000 0.93940000 0.93910855 0.00019519 790 1519785900 2018.02.28 02:45 0.93932000 0.93911000 0.93907000 0.93987000 0.93910868 0.00019515 2233 1519786800 2018.02.28 03:00 0.93912000 0.93893000 0.93878000 0.93949000 0.93909167 0.00019807 2342 1519787700 2018.02.28 03:15 0.93893000 0.93917000 0.93886000 0.93935000 0.93909913 0.00019657 1985 1519788600 2018.02.28 03:30 0.93917000 0.93904000 0.93893000 0.93941000 0.93909350 0.00019695 1359 1519789500 2018.02.28 03:45 0.93903000 0.93927000 0.93876000 0.93947000 0.93911031 0.00020039 1820 1519790400 2018.02.28 04:00 0.93926000 0.93960000 0.93921000 0.93966000 0.93915694 0.00022900 1162 1519791300 2018.02.28 04:15 0.93961000 0.93971000 0.93948000 0.93981000 0.93920962 0.00026535 761 1519792200 2018.02.28 04:30 0.93972000 0.93978000 0.93957000 0.93981000 0.93926394 0.00030187 1032 1519793100 2018.02.28 04:45 0.93977000 0.94035000 0.93976000 0.94037000 0.93936737 0.00039853 1357 1519794000 2018.02.28 05:00 0.94034000 0.94008000 0.93996000 0.94046000 0.93943524 0.00042359 1255 1519794900 2018.02.28 05:15 0.94009000 0.93974000 0.93966000 0.94023000 0.93946427 0.00042493 1461 1519795800 2018.02.28 05:30 0.93973000 0.93989000 0.93949000 0.93997000 0.93950481 0.00043327 1165 1519796700 2018.02.28 05:45 0.93989000 0.93993000 0.93973000 0.94002000 0.93954531 0.00042582 487 1519797600 2018.02.28 06:00 0.93993000 0.93984000 0.93972000 0.94001000 0.93957337 0.00041184 675 1519798500 2018.02.28 06:15 0.93983000 0.93994000 0.93979000 0.93997000 0.93960829 0.00039480 448 1519799400 2018.02.28 06:30 0.93995000 0.94007000 0.93991000 0.94025000 0.93965226 0.00038868 490 1519800300 2018.02.28 06:45 0.94006000 0.93999000 0.93997000 0.94026000 0.93968443 0.00039807 515 1519801200 2018.02.28 07:00 0.94000000 0.94002000 0.93990000 0.94012000 0.93971639 0.00040793 440 1519802100 2018.02.28 07:15 0.94001000 0.94009000 0.93991000 0.94013000 0.93975197 0.00040557 409 1519803000 2018.02.28 07:30 0.94009000 0.93979000 0.93968000 0.94012000 0.93975559 0.00039378 776 1519803900 2018.02.28 07:45 0.93979000 0.93973000 0.93966000 0.93979000 0.93975315 0.00036636 545 1519804800 2018.02.28 08:00 0.93973000 0.94007000 0.93960000 0.94008000 0.93978333 0.00032116 964 1519805700 2018.02.28 08:15 0.94007000 0.93974000 0.93951000 0.94019000 0.93977920 0.00029131 1052 1519806600 2018.02.28 08:30 0.93974000 0.93921000 0.93915000 0.93996000 0.93972499 0.00028894 1113 1519807500 2018.02.28 08:45 0.93922000 0.93956000 0.93886000 0.93964000 0.93970928 0.00028085 1104 1519808400 2018.02.28 09:00 0.93956000 0.93982000 0.93938000 0.94014000 0.93971982 0.00027508 1631 1519809300 2018.02.28 09:15 0.93982000 0.94017000 0.93956000 0.94023000 0.93976270 0.00027018 1955 1519810200 2018.02.28 09:30 0.94016000 0.93995000 0.93981000 0.94040000 0.93978054 0.00026494 1707 1519811100 2018.02.28 09:45 0.93995000 0.94080000 0.93994000 0.94094000 0.93987763 0.00029664 2384 1519812000 2018.02.28 10:00 0.94081000 0.94155000 0.94062000 0.94170000 0.94003690 0.00046235 2689 1519812900 2018.02.28 10:15 0.94156000 0.94176000 0.94118000 0.94205000 0.94020101 0.00060444 2572 1519813800 2018.02.28 10:30 0.94175000 0.94187000 0.94130000 0.94214000 0.94035996 0.00072592 2151 1519814700 2018.02.28 10:45 0.94187000 0.94139000 0.94132000 0.94239000 0.94045806 0.00077359 1998 1519815600 2018.02.28 11:00 0.94139000 0.94272000 0.94129000 0.94283000 0.94067348 0.00094943 2636 1519816500 2018.02.28 11:15 0.94271000 0.94242000 0.94209000 0.94272000 0.94083982 0.00104901 2574 1519817400 2018.02.28 11:30 0.94242000 0.94254000 0.94231000 0.94307000 0.94100174 0.00114015 2181 1519818300 2018.02.28 11:45 0.94253000 0.94271000 0.94252000 0.94293000 0.94116443 0.00121994 1843 1519819200 2018.02.28 12:00 0.94274000 0.94177000 0.94164000 0.94285000 0.94122210 0.00121527 1868 1519820100 2018.02.28 12:15 0.94177000 0.94210000 0.94158000 0.94227000 0.94130571 0.00122402 1725 1519821000 2018.02.28 12:30 0.94209000 0.94224000 0.94176000 0.94224000 0.94139469 0.00121262 1737 1519821900 2018.02.28 12:45 0.94225000 0.94255000 0.94208000 0.94271000 0.94150472 0.00120135 1555 1519822800 2018.02.28 13:00 0.94256000 0.94281000 0.94256000 0.94314000 0.94162903 0.00121284 1305 1519823700 2018.02.28 13:15 0.94280000 0.94290000 0.94272000 0.94318000 0.94175008 0.00118703 1978 1519824600 2018.02.28 13:30 0.94290000 0.94342000 0.94273000 0.94356000 0.94190912 0.00111821 1748 1519825500 2018.02.28 13:45 0.94341000 0.94312000 0.94306000 0.94375000 0.94202444 0.00102770 1900 1519826400 2018.02.28 14:00 0.94317000 0.94274000 0.94270000 0.94381000 0.94209259 0.00091451 1599 1519827300 2018.02.28 14:15 0.94275000 0.94309000 0.94273000 0.94340000 0.94218758 0.00082801 1791 1519828200 2018.02.28 14:30 0.94310000 0.94305000 0.94264000 0.94359000 0.94226972 0.00066933 2097 1519829100 2018.02.28 14:45 0.94307000 0.94287000 0.94287000 0.94344000 0.94232689 0.00058062 1430 1519830000 2018.02.28 15:00 0.94289000 0.94312000 0.94269000 0.94317000 0.94240242 0.00055584 1828 1519830900 2018.02.28 15:15 0.94311000 0.94288000 0.94284000 0.94345000 0.94244790 0.00053143 2058 1519831800 2018.02.28 15:30 0.94288000 0.94343000 0.94288000 0.94370000 0.94254144 0.00052607 2104 1519832700 2018.02.28 15:45 0.94343000 0.94286000 0.94272000 0.94374000 0.94257178 0.00045029 2641 1519833600 2018.02.28 16:00 0.94286000 0.94227000 0.94215000 0.94286000 0.94254304 0.00046580 2742 1519834500 2018.02.28 16:15 0.94227000 0.94282000 0.94220000 0.94286000 0.94256941 0.00045723 2113 1519835400 2018.02.28 16:30 0.94283000 0.94340000 0.94248000 0.94355000 0.94264852 0.00046055 2695 1519836300 2018.02.28 16:45 0.94341000 0.94416000 0.94319000 0.94431000 0.94279247 0.00052936 2411 1519837200 2018.02.28 17:00 0.94415000 0.94391000 0.94352000 0.94415000 0.94289890 0.00051021 3146 1519838100 2018.02.28 17:15 0.94392000 0.94347000 0.94320000 0.94419000 0.94295329 0.00048024 2575 1519839000 2018.02.28 17:30 0.94345000 0.94370000 0.94318000 0.94390000 0.94302441 0.00046175 3542 1519839900 2018.02.28 17:45 0.94371000 0.94470000 0.94347000 0.94526000 0.94318399 0.00054797 5483 1519840800 2018.02.28 18:00 0.94470000 0.94402000 0.94386000 0.94587000 0.94326361 0.00056271 4606 1519841700 2018.02.28 18:15 0.94402000 0.94392000 0.94355000 0.94432000 0.94332612 0.00057008 2981 1519842600 2018.02.28 18:30 0.94391000 0.94304000 0.94286000 0.94391000 0.94329887 0.00057404 1877 1519843500 2018.02.28 18:45 0.94305000 0.94294000 0.94264000 0.94317000 0.94326469 0.00058046 1750 1519844400 2018.02.28 19:00 0.94295000 0.94240000 0.94231000 0.94312000 0.94318234 0.00061120 1427 1519845300 2018.02.28 19:15 0.94240000 0.94332000 0.94233000 0.94347000 0.94319545 0.00060894 1395 1519846200 2018.02.28 19:30 0.94331000 0.94369000 0.94329000 0.94386000 0.94324255 0.00060829 1277 1519847100 2018.02.28 19:45 0.94370000 0.94423000 0.94362000 0.94439000 0.94333659 0.00062324 1296 1519848000 2018.02.28 20:00 0.94422000 0.94441000 0.94391000 0.94455000 0.94343882 0.00065202 1129 1519848900 2018.02.28 20:15 0.94441000 0.94458000 0.94421000 0.94459000 0.94354751 0.00067775 1084 1519849800 2018.02.28 20:30 0.94457000 0.94423000 0.94421000 0.94468000 0.94361251 0.00069201 739 1519850700 2018.02.28 20:45 0.94422000 0.94385000 0.94384000 0.94429000 0.94363512 0.00067236 1032 1519851600 2018.02.28 21:00 0.94386000 0.94363000 0.94362000 0.94411000 0.94363464 0.00059915 877 1519852500 2018.02.28 21:15 0.94363000 0.94397000 0.94357000 0.94407000 0.94366658 0.00056855 701 1519853400 2018.02.28 21:30 0.94398000 0.94390000 0.94369000 0.94400000 0.94368881 0.00056287 909 1519854300 2018.02.28 21:45 0.94389000 0.94390000 0.94362000 0.94430000 0.94370892 0.00055161 1686 1519855200 2018.02.28 22:00 0.94394000 0.94443000 0.94390000 0.94447000 0.94377759 0.00056408 1964 1519856100 2018.02.28 22:15 0.94442000 0.94449000 0.94422000 0.94454000 0.94384544 0.00057553 1125 1519857000 2018.02.28 22:30 0.94448000 0.94431000 0.94415000 0.94453000 0.94388969 0.00058161 889 1519857900 2018.02.28 22:45 0.94430000 0.94444000 0.94412000 0.94460000 0.94394210 0.00056906 1478 1519858800 2018.02.28 23:00 0.94442000 0.94414000 0.94404000 0.94443000 0.94396094 0.00057250 955 1519859700 2018.02.28 23:15 0.94415000 0.94433000 0.94407000 0.94437000 0.94399609 0.00058241 271 1519860600 2018.02.28 23:30 0.94433000 0.94441000 0.94425000 0.94445000 0.94403551 0.00055216 310 1519861500 2018.02.28 23:45 0.94441000 0.94457000 0.94441000 0.94463000 0.94408642 0.00050902 280 1519862400 2018.03.01 00:00 0.94430000 0.94450000 0.94235000 0.94518000 0.94412581 0.00034742 354 1519863300 2018.03.01 00:15 0.94446000 0.94464000 0.94408000 0.94469000 0.94417478 0.00030562 295 1519864200 2018.03.01 00:30 0.94464000 0.94433000 0.94425000 0.94475000 0.94418956 0.00028359 410 1519865100 2018.03.01 00:45 0.94444000 0.94433000 0.94420000 0.94450000 0.94420293 0.00028172 356 1519866000 2018.03.01 01:00 0.94435000 0.94445000 0.94415000 0.94469000 0.94422646 0.00027857 261 1519866900 2018.03.01 01:15 0.94446000 0.94447000 0.94440000 0.94458000 0.94424966 0.00027022 262 1519867800 2018.03.01 01:30 0.94448000 0.94453000 0.94446000 0.94460000 0.94427636 0.00027563 153 1519868700 2018.03.01 01:45 0.94452000 0.94445000 0.94429000 0.94466000 0.94429290 0.00025984 291 1519869600 2018.03.01 02:00 0.94446000 0.94458000 0.94446000 0.94507000 0.94432024 0.00021639 743 1519870500 2018.03.01 02:15 0.94459000 0.94505000 0.94457000 0.94520000 0.94438974 0.00024357 1612 1519871400 2018.03.01 02:30 0.94505000 0.94517000 0.94490000 0.94523000 0.94446405 0.00026547 1541 1519872300 2018.03.01 02:45 0.94518000 0.94515000 0.94506000 0.94553000 0.94452938 0.00026951 1537 1519873200 2018.03.01 03:00 0.94514000 0.94516000 0.94496000 0.94526000 0.94458944 0.00030026 1426 1519874100 2018.03.01 03:15 0.94517000 0.94511000 0.94493000 0.94526000 0.94463902 0.00032253 1664 1519875000 2018.03.01 03:30 0.94511000 0.94527000 0.94511000 0.94549000 0.94469911 0.00034688 1953 1519875900 2018.03.01 03:45 0.94527000 0.94513000 0.94506000 0.94539000 0.94474015 0.00035890 1268 1519876800 2018.03.01 04:00 0.94513000 0.94542000 0.94503000 0.94548000 0.94480489 0.00036946 1114 1519877700 2018.03.01 04:15 0.94542000 0.94554000 0.94535000 0.94576000 0.94487490 0.00039498 1187 1519878600 2018.03.01 04:30 0.94555000 0.94537000 0.94522000 0.94561000 0.94492206 0.00040124 848 1519879500 2018.03.01 04:45 0.94538000 0.94542000 0.94513000 0.94543000 0.94496948 0.00041377 974 1519880400 2018.03.01 05:00 0.94542000 0.94507000 0.94500000 0.94546000 0.94497905 0.00040187 660 1519881300 2018.03.01 05:15 0.94506000 0.94474000 0.94470000 0.94507000 0.94495629 0.00039650 816 1519882200 2018.03.01 05:30 0.94474000 0.94508000 0.94474000 0.94509000 0.94496807 0.00037159 808 1519883100 2018.03.01 05:45 0.94508000 0.94501000 0.94497000 0.94517000 0.94497206 0.00034278 572 1519884000 2018.03.01 06:00 0.94501000 0.94510000 0.94484000 0.94517000 0.94498425 0.00032119 761 1519884900 2018.03.01 06:15 0.94510000 0.94532000 0.94498000 0.94545000 0.94501622 0.00030041 1105 1519885800 2018.03.01 06:30 0.94533000 0.94533000 0.94526000 0.94546000 0.94504611 0.00027898 510 1519886700 2018.03.01 06:45 0.94534000 0.94520000 0.94510000 0.94550000 0.94506076 0.00024103 673 1519887600 2018.03.01 07:00 0.94522000 0.94491000 0.94488000 0.94543000 0.94504640 0.00022635 1102 1519888500 2018.03.01 07:15 0.94490000 0.94520000 0.94490000 0.94522000 0.94506103 0.00022039 656 1519889400 2018.03.01 07:30 0.94519000 0.94505000 0.94490000 0.94526000 0.94505998 0.00021962 620 1519890300 2018.03.01 07:45 0.94504000 0.94519000 0.94498000 0.94524000 0.94507236 0.00021408 541 1519891200 2018.03.01 08:00 0.94518000 0.94537000 0.94518000 0.94550000 0.94510071 0.00020958 1124 1519892100 2018.03.01 08:15 0.94537000 0.94533000 0.94482000 0.94545000 0.94512255 0.00020635 871 1519893000 2018.03.01 08:30 0.94533000 0.94502000 0.94500000 0.94544000 0.94511278 0.00020841 1047 1519893900 2018.03.01 08:45 0.94502000 0.94462000 0.94445000 0.94515000 0.94506585 0.00025023 1991 1519894800 2018.03.01 09:00 0.94463000 0.94427000 0.94404000 0.94487000 0.94499005 0.00031622 2318 1519895700 2018.03.01 09:15 0.94426000 0.94461000 0.94409000 0.94483000 0.94495386 0.00031386 2085 1519896600 2018.03.01 09:30 0.94462000 0.94447000 0.94417000 0.94473000 0.94490778 0.00033069 1543 1519897500 2018.03.01 09:45 0.94446000 0.94504000 0.94418000 0.94514000 0.94492037 0.00030828 2223 1519898400 2018.03.01 10:00 0.94504000 0.94545000 0.94500000 0.94586000 0.94497081 0.00031763 2199 1519899300 2018.03.01 10:15 0.94545000 0.94568000 0.94506000 0.94584000 0.94503835 0.00033993 2057 1519900200 2018.03.01 10:30 0.94566000 0.94563000 0.94560000 0.94621000 0.94509470 0.00036100 1830 1519901100 2018.03.01 10:45 0.94565000 0.94520000 0.94512000 0.94589000 0.94510473 0.00036128 2100 1519902000 2018.03.01 11:00 0.94519000 0.94547000 0.94519000 0.94578000 0.94513952 0.00037078 1802 1519902900 2018.03.01 11:15 0.94548000 0.94574000 0.94546000 0.94585000 0.94519671 0.00039650 1228 1519903800 2018.03.01 11:30 0.94572000 0.94613000 0.94566000 0.94619000 0.94528559 0.00045926 2066 1519904700 2018.03.01 11:45 0.94612000 0.94550000 0.94546000 0.94613000 0.94530601 0.00046584 1634 1519905600 2018.03.01 12:00 0.94550000 0.94579000 0.94525000 0.94582000 0.94535210 0.00047883 2013 1519906500 2018.03.01 12:15 0.94579000 0.94554000 0.94516000 0.94579000 0.94537000 0.00048340 1417 1519907400 2018.03.01 12:30 0.94553000 0.94567000 0.94523000 0.94570000 0.94539857 0.00048854 1456 1519908300 2018.03.01 12:45 0.94567000 0.94583000 0.94533000 0.94585000 0.94543966 0.00050410 1265 1519909200 2018.03.01 13:00 0.94582000 0.94641000 0.94570000 0.94664000 0.94553207 0.00056777 1467 1519910100 2018.03.01 13:15 0.94641000 0.94582000 0.94580000 0.94670000 0.94555949 0.00057686 1362 1519911000 2018.03.01 13:30 0.94582000 0.94588000 0.94547000 0.94608000 0.94559002 0.00057596 1286 1519911900 2018.03.01 13:45 0.94587000 0.94579000 0.94534000 0.94615000 0.94560906 0.00053910 1520 1519912800 2018.03.01 14:00 0.94580000 0.94633000 0.94577000 0.94636000 0.94567773 0.00048276 1265 1519913700 2018.03.01 14:15 0.94633000 0.94640000 0.94622000 0.94659000 0.94574651 0.00045320 1694 1519914600 2018.03.01 14:30 0.94639000 0.94626000 0.94595000 0.94645000 0.94579542 0.00036934 1681 1519915500 2018.03.01 14:45 0.94627000 0.94660000 0.94627000 0.94675000 0.94587204 0.00036991 1734 1519916400 2018.03.01 15:00 0.94660000 0.94636000 0.94634000 0.94694000 0.94591852 0.00037317 2163 1519917300 2018.03.01 15:15 0.94636000 0.94638000 0.94607000 0.94642000 0.94596247 0.00038394 1545 1519918200 2018.03.01 15:30 0.94638000 0.94677000 0.94620000 0.94680000 0.94603937 0.00041908 2771 1519919100 2018.03.01 15:45 0.94677000 0.94628000 0.94623000 0.94731000 0.94606229 0.00037874 2714 1519920000 2018.03.01 16:00 0.94629000 0.94815000 0.94600000 0.94833000 0.94626112 0.00057962 2620 1519920900 2018.03.01 16:15 0.94815000 0.94701000 0.94693000 0.94822000 0.94633244 0.00059817 2695 1519921800 2018.03.01 16:30 0.94706000 0.94728000 0.94664000 0.94750000 0.94642269 0.00064359 3451 1519922700 2018.03.01 16:45 0.94728000 0.94669000 0.94654000 0.94764000 0.94644814 0.00061559 2903 1519923600 2018.03.01 17:00 0.94672000 0.94820000 0.94672000 0.94868000 0.94661499 0.00072602 5468 1519924500 2018.03.01 17:15 0.94823000 0.94812000 0.94755000 0.94908000 0.94675832 0.00077726 4416 1519925400 2018.03.01 17:30 0.94811000 0.94629000 0.94603000 0.94824000 0.94671372 0.00073995 6333 1519926300 2018.03.01 17:45 0.94629000 0.94843000 0.94629000 0.94850000 0.94687718 0.00081441 4025 1519927200 2018.03.01 18:00 0.94841000 0.94835000 0.94817000 0.94893000 0.94701744 0.00088467 3590 1519928100 2018.03.01 18:15 0.94834000 0.94771000 0.94710000 0.94844000 0.94708340 0.00086390 4117 1519929000 2018.03.01 18:30 0.94770000 0.94597000 0.94589000 0.94770000 0.94697736 0.00085017 3117 1519929900 2018.03.01 18:45 0.94595000 0.94614000 0.94577000 0.94640000 0.94689761 0.00083372 2433 1519930800 2018.03.01 19:00 0.94615000 0.94604000 0.94557000 0.94644000 0.94681594 0.00085703 2237 1519931700 2018.03.01 19:15 0.94603000 0.94602000 0.94571000 0.94646000 0.94674013 0.00088542 2043 1519932600 2018.03.01 19:30 0.94601000 0.94568000 0.94554000 0.94638000 0.94663917 0.00093587 1984 1519933500 2018.03.01 19:45 0.94569000 0.94623000 0.94560000 0.94649000 0.94660020 0.00095204 1868 1519934400 2018.03.01 20:00 0.94622000 0.94634000 0.94592000 0.94638000 0.94657542 0.00096050 2640 1519935300 2018.03.01 20:15 0.94634000 0.94692000 0.94601000 0.94719000 0.94660824 0.00095096 2281 1519936200 2018.03.01 20:30 0.94692000 0.94712000 0.94660000 0.94733000 0.94665698 0.00094091 2322 1519937100 2018.03.01 20:45 0.94712000 0.94692000 0.94685000 0.94751000 0.94668203 0.00093064 2757 1519938000 2018.03.01 21:00 0.94692000 0.94576000 0.94551000 0.94708000 0.94659421 0.00091651 4592 1519938900 2018.03.01 21:15 0.94574000 0.94464000 0.94415000 0.94600000 0.94640810 0.00105458 4056 1519939800 2018.03.01 21:30 0.94464000 0.94325000 0.94290000 0.94516000 0.94610733 0.00132031 5065 1519940700 2018.03.01 21:45 0.94325000 0.94252000 0.94207000 0.94351000 0.94576568 0.00162489 5648 1519941600 2018.03.01 22:00 0.94252000 0.94217000 0.94097000 0.94289000 0.94542323 0.00181367 5477 1519942500 2018.03.01 22:15 0.94214000 0.94252000 0.94190000 0.94268000 0.94514673 0.00189866 3563 1519943400 2018.03.01 22:30 0.94252000 0.94209000 0.94152000 0.94252000 0.94485562 0.00207871 3165 1519944300 2018.03.01 22:45 0.94209000 0.94237000 0.94201000 0.94269000 0.94461889 0.00205627 2507 1519945200 2018.03.01 23:00 0.94236000 0.94214000 0.94164000 0.94236000 0.94438281 0.00201019 1223 1519946100 2018.03.01 23:15 0.94214000 0.94212000 0.94186000 0.94220000 0.94416730 0.00197588 564 1519947000 2018.03.01 23:30 0.94211000 0.94193000 0.94187000 0.94211000 0.94395422 0.00203865 317 1519947900 2018.03.01 23:45 0.94192000 0.94175000 0.94163000 0.94197000 0.94374430 0.00207810 519 1519948800 2018.03.02 00:00 0.94141000 0.94166000 0.94129000 0.94184000 0.94354579 0.00210145 286 1519949700 2018.03.02 00:15 0.94169000 0.94175000 0.94144000 0.94183000 0.94337477 0.00209414 484 1519950600 2018.03.02 00:30 0.94173000 0.94145000 0.94141000 0.94185000 0.94319145 0.00210112 197 1519951500 2018.03.02 00:45 0.94145000 0.94133000 0.94132000 0.94160000 0.94301417 0.00205172 191 1519952400 2018.03.02 01:00 0.94138000 0.94167000 0.94138000 0.94193000 0.94288616 0.00194582 456 1519953300 2018.03.02 01:15 0.94168000 0.94146000 0.94142000 0.94187000 0.94275033 0.00175436 243 1519954200 2018.03.02 01:30 0.94147000 0.94181000 0.94147000 0.94184000 0.94266078 0.00146363 174 1519955100 2018.03.02 01:45 0.94181000 0.94151000 0.94136000 0.94183000 0.94255118 0.00111050 741 1519956000 2018.03.02 02:00 0.94151000 0.94241000 0.94149000 0.94243000 0.94253773 0.00084152 1504 1519956900 2018.03.02 02:15 0.94240000 0.94204000 0.94202000 0.94242000 0.94249033 0.00067127 1307 1519957800 2018.03.02 02:30 0.94204000 0.94187000 0.94162000 0.94208000 0.94243125 0.00061489 1481 1519958700 2018.03.02 02:45 0.94188000 0.94174000 0.94160000 0.94195000 0.94236542 0.00057844 1174 1519959600 2018.03.02 03:00 0.94175000 0.94198000 0.94175000 0.94218000 0.94232871 0.00055301 1381 1519960500 2018.03.02 03:15 0.94199000 0.94164000 0.94146000 0.94202000 0.94226312 0.00051708 1608 1519961400 2018.03.02 03:30 0.94165000 0.94148000 0.94133000 0.94178000 0.94218854 0.00048357 1291 1519962300 2018.03.02 03:45 0.94148000 0.94115000 0.94083000 0.94150000 0.94208963 0.00045615 1786 1519963200 2018.03.02 04:00 0.94115000 0.94129000 0.94102000 0.94137000 0.94201347 0.00043206 1264 1519964100 2018.03.02 04:15 0.94127000 0.94097000 0.94090000 0.94136000 0.94191410 0.00042082 1422 1519965000 2018.03.02 04:30 0.94097000 0.94111000 0.94077000 0.94126000 0.94183751 0.00040951 1949 1519965900 2018.03.02 04:45 0.94110000 0.94109000 0.94098000 0.94118000 0.94176632 0.00040287 1187 1519966800 2018.03.02 05:00 0.94108000 0.94089000 0.94073000 0.94113000 0.94168286 0.00040986 1066 1519967700 2018.03.02 05:15 0.94088000 0.94064000 0.94052000 0.94092000 0.94158354 0.00043705 861 1519968600 2018.03.02 05:30 0.94065000 0.94020000 0.94014000 0.94066000 0.94145178 0.00050844 973 1519969500 2018.03.02 05:45 0.94021000 0.94022000 0.94001000 0.94024000 0.94133446 0.00057054 509 1519970400 2018.03.02 06:00 0.94022000 0.94001000 0.93996000 0.94022000 0.94120833 0.00063924 826 1519971300 2018.03.02 06:15 0.94001000 0.94000000 0.93971000 0.94013000 0.94109325 0.00070026 895 1519972200 2018.03.02 06:30 0.94001000 0.93999000 0.93998000 0.94016000 0.94098818 0.00073513 605 1519973100 2018.03.02 06:45 0.93999000 0.94017000 0.93996000 0.94020000 0.94091025 0.00075836 471 1519974000 2018.03.02 07:00 0.94016000 0.93999000 0.93954000 0.94029000 0.94082261 0.00071764 771 1519974900 2018.03.02 07:15 0.93999000 0.93997000 0.93992000 0.94018000 0.94074141 0.00069528 565 1519975800 2018.03.02 07:30 0.93997000 0.93982000 0.93980000 0.93997000 0.94065366 0.00068241 495 1519976700 2018.03.02 07:45 0.93982000 0.93895000 0.93869000 0.93982000 0.94049140 0.00074403 2459 1519977600 2018.03.02 08:00 0.93896000 0.93949000 0.93894000 0.93965000 0.94039603 0.00070341 1941 1519978500 2018.03.02 08:15 0.93949000 0.93976000 0.93937000 0.93980000 0.94033546 0.00066097 1308 1519979400 2018.03.02 08:30 0.93976000 0.93963000 0.93948000 0.93981000 0.94026827 0.00062577 1744 1519980300 2018.03.02 08:45 0.93964000 0.93973000 0.93939000 0.93985000 0.94021701 0.00060201 1247 1519981200 2018.03.02 09:00 0.93974000 0.93973000 0.93940000 0.94040000 0.94017063 0.00055648 2065 1519982100 2018.03.02 09:15 0.93974000 0.93986000 0.93966000 0.94032000 0.94014104 0.00052633 2092 1519983000 2018.03.02 09:30 0.93987000 0.93980000 0.93949000 0.94025000 0.94010856 0.00047707 2395 1519983900 2018.03.02 09:45 0.93981000 0.93950000 0.93930000 0.93988000 0.94005060 0.00042328 2445 1519984800 2018.03.02 10:00 0.93950000 0.93974000 0.93933000 0.94018000 0.94002102 0.00037197 2595 1519985700 2018.03.02 10:15 0.93974000 0.93904000 0.93904000 0.93997000 0.93992759 0.00036196 1739 1519986600 2018.03.02 10:30 0.93905000 0.93770000 0.93767000 0.93905000 0.93971544 0.00055205 2020 1519987500 2018.03.02 10:45 0.93771000 0.93806000 0.93770000 0.93821000 0.93955778 0.00063309 1812 1519988400 2018.03.02 11:00 0.93805000 0.93816000 0.93761000 0.93839000 0.93942466 0.00069173 2502 1519989300 2018.03.02 11:15 0.93816000 0.93662000 0.93655000 0.93818000 0.93915755 0.00092317 2075 1519990200 2018.03.02 11:30 0.93661000 0.93738000 0.93648000 0.93744000 0.93898826 0.00100169 1799 1519991100 2018.03.02 11:45 0.93738000 0.93772000 0.93723000 0.93794000 0.93886747 0.00101944 1929 1519992000 2018.03.02 12:00 0.93772000 0.93773000 0.93720000 0.93804000 0.93875914 0.00103148 2235 1519992900 2018.03.02 12:15 0.93774000 0.93727000 0.93718000 0.93805000 0.93861732 0.00106246 1857 1519993800 2018.03.02 12:30 0.93727000 0.93728000 0.93699000 0.93747000 0.93848995 0.00108277 2566 1519994700 2018.03.02 12:45 0.93728000 0.93655000 0.93649000 0.93777000 0.93830520 0.00118392 2491 1519995600 2018.03.02 13:00 0.93654000 0.93394000 0.93384000 0.93678000 0.93788946 0.00155547 5814 1519996500 2018.03.02 13:15 0.93393000 0.93464000 0.93392000 0.93498000 0.93757999 0.00171440 2719 1519997400 2018.03.02 13:30 0.93464000 0.93472000 0.93393000 0.93482000 0.93730761 0.00181919 2527 1519998300 2018.03.02 13:45 0.93471000 0.93534000 0.93460000 0.93545000 0.93712022 0.00182523 2062 1519999200 2018.03.02 14:00 0.93534000 0.93545000 0.93506000 0.93563000 0.93696115 0.00179467 1776 1520000100 2018.03.02 14:15 0.93545000 0.93494000 0.93471000 0.93554000 0.93676866 0.00175709 1874 1520001000 2018.03.02 14:30 0.93494000 0.93467000 0.93446000 0.93502000 0.93656879 0.00170575 1483 1520001900 2018.03.02 14:45 0.93468000 0.93536000 0.93453000 0.93544000 0.93645366 0.00160532 2295 1520002800 2018.03.02 15:00 0.93535000 0.93491000 0.93452000 0.93537000 0.93630665 0.00146778 3081 1520003700 2018.03.02 15:15 0.93490000 0.93546000 0.93484000 0.93559000 0.93622602 0.00134357 2039 1520004600 2018.03.02 15:30 0.93548000 0.93497000 0.93481000 0.93559000 0.93610640 0.00132274 2565 1520005500 2018.03.02 15:45 0.93497000 0.93537000 0.93487000 0.93624000 0.93603626 0.00125111 3652 1520006400 2018.03.02 16:00 0.93536000 0.93566000 0.93500000 0.93586000 0.93600043 0.00115374 2279 1520007300 2018.03.02 16:15 0.93565000 0.93505000 0.93500000 0.93590000 0.93590991 0.00114656 2475 1520008200 2018.03.02 16:30 0.93504000 0.93602000 0.93500000 0.93659000 0.93592040 0.00110121 3631 1520009100 2018.03.02 16:45 0.93602000 0.93600000 0.93589000 0.93675000 0.93592798 0.00102785 3107 1520010000 2018.03.02 17:00 0.93600000 0.93497000 0.93467000 0.93603000 0.93583674 0.00092584 4130 1520010900 2018.03.02 17:15 0.93498000 0.93588000 0.93489000 0.93602000 0.93584086 0.00087092 2903 1520011800 2018.03.02 17:30 0.93586000 0.93730000 0.93549000 0.93734000 0.93597983 0.00095622 3791 1520012700 2018.03.02 17:45 0.93729000 0.93793000 0.93691000 0.93833000 0.93616556 0.00115212 4150 1520013600 2018.03.02 18:00 0.93793000 0.93803000 0.93762000 0.93844000 0.93634312 0.00121409 3432 1520014500 2018.03.02 18:15 0.93803000 0.93733000 0.93700000 0.93803000 0.93643711 0.00122255 2973 1520015400 2018.03.02 18:30 0.93734000 0.93742000 0.93674000 0.93756000 0.93653072 0.00122648 2364 1520016300 2018.03.02 18:45 0.93743000 0.93785000 0.93736000 0.93793000 0.93665637 0.00128933 2322 1520017200 2018.03.02 19:00 0.93785000 0.93764000 0.93743000 0.93805000 0.93675005 0.00132056 1604 1520018100 2018.03.02 19:15 0.93763000 0.93869000 0.93758000 0.93886000 0.93693480 0.00139973 1941 1520019000 2018.03.02 19:30 0.93869000 0.93796000 0.93775000 0.93870000 0.93703244 0.00136078 1911 1520019900 2018.03.02 19:45 0.93796000 0.93796000 0.93763000 0.93823000 0.93712078 0.00135483 1568 1520020800 2018.03.02 20:00 0.93799000 0.93714000 0.93696000 0.93810000 0.93712261 0.00126200 1762 1520021700 2018.03.02 20:15 0.93714000 0.93777000 0.93703000 0.93779000 0.93718427 0.00123011 1476 1520022600 2018.03.02 20:30 0.93775000 0.93778000 0.93764000 0.93807000 0.93724100 0.00114513 1582 1520023500 2018.03.02 20:45 0.93779000 0.93753000 0.93720000 0.93830000 0.93726853 0.00107202 1803 1520024400 2018.03.02 21:00 0.93753000 0.93784000 0.93726000 0.93802000 0.93732295 0.00102280 1299 1520025300 2018.03.02 21:15 0.93784000 0.93735000 0.93735000 0.93799000 0.93732553 0.00088762 1025 1520026200 2018.03.02 21:30 0.93735000 0.93666000 0.93641000 0.93742000 0.93726214 0.00085563 1629 1520027100 2018.03.02 21:45 0.93665000 0.93683000 0.93654000 0.93704000 0.93722099 0.00082113 1500 1520028000 2018.03.02 22:00 0.93683000 0.93708000 0.93660000 0.93733000 0.93720756 0.00065538 1282 1520028900 2018.03.02 22:15 0.93714000 0.93722000 0.93696000 0.93746000 0.93720875 0.00058358 1468 1520029800 2018.03.02 22:30 0.93722000 0.93718000 0.93707000 0.93742000 0.93720601 0.00058491 1141 1520030700 2018.03.02 22:45 0.93720000 0.93725000 0.93696000 0.93731000 0.93721020 0.00055978 1594 1520031600 2018.03.02 23:00 0.93725000 0.93734000 0.93713000 0.93735000 0.93722256 0.00052326 706 1520032500 2018.03.02 23:15 0.93734000 0.93737000 0.93715000 0.93746000 0.93723660 0.00051663 629 1520033400 2018.03.02 23:30 0.93737000 0.93735000 0.93723000 0.93749000 0.93724740 0.00051042 335 1520034300 2018.03.02 23:45 0.93735000 0.93771000 0.93727000 0.93784000 0.93729146 0.00048404 314 1520208000 2018.03.05 00:00 0.93608000 0.93521000 0.93481000 0.93766000 0.93709322 0.00071534 700 1520208900 2018.03.05 00:15 0.93523000 0.93551000 0.93456000 0.93590000 0.93694244 0.00075173 309 1520209800 2018.03.05 00:30 0.93550000 0.93570000 0.93550000 0.93576000 0.93682411 0.00079950 223 1520210700 2018.03.05 00:45 0.93572000 0.93618000 0.93561000 0.93705000 0.93676277 0.00078789 810 1520211600 2018.03.05 01:00 0.93622000 0.93721000 0.93595000 0.93742000 0.93680536 0.00077779 1900 1520212500 2018.03.05 01:15 0.93721000 0.93750000 0.93714000 0.93813000 0.93687152 0.00075001 8304 1520213400 2018.03.05 01:30 0.93750000 0.93726000 0.93724000 0.93797000 0.93690852 0.00072340 1624 1520214300 2018.03.05 01:45 0.93724000 0.93715000 0.93709000 0.93735000 0.93693152 0.00071117 493 1520215200 2018.03.05 02:00 0.93715000 0.93675000 0.93673000 0.93741000 0.93691423 0.00068193 997 1520216100 2018.03.05 02:15 0.93675000 0.93682000 0.93673000 0.93702000 0.93690525 0.00067465 1358 1520217000 2018.03.05 02:30 0.93682000 0.93624000 0.93614000 0.93682000 0.93684190 0.00068586 1316 1520217900 2018.03.05 02:45 0.93624000 0.93600000 0.93571000 0.93624000 0.93676172 0.00071119 1755 1520218800 2018.03.05 03:00 0.93600000 0.93562000 0.93554000 0.93623000 0.93665298 0.00075531 1699 1520219700 2018.03.05 03:15 0.93562000 0.93558000 0.93546000 0.93572000 0.93655079 0.00078810 960 1520220600 2018.03.05 03:30 0.93559000 0.93606000 0.93557000 0.93613000 0.93650405 0.00078692 1190 1520221500 2018.03.05 03:45 0.93606000 0.93611000 0.93599000 0.93622000 0.93646652 0.00077641 1161 1520222400 2018.03.05 04:00 0.93611000 0.93623000 0.93610000 0.93641000 0.93644400 0.00075398 1069 1520223300 2018.03.05 04:15 0.93623000 0.93584000 0.93581000 0.93641000 0.93638647 0.00073639 873 1520224200 2018.03.05 04:30 0.93583000 0.93639000 0.93568000 0.93646000 0.93638681 0.00070418 978 1520225100 2018.03.05 04:45 0.93641000 0.93627000 0.93613000 0.93641000 0.93637568 0.00063780 1235 1520226000 2018.03.05 05:00 0.93628000 0.93642000 0.93627000 0.93662000 0.93637990 0.00058245 1105 1520226900 2018.03.05 05:15 0.93641000 0.93615000 0.93610000 0.93647000 0.93635801 0.00055162 965 1520227800 2018.03.05 05:30 0.93615000 0.93587000 0.93582000 0.93620000 0.93631153 0.00054679 823 1520228700 2018.03.05 05:45 0.93588000 0.93609000 0.93578000 0.93620000 0.93629043 0.00055119 822 1520229600 2018.03.05 06:00 0.93609000 0.93624000 0.93607000 0.93644000 0.93628563 0.00051192 828 1520230500 2018.03.05 06:15 0.93624000 0.93639000 0.93608000 0.93641000 0.93629557 0.00043497 617 1520231400 2018.03.05 06:30 0.93639000 0.93626000 0.93617000 0.93639000 0.93629218 0.00037720 737 1520232300 2018.03.05 06:45 0.93626000 0.93631000 0.93615000 0.93635000 0.93629388 0.00032540 986 1520233200 2018.03.05 07:00 0.93631000 0.93612000 0.93586000 0.93635000 0.93627732 0.00030417 1329 1520234100 2018.03.05 07:15 0.93611000 0.93614000 0.93600000 0.93620000 0.93626424 0.00027331 762 1520235000 2018.03.05 07:30 0.93614000 0.93659000 0.93614000 0.93665000 0.93629527 0.00029836 981 1520235900 2018.03.05 07:45 0.93660000 0.93627000 0.93611000 0.93671000 0.93629286 0.00028981 1570 1520236800 2018.03.05 08:00 0.93628000 0.93647000 0.93628000 0.93654000 0.93630973 0.00025822 1047 1520237700 2018.03.05 08:15 0.93648000 0.93625000 0.93625000 0.93688000 0.93630404 0.00019819 1469 1520238600 2018.03.05 08:30 0.93627000 0.93720000 0.93626000 0.93730000 0.93638937 0.00029621 2246 1520239500 2018.03.05 08:45 0.93720000 0.93731000 0.93719000 0.93760000 0.93647705 0.00037745 1510 1520240400 2018.03.05 09:00 0.93730000 0.93749000 0.93647000 0.93755000 0.93657352 0.00046284 3661 1520241300 2018.03.05 09:15 0.93748000 0.93792000 0.93739000 0.93825000 0.93670176 0.00055798 4090 1520242200 2018.03.05 09:30 0.93791000 0.93706000 0.93702000 0.93804000 0.93673588 0.00057012 3294 1520243100 2018.03.05 09:45 0.93706000 0.93756000 0.93698000 0.93774000 0.93681436 0.00061218 3094 1520244000 2018.03.05 10:00 0.93757000 0.93689000 0.93599000 0.93774000 0.93682157 0.00060828 4238 1520244900 2018.03.05 10:15 0.93690000 0.93704000 0.93651000 0.93742000 0.93684237 0.00059702 3841 1520245800 2018.03.05 10:30 0.93703000 0.93764000 0.93661000 0.93781000 0.93691834 0.00059912 2545 1520246700 2018.03.05 10:45 0.93764000 0.93561000 0.93552000 0.93765000 0.93679373 0.00061710 3586 1520247600 2018.03.05 11:00 0.93561000 0.93550000 0.93549000 0.93633000 0.93667052 0.00066445 2607 1520248500 2018.03.05 11:15 0.93550000 0.93565000 0.93531000 0.93577000 0.93657333 0.00070556 1727 1520249400 2018.03.05 11:30 0.93567000 0.93547000 0.93547000 0.93608000 0.93646825 0.00075866 2413 1520250300 2018.03.05 11:45 0.93548000 0.93604000 0.93547000 0.93618000 0.93642746 0.00077253 1712 1520251200 2018.03.05 12:00 0.93604000 0.93605000 0.93599000 0.93646000 0.93639151 0.00078322 1791 1520252100 2018.03.05 12:15 0.93605000 0.93570000 0.93563000 0.93657000 0.93632566 0.00081490 2325 1520253000 2018.03.05 12:30 0.93570000 0.93613000 0.93546000 0.93623000 0.93630702 0.00081955 1634 1520253900 2018.03.05 12:45 0.93614000 0.93669000 0.93599000 0.93720000 0.93634350 0.00081246 2482 1520254800 2018.03.05 13:00 0.93668000 0.93709000 0.93659000 0.93728000 0.93641459 0.00080850 1801 1520255700 2018.03.05 13:15 0.93714000 0.93736000 0.93679000 0.93755000 0.93650463 0.00081186 1494 1520256600 2018.03.05 13:30 0.93737000 0.93789000 0.93721000 0.93803000 0.93663657 0.00083401 2129 1520257500 2018.03.05 13:45 0.93790000 0.93768000 0.93754000 0.93814000 0.93673594 0.00084854 1799 1520258400 2018.03.05 14:00 0.93767000 0.93796000 0.93761000 0.93838000 0.93685252 0.00088184 1824 1520259300 2018.03.05 14:15 0.93797000 0.93932000 0.93787000 0.93943000 0.93708752 0.00104749 2112 1520260200 2018.03.05 14:30 0.93932000 0.93851000 0.93838000 0.93937000 0.93722299 0.00112717 1811 1520261100 2018.03.05 14:45 0.93850000 0.93867000 0.93824000 0.93902000 0.93736080 0.00121049 1822 1520262000 2018.03.05 15:00 0.93869000 0.93840000 0.93828000 0.93892000 0.93745977 0.00125915 2352 1520262900 2018.03.05 15:15 0.93839000 0.93806000 0.93767000 0.93846000 0.93751694 0.00128155 2044 1520263800 2018.03.05 15:30 0.93806000 0.93822000 0.93802000 0.93873000 0.93758390 0.00131402 2794 1520264700 2018.03.05 15:45 0.93821000 0.93812000 0.93795000 0.93843000 0.93763495 0.00125913 1888 1520265600 2018.03.05 16:00 0.93811000 0.93842000 0.93803000 0.93869000 0.93770972 0.00119721 2061 1520266500 2018.03.05 16:15 0.93844000 0.93784000 0.93766000 0.93860000 0.93772213 0.00110809 2663 1520267400 2018.03.05 16:30 0.93783000 0.93855000 0.93778000 0.93904000 0.93780097 0.00101414 3146 1520268300 2018.03.05 16:45 0.93854000 0.93785000 0.93783000 0.93871000 0.93780564 0.00093503 3450 1520269200 2018.03.05 17:00 0.93785000 0.93848000 0.93754000 0.93862000 0.93786987 0.00086123 3821 1520270100 2018.03.05 17:15 0.93849000 0.93869000 0.93829000 0.93874000 0.93794797 0.00072543 1998 1520271000 2018.03.05 17:30 0.93870000 0.93843000 0.93822000 0.93896000 0.93799388 0.00059976 3381 1520271900 2018.03.05 17:45 0.93843000 0.93859000 0.93787000 0.93884000 0.93805066 0.00052110 3317 1520272800 2018.03.05 18:00 0.93866000 0.93932000 0.93834000 0.93968000 0.93817155 0.00050591 3846 1520273700 2018.03.05 18:15 0.93930000 0.93919000 0.93901000 0.94016000 0.93826854 0.00048798 3597 1520274600 2018.03.05 18:30 0.93920000 0.94010000 0.93910000 0.94020000 0.93844297 0.00058427 2020 1520275500 2018.03.05 18:45 0.94010000 0.93976000 0.93954000 0.94016000 0.93856840 0.00060771 2282 1520276400 2018.03.05 19:00 0.93976000 0.93973000 0.93951000 0.93995000 0.93867903 0.00063137 1852 1520277300 2018.03.05 19:15 0.93974000 0.93954000 0.93858000 0.93975000 0.93876102 0.00064388 2017 1520278200 2018.03.05 19:30 0.93955000 0.93995000 0.93929000 0.94017000 0.93887426 0.00069795 1829 1520279100 2018.03.05 19:45 0.93995000 0.94000000 0.93963000 0.94033000 0.93898147 0.00075002 1548 1520280000 2018.03.05 20:00 0.94001000 0.94027000 0.93991000 0.94041000 0.93910419 0.00080627 1703 1520280900 2018.03.05 20:15 0.94026000 0.94017000 0.93962000 0.94046000 0.93920570 0.00081941 1306 1520281800 2018.03.05 20:30 0.94016000 0.93995000 0.93981000 0.94028000 0.93927658 0.00081475 1638 1520282700 2018.03.05 20:45 0.93994000 0.94009000 0.93948000 0.94010000 0.93935405 0.00080047 1190 1520283600 2018.03.05 21:00 0.94009000 0.94000000 0.93991000 0.94025000 0.93941557 0.00079080 1166 1520284500 2018.03.05 21:15 0.93999000 0.94009000 0.93996000 0.94037000 0.93947980 0.00072477 1210 1520285400 2018.03.05 21:30 0.94009000 0.94043000 0.94009000 0.94048000 0.93957030 0.00072528 1189 1520286300 2018.03.05 21:45 0.94043000 0.94047000 0.94020000 0.94059000 0.93965598 0.00064038 1181 1520287200 2018.03.05 22:00 0.94047000 0.94047000 0.94020000 0.94051000 0.93973351 0.00060302 964 1520288100 2018.03.05 22:15 0.94047000 0.94038000 0.94034000 0.94078000 0.93979508 0.00056566 883 1520289000 2018.03.05 22:30 0.94038000 0.94026000 0.94023000 0.94042000 0.93983936 0.00047635 652 1520289900 2018.03.05 22:45 0.94026000 0.94019000 0.94012000 0.94044000 0.93987275 0.00037973 1080 1520290800 2018.03.05 23:00 0.94020000 0.94026000 0.94012000 0.94035000 0.93990963 0.00035156 613 1520291700 2018.03.05 23:15 0.94025000 0.94021000 0.94019000 0.94033000 0.93993824 0.00030203 301 1520292600 2018.03.05 23:30 0.94021000 0.93983000 0.93982000 0.94024000 0.93992793 0.00030658 544 1520293500 2018.03.05 23:45 0.93985000 0.93984000 0.93978000 0.94000000 0.93991956 0.00030989 477 1520294400 2018.03.06 00:00 0.93978000 0.93992000 0.93947000 0.93993000 0.93991960 0.00030695 44 1520295300 2018.03.06 00:15 0.93991000 0.94017000 0.93983000 0.94017000 0.93994345 0.00028257 94 1520296200 2018.03.06 00:30 0.94017000 0.94017000 0.93983000 0.94017000 0.93996502 0.00027129 116 1520297100 2018.03.06 00:45 0.94017000 0.93995000 0.93995000 0.94017000 0.93996359 0.00027220 70 1520298000 2018.03.06 01:00 0.93996000 0.93990000 0.93982000 0.94000000 0.93995754 0.00026785 295 1520298900 2018.03.06 01:15 0.93989000 0.93996000 0.93986000 0.94005000 0.93995777 0.00026346 411 1520299800 2018.03.06 01:30 0.93998000 0.93977000 0.93973000 0.94002000 0.93993989 0.00027789 436 1520300700 2018.03.06 01:45 0.93978000 0.93980000 0.93976000 0.93986000 0.93992656 0.00028567 111 1520301600 2018.03.06 02:00 0.93980000 0.93988000 0.93980000 0.94010000 0.93992213 0.00028807 798 1520302500 2018.03.06 02:15 0.93987000 0.93946000 0.93941000 0.93995000 0.93987812 0.00032689 1350 1520303400 2018.03.06 02:30 0.93947000 0.93930000 0.93905000 0.93961000 0.93982306 0.00035473 1727 1520304300 2018.03.06 02:45 0.93929000 0.93918000 0.93911000 0.93940000 0.93976182 0.00037983 1258 1520305200 2018.03.06 03:00 0.93918000 0.93902000 0.93875000 0.93922000 0.93969117 0.00040907 1955 1520306100 2018.03.06 03:15 0.93901000 0.93875000 0.93861000 0.93907000 0.93960153 0.00046243 1632 1520307000 2018.03.06 03:30 0.93875000 0.93877000 0.93854000 0.93887000 0.93952234 0.00050121 2001 1520307900 2018.03.06 03:45 0.93877000 0.93890000 0.93872000 0.93894000 0.93946307 0.00051689 1013 1520308800 2018.03.06 04:00 0.93889000 0.93915000 0.93875000 0.93921000 0.93943325 0.00049916 934 1520309700 2018.03.06 04:15 0.93914000 0.93932000 0.93907000 0.93948000 0.93942247 0.00047150 750 1520310600 2018.03.06 04:30 0.93933000 0.93943000 0.93933000 0.93967000 0.93942318 0.00046245 676 1520311500 2018.03.06 04:45 0.93942000 0.93937000 0.93927000 0.93947000 0.93941812 0.00045409 448 1520312400 2018.03.06 05:00 0.93937000 0.93921000 0.93919000 0.93954000 0.93939830 0.00044536 432 1520313300 2018.03.06 05:15 0.93921000 0.93920000 0.93914000 0.93944000 0.93937941 0.00041458 494 1520314200 2018.03.06 05:30 0.93920000 0.93891000 0.93889000 0.93943000 0.93933471 0.00038992 1256 1520315100 2018.03.06 05:45 0.93892000 0.93915000 0.93892000 0.93924000 0.93931711 0.00036696 855 1520316000 2018.03.06 06:00 0.93916000 0.93921000 0.93906000 0.93929000 0.93930691 0.00034313 748 1520316900 2018.03.06 06:15 0.93920000 0.93916000 0.93909000 0.93928000 0.93929292 0.00030985 851 1520317800 2018.03.06 06:30 0.93917000 0.93951000 0.93915000 0.93961000 0.93931360 0.00029975 551 1520318700 2018.03.06 06:45 0.93952000 0.93966000 0.93945000 0.93968000 0.93934659 0.00030137 835 1520319600 2018.03.06 07:00 0.93966000 0.93978000 0.93954000 0.93983000 0.93938786 0.00031301 1016 1520320500 2018.03.06 07:15 0.93979000 0.93970000 0.93958000 0.93980000 0.93941759 0.00033559 775 1520321400 2018.03.06 07:30 0.93971000 0.93940000 0.93940000 0.93983000 0.93941592 0.00033369 855 1520322300 2018.03.06 07:45 0.93939000 0.93949000 0.93923000 0.93953000 0.93942297 0.00033342 1201 1520323200 2018.03.06 08:00 0.93949000 0.93931000 0.93920000 0.93952000 0.93941221 0.00031700 1147 1520324100 2018.03.06 08:15 0.93932000 0.93962000 0.93906000 0.93972000 0.93943200 0.00029165 1079 1520325000 2018.03.06 08:30 0.93962000 0.94009000 0.93957000 0.94017000 0.93949467 0.00030891 1529 1520325900 2018.03.06 08:45 0.94009000 0.94003000 0.94000000 0.94057000 0.93954565 0.00031743 2102 1520326800 2018.03.06 09:00 0.94002000 0.94010000 0.93973000 0.94034000 0.93959845 0.00034315 1883 1520327700 2018.03.06 09:15 0.94010000 0.94028000 0.93976000 0.94052000 0.93966336 0.00038747 2033 1520328600 2018.03.06 09:30 0.94029000 0.94031000 0.93956000 0.94040000 0.93972494 0.00042785 2421 1520329500 2018.03.06 09:45 0.94031000 0.94161000 0.94026000 0.94190000 0.93990447 0.00063282 2709 1520330400 2018.03.06 10:00 0.94160000 0.94137000 0.94064000 0.94173000 0.94004405 0.00073070 2420 1520331300 2018.03.06 10:15 0.94135000 0.94077000 0.94025000 0.94135000 0.94011318 0.00074369 1901 1520332200 2018.03.06 10:30 0.94077000 0.94089000 0.94056000 0.94138000 0.94018717 0.00073296 1758 1520333100 2018.03.06 10:45 0.94088000 0.94118000 0.94063000 0.94126000 0.94028172 0.00075045 1783 1520334000 2018.03.06 11:00 0.94119000 0.94015000 0.93983000 0.94128000 0.94026918 0.00070903 1959 1520334900 2018.03.06 11:15 0.94014000 0.94033000 0.93969000 0.94033000 0.94027497 0.00066518 1579 1520335800 2018.03.06 11:30 0.94033000 0.94017000 0.93992000 0.94036000 0.94026497 0.00064234 1254 1520336700 2018.03.06 11:45 0.94016000 0.93962000 0.93957000 0.94017000 0.94020355 0.00064197 1547 1520337600 2018.03.06 12:00 0.93961000 0.93964000 0.93952000 0.94000000 0.94014988 0.00064950 1307 1520338500 2018.03.06 12:15 0.93963000 0.93995000 0.93948000 0.93999000 0.94013084 0.00064544 1069 1520339400 2018.03.06 12:30 0.93995000 0.94020000 0.93995000 0.94067000 0.94013743 0.00062332 1100 1520340300 2018.03.06 12:45 0.94019000 0.94021000 0.93993000 0.94029000 0.94014434 0.00060477 1101 1520341200 2018.03.06 13:00 0.94022000 0.94054000 0.94003000 0.94096000 0.94018202 0.00056962 1965 1520342100 2018.03.06 13:15 0.94054000 0.93887000 0.93857000 0.94081000 0.94005707 0.00066612 4148 1520343000 2018.03.06 13:30 0.93887000 0.93897000 0.93824000 0.93909000 0.93995354 0.00074524 5411 1520343900 2018.03.06 13:45 0.93897000 0.93796000 0.93779000 0.93898000 0.93976368 0.00093098 3835 1520344800 2018.03.06 14:00 0.93796000 0.93783000 0.93734000 0.93816000 0.93957952 0.00108841 3083 1520345700 2018.03.06 14:15 0.93782000 0.93848000 0.93770000 0.93865000 0.93947480 0.00114439 2403 1520346600 2018.03.06 14:30 0.93848000 0.93830000 0.93800000 0.93859000 0.93936291 0.00120028 1839 1520347500 2018.03.06 14:45 0.93831000 0.93692000 0.93671000 0.93839000 0.93913026 0.00128810 2687 1520348400 2018.03.06 15:00 0.93691000 0.93672000 0.93642000 0.93701000 0.93890071 0.00136693 2684 1520349300 2018.03.06 15:15 0.93672000 0.93722000 0.93665000 0.93741000 0.93874064 0.00139959 2021 1520350200 2018.03.06 15:30 0.93722000 0.93740000 0.93705000 0.93753000 0.93861296 0.00138155 1871 1520351100 2018.03.06 15:45 0.93741000 0.93612000 0.93597000 0.93749000 0.93837554 0.00142325 2684 1520352000 2018.03.06 16:00 0.93613000 0.93662000 0.93611000 0.93685000 0.93820834 0.00145824 2409 1520352900 2018.03.06 16:15 0.93661000 0.93846000 0.93661000 0.93889000 0.93823231 0.00137502 4033 1520353800 2018.03.06 16:30 0.93847000 0.93776000 0.93773000 0.93865000 0.93818733 0.00131540 3014 1520354700 2018.03.06 16:45 0.93775000 0.93835000 0.93759000 0.93877000 0.93820282 0.00127472 2602 1520355600 2018.03.06 17:00 0.93834000 0.93800000 0.93770000 0.93834000 0.93818350 0.00123517 2510 1520356500 2018.03.06 17:15 0.93801000 0.93897000 0.93788000 0.93909000 0.93825841 0.00118509 2616 1520357400 2018.03.06 17:30 0.93897000 0.93912000 0.93879000 0.93954000 0.93834046 0.00113096 2280 1520358300 2018.03.06 17:45 0.93913000 0.93920000 0.93882000 0.93986000 0.93842233 0.00109036 3251 1520359200 2018.03.06 18:00 0.93921000 0.93721000 0.93710000 0.93921000 0.93830687 0.00096768 3415 1520360100 2018.03.06 18:15 0.93720000 0.93792000 0.93703000 0.93795000 0.93827002 0.00094746 2483 1520361000 2018.03.06 18:30 0.93792000 0.93818000 0.93765000 0.93876000 0.93826145 0.00093071 1630 1520361900 2018.03.06 18:45 0.93817000 0.93849000 0.93813000 0.93872000 0.93828321 0.00093920 1252 1520362800 2018.03.06 19:00 0.93849000 0.93983000 0.93836000 0.93995000 0.93843053 0.00105231 1501 1520363700 2018.03.06 19:15 0.93983000 0.93916000 0.93915000 0.93986000 0.93850000 0.00109491 1201 1520364600 2018.03.06 19:30 0.93916000 0.93927000 0.93871000 0.93956000 0.93857333 0.00113949 1487 1520365500 2018.03.06 19:45 0.93926000 0.94008000 0.93889000 0.94035000 0.93871683 0.00118400 2498 1520366400 2018.03.06 20:00 0.94007000 0.94002000 0.93953000 0.94013000 0.93884094 0.00117862 1978 1520367300 2018.03.06 20:15 0.94004000 0.93950000 0.93947000 0.94004000 0.93890371 0.00115254 1235 1520368200 2018.03.06 20:30 0.93951000 0.93952000 0.93932000 0.93978000 0.93896240 0.00112902 1301 1520369100 2018.03.06 20:45 0.93953000 0.93963000 0.93911000 0.93986000 0.93902598 0.00096032 1498 1520370000 2018.03.06 21:00 0.93964000 0.93948000 0.93924000 0.93971000 0.93906922 0.00080944 851 1520370900 2018.03.06 21:15 0.93947000 0.93978000 0.93932000 0.93978000 0.93913691 0.00082428 756 1520371800 2018.03.06 21:30 0.93977000 0.94038000 0.93976000 0.94044000 0.93925530 0.00082680 691 1520372700 2018.03.06 21:45 0.94037000 0.94065000 0.94030000 0.94089000 0.93938813 0.00087580 1074 1520373600 2018.03.06 22:00 0.94065000 0.94101000 0.94034000 0.94111000 0.93954260 0.00091196 900 1520374500 2018.03.06 22:15 0.94100000 0.94107000 0.94068000 0.94118000 0.93968806 0.00098628 855 1520375400 2018.03.06 22:30 0.94107000 0.94075000 0.94067000 0.94123000 0.93978920 0.00102462 1194 1520376300 2018.03.06 22:45 0.94076000 0.94094000 0.94053000 0.94100000 0.93989880 0.00106895 1119 1520377200 2018.03.06 23:00 0.94095000 0.94060000 0.94055000 0.94096000 0.93996558 0.00090646 553 1520378100 2018.03.06 23:15 0.94061000 0.94095000 0.94057000 0.94095000 0.94005933 0.00081847 271 1520379000 2018.03.06 23:30 0.94094000 0.94075000 0.94074000 0.94097000 0.94012511 0.00071906 211 1520379900 2018.03.06 23:45 0.94076000 0.94056000 0.94051000 0.94082000 0.94016653 0.00062340 355 1520380800 2018.03.07 00:00 0.94065000 0.94066000 0.94043000 0.94067000 0.94021353 0.00062501 32 1520381700 2018.03.07 00:15 0.94065000 0.94049000 0.94046000 0.94066000 0.94023986 0.00057867 90 1520382600 2018.03.07 00:30 0.94049000 0.93933000 0.93871000 0.94049000 0.94015320 0.00059030 586 1520383500 2018.03.07 00:45 0.93908000 0.93717000 0.93709000 0.93937000 0.93986909 0.00093749 1498 1520384400 2018.03.07 01:00 0.93717000 0.93727000 0.93665000 0.93776000 0.93962156 0.00116349 1976 1520385300 2018.03.07 01:15 0.93726000 0.93828000 0.93704000 0.93870000 0.93949379 0.00124365 880 1520386200 2018.03.07 01:30 0.93828000 0.93803000 0.93801000 0.93863000 0.93935438 0.00133544 1050 1520387100 2018.03.07 01:45 0.93804000 0.93828000 0.93797000 0.93839000 0.93925206 0.00139405 682 1520388000 2018.03.07 02:00 0.93828000 0.93815000 0.93768000 0.93846000 0.93914710 0.00145537 1844 1520388900 2018.03.07 02:15 0.93815000 0.93834000 0.93815000 0.93854000 0.93907023 0.00148961 1408 1520389800 2018.03.07 02:30 0.93833000 0.93782000 0.93765000 0.93839000 0.93895116 0.00153001 1697 1520390700 2018.03.07 02:45 0.93781000 0.93739000 0.93726000 0.93792000 0.93880248 0.00157216 2095 1520391600 2018.03.07 03:00 0.93740000 0.93796000 0.93724000 0.93804000 0.93872225 0.00152973 2598 1520392500 2018.03.07 03:15 0.93795000 0.93800000 0.93786000 0.93820000 0.93865346 0.00146470 1292 1520393400 2018.03.07 03:30 0.93801000 0.93797000 0.93793000 0.93820000 0.93858837 0.00141116 1511 1520394300 2018.03.07 03:45 0.93798000 0.93828000 0.93792000 0.93839000 0.93855900 0.00131672 837 1520395200 2018.03.07 04:00 0.93828000 0.93822000 0.93810000 0.93840000 0.93852671 0.00124138 865 1520396100 2018.03.07 04:15 0.93822000 0.93791000 0.93786000 0.93823000 0.93846798 0.00112774 829 1520397000 2018.03.07 04:30 0.93791000 0.93722000 0.93713000 0.93791000 0.93834912 0.00103889 1224 1520397900 2018.03.07 04:45 0.93723000 0.93732000 0.93710000 0.93751000 0.93825111 0.00093225 1082 1520398800 2018.03.07 05:00 0.93733000 0.93739000 0.93711000 0.93755000 0.93816910 0.00076701 1564 1520399700 2018.03.07 05:15 0.93739000 0.93699000 0.93698000 0.93749000 0.93805681 0.00057708 1263 1520400600 2018.03.07 05:30 0.93699000 0.93690000 0.93659000 0.93699000 0.93794663 0.00051206 1480 1520401500 2018.03.07 05:45 0.93689000 0.93724000 0.93689000 0.93731000 0.93787934 0.00048457 847 1520402400 2018.03.07 06:00 0.93725000 0.93705000 0.93689000 0.93738000 0.93780035 0.00048413 652 1520403300 2018.03.07 06:15 0.93705000 0.93700000 0.93688000 0.93712000 0.93772413 0.00049123 901 1520404200 2018.03.07 06:30 0.93699000 0.93707000 0.93697000 0.93712000 0.93766183 0.00049955 427 1520405100 2018.03.07 06:45 0.93710000 0.93758000 0.93710000 0.93761000 0.93765404 0.00047929 634 1520406000 2018.03.07 07:00 0.93758000 0.93723000 0.93720000 0.93766000 0.93761365 0.00046814 698 1520406900 2018.03.07 07:15 0.93722000 0.93735000 0.93712000 0.93737000 0.93758854 0.00043692 710 1520407800 2018.03.07 07:30 0.93736000 0.93702000 0.93691000 0.93747000 0.93753440 0.00043909 951 1520408700 2018.03.07 07:45 0.93703000 0.93733000 0.93702000 0.93741000 0.93751493 0.00043703 921 1520409600 2018.03.07 08:00 0.93734000 0.93709000 0.93691000 0.93744000 0.93747446 0.00042791 874 1520410500 2018.03.07 08:15 0.93709000 0.93680000 0.93648000 0.93718000 0.93741023 0.00042417 1206 1520411400 2018.03.07 08:30 0.93681000 0.93602000 0.93572000 0.93685000 0.93727782 0.00048592 1952 1520412300 2018.03.07 08:45 0.93601000 0.93681000 0.93599000 0.93683000 0.93723327 0.00043571 1489 1520413200 2018.03.07 09:00 0.93680000 0.93747000 0.93680000 0.93754000 0.93725581 0.00038562 1652 1520414100 2018.03.07 09:15 0.93747000 0.93803000 0.93742000 0.93818000 0.93732955 0.00042306 2251 1520415000 2018.03.07 09:30 0.93803000 0.93850000 0.93803000 0.93867000 0.93744102 0.00053485 1829 1520415900 2018.03.07 09:45 0.93850000 0.93984000 0.93831000 0.94017000 0.93766949 0.00082067 2518 1520416800 2018.03.07 10:00 0.93984000 0.93878000 0.93877000 0.94029000 0.93777526 0.00089353 2637 1520417700 2018.03.07 10:15 0.93878000 0.93950000 0.93877000 0.93951000 0.93793952 0.00101178 1750 1520418600 2018.03.07 10:30 0.93950000 0.93901000 0.93876000 0.93957000 0.93804147 0.00104845 1385 1520419500 2018.03.07 10:45 0.93902000 0.93877000 0.93872000 0.93933000 0.93811085 0.00106964 1361 1520420400 2018.03.07 11:00 0.93877000 0.93798000 0.93794000 0.93907000 0.93809839 0.00103928 1607 1520421300 2018.03.07 11:15 0.93798000 0.93836000 0.93790000 0.93870000 0.93812330 0.00101850 2019 1520422200 2018.03.07 11:30 0.93835000 0.93703000 0.93687000 0.93840000 0.93801918 0.00099516 2319 1520423100 2018.03.07 11:45 0.93704000 0.93749000 0.93685000 0.93749000 0.93796878 0.00098855 1231 1520424000 2018.03.07 12:00 0.93748000 0.93777000 0.93732000 0.93814000 0.93794985 0.00097349 1272 1520424900 2018.03.07 12:15 0.93777000 0.93769000 0.93747000 0.93826000 0.93792510 0.00096408 2045 1520425800 2018.03.07 12:30 0.93769000 0.93823000 0.93655000 0.93826000 0.93795414 0.00094551 3054 1520426700 2018.03.07 12:45 0.93822000 0.93822000 0.93754000 0.93834000 0.93797946 0.00093697 1539 1520427600 2018.03.07 13:00 0.93822000 0.93865000 0.93812000 0.93880000 0.93804332 0.00092532 1792 1520428500 2018.03.07 13:15 0.93866000 0.93862000 0.93822000 0.93874000 0.93809824 0.00088776 1307 1520429400 2018.03.07 13:30 0.93861000 0.93864000 0.93820000 0.93899000 0.93814984 0.00075619 1516 1520430300 2018.03.07 13:45 0.93863000 0.93950000 0.93835000 0.93950000 0.93827843 0.00072414 1542 1520431200 2018.03.07 14:00 0.93950000 0.94064000 0.93941000 0.94096000 0.93850334 0.00083268 2563 1520432100 2018.03.07 14:15 0.94064000 0.94070000 0.94036000 0.94082000 0.93871254 0.00094158 1211 1520433000 2018.03.07 14:30 0.94069000 0.94039000 0.94031000 0.94070000 0.93887230 0.00101273 812 1520433900 2018.03.07 14:45 0.94039000 0.93982000 0.93978000 0.94043000 0.93896256 0.00102313 1192 1520434800 2018.03.07 15:00 0.93982000 0.94019000 0.93963000 0.94037000 0.93907946 0.00107616 1482 1520435700 2018.03.07 15:15 0.94018000 0.94088000 0.94005000 0.94137000 0.93925094 0.00117999 3329 1520436600 2018.03.07 15:30 0.94088000 0.94108000 0.94025000 0.94115000 0.93942513 0.00128965 3437 1520437500 2018.03.07 15:45 0.94108000 0.94094000 0.94052000 0.94113000 0.93956941 0.00136355 2256 1520438400 2018.03.07 16:00 0.94093000 0.94108000 0.94058000 0.94113000 0.93971327 0.00139514 1934 1520439300 2018.03.07 16:15 0.94109000 0.94111000 0.94075000 0.94116000 0.93984629 0.00142987 1485 1520440200 2018.03.07 16:30 0.94111000 0.94194000 0.94083000 0.94222000 0.94004570 0.00140485 3920 1520441100 2018.03.07 16:45 0.94195000 0.94216000 0.94181000 0.94273000 0.94024706 0.00140169 3039 1520442000 2018.03.07 17:00 0.94216000 0.94227000 0.94170000 0.94234000 0.94043972 0.00139352 3205 1520442900 2018.03.07 17:15 0.94227000 0.94331000 0.94205000 0.94364000 0.94071308 0.00143600 3497 1520443800 2018.03.07 17:30 0.94332000 0.94364000 0.94273000 0.94368000 0.94099183 0.00150774 2846 1520444700 2018.03.07 17:45 0.94364000 0.94187000 0.94175000 0.94387000 0.94107547 0.00139814 3282 1520445600 2018.03.07 18:00 0.94188000 0.94256000 0.94181000 0.94267000 0.94121685 0.00133912 2841 1520446500 2018.03.07 18:15 0.94255000 0.94304000 0.94219000 0.94312000 0.94139049 0.00127581 2875 1520447400 2018.03.07 18:30 0.94304000 0.94300000 0.94275000 0.94333000 0.94154377 0.00116921 1807 1520448300 2018.03.07 18:45 0.94299000 0.94258000 0.94254000 0.94326000 0.94164246 0.00109484 1582 1520449200 2018.03.07 19:00 0.94257000 0.94238000 0.94175000 0.94272000 0.94171270 0.00107976 2643 1520450100 2018.03.07 19:15 0.94238000 0.94242000 0.94194000 0.94266000 0.94178006 0.00106205 1824 1520451000 2018.03.07 19:30 0.94240000 0.94373000 0.94224000 0.94395000 0.94196577 0.00108362 2089 1520451900 2018.03.07 19:45 0.94374000 0.94376000 0.94338000 0.94397000 0.94213665 0.00102721 1220 1520452800 2018.03.07 20:00 0.94376000 0.94391000 0.94372000 0.94426000 0.94230554 0.00098399 891 1520453700 2018.03.07 20:15 0.94390000 0.94371000 0.94359000 0.94404000 0.94243930 0.00096155 1060 1520454600 2018.03.07 20:30 0.94371000 0.94280000 0.94279000 0.94388000 0.94247365 0.00091001 1013 1520455500 2018.03.07 20:45 0.94282000 0.94341000 0.94282000 0.94353000 0.94256283 0.00084609 1202 1520456400 2018.03.07 21:00 0.94344000 0.94403000 0.94326000 0.94410000 0.94270256 0.00080251 1052 1520457300 2018.03.07 21:15 0.94403000 0.94387000 0.94382000 0.94415000 0.94281374 0.00072611 862 1520458200 2018.03.07 21:30 0.94388000 0.94401000 0.94372000 0.94408000 0.94292767 0.00070932 547 1520459100 2018.03.07 21:45 0.94401000 0.94352000 0.94313000 0.94407000 0.94298408 0.00068168 1626 1520460000 2018.03.07 22:00 0.94355000 0.94358000 0.94333000 0.94384000 0.94304084 0.00065517 1112 1520460900 2018.03.07 22:15 0.94357000 0.94349000 0.94319000 0.94358000 0.94308362 0.00064677 963 1520461800 2018.03.07 22:30 0.94350000 0.94337000 0.94313000 0.94371000 0.94311089 0.00063127 1244 1520462700 2018.03.07 22:45 0.94336000 0.94312000 0.94300000 0.94337000 0.94311176 0.00056671 744 1520463600 2018.03.07 23:00 0.94315000 0.94312000 0.94282000 0.94323000 0.94311254 0.00055279 679 1520464500 2018.03.07 23:15 0.94312000 0.94336000 0.94310000 0.94348000 0.94313611 0.00054529 417 1520465400 2018.03.07 23:30 0.94335000 0.94322000 0.94309000 0.94336000 0.94314410 0.00054139 231 1520466300 2018.03.07 23:45 0.94324000 0.94345000 0.94324000 0.94349000 0.94317323 0.00051677 306 1520467200 2018.03.08 00:00 0.94341000 0.94338000 0.94277000 0.94345000 0.94319293 0.00047613 144 1520468100 2018.03.08 00:15 0.94337000 0.94345000 0.94329000 0.94378000 0.94321741 0.00043010 234 1520469000 2018.03.08 00:30 0.94343000 0.94313000 0.94286000 0.94343000 0.94320908 0.00042041 646 1520469900 2018.03.08 00:45 0.94315000 0.94333000 0.94300000 0.94347000 0.94322060 0.00039571 340 1520470800 2018.03.08 01:00 0.94333000 0.94327000 0.94305000 0.94337000 0.94322530 0.00036192 433 1520471700 2018.03.08 01:15 0.94327000 0.94338000 0.94325000 0.94341000 0.94324004 0.00033924 414 1520472600 2018.03.08 01:30 0.94340000 0.94340000 0.94328000 0.94343000 0.94325527 0.00031730 145 1520473500 2018.03.08 01:45 0.94339000 0.94343000 0.94320000 0.94344000 0.94327191 0.00030815 336 1520474400 2018.03.08 02:00 0.94343000 0.94356000 0.94338000 0.94382000 0.94329935 0.00025078 1546 1520475300 2018.03.08 02:15 0.94357000 0.94342000 0.94336000 0.94382000 0.94331084 0.00021252 916 1520476200 2018.03.08 02:30 0.94341000 0.94336000 0.94328000 0.94357000 0.94331552 0.00014262 934 1520477100 2018.03.08 02:45 0.94335000 0.94356000 0.94330000 0.94363000 0.94333881 0.00013889 1440 1520478000 2018.03.08 03:00 0.94357000 0.94367000 0.94337000 0.94374000 0.94337035 0.00014378 1412 1520478900 2018.03.08 03:15 0.94367000 0.94381000 0.94356000 0.94383000 0.94341222 0.00017254 1215 1520479800 2018.03.08 03:30 0.94380000 0.94357000 0.94355000 0.94412000 0.94342725 0.00017758 1134 1520480700 2018.03.08 03:45 0.94356000 0.94319000 0.94317000 0.94363000 0.94340465 0.00017042 1226 1520481600 2018.03.08 04:00 0.94318000 0.94283000 0.94280000 0.94325000 0.94334992 0.00020671 965 1520482500 2018.03.08 04:15 0.94282000 0.94283000 0.94275000 0.94306000 0.94330041 0.00024472 937 1520483400 2018.03.08 04:30 0.94282000 0.94302000 0.94279000 0.94305000 0.94327370 0.00025878 913 1520484300 2018.03.08 04:45 0.94301000 0.94336000 0.94293000 0.94344000 0.94328192 0.00025424 731 1520485200 2018.03.08 05:00 0.94336000 0.94364000 0.94330000 0.94364000 0.94331602 0.00025763 699 1520486100 2018.03.08 05:15 0.94363000 0.94318000 0.94317000 0.94372000 0.94330307 0.00025956 812 1520487000 2018.03.08 05:30 0.94319000 0.94313000 0.94302000 0.94336000 0.94328659 0.00026285 631 1520487900 2018.03.08 05:45 0.94314000 0.94301000 0.94296000 0.94321000 0.94326024 0.00027542 393 1520488800 2018.03.08 06:00 0.94302000 0.94296000 0.94290000 0.94324000 0.94323165 0.00029041 661 1520489700 2018.03.08 06:15 0.94297000 0.94314000 0.94288000 0.94316000 0.94322292 0.00029152 432 1520490600 2018.03.08 06:30 0.94315000 0.94335000 0.94314000 0.94342000 0.94323502 0.00028720 390 1520491500 2018.03.08 06:45 0.94336000 0.94332000 0.94318000 0.94340000 0.94324312 0.00028289 357 1520492400 2018.03.08 07:00 0.94331000 0.94310000 0.94304000 0.94331000 0.94322949 0.00027752 482 1520493300 2018.03.08 07:15 0.94311000 0.94311000 0.94308000 0.94336000 0.94321811 0.00027690 578 1520494200 2018.03.08 07:30 0.94311000 0.94340000 0.94301000 0.94342000 0.94323543 0.00027605 807 1520495100 2018.03.08 07:45 0.94340000 0.94347000 0.94334000 0.94352000 0.94325777 0.00027081 825 1520496000 2018.03.08 08:00 0.94348000 0.94341000 0.94313000 0.94363000 0.94327227 0.00025822 862 1520496900 2018.03.08 08:15 0.94342000 0.94341000 0.94335000 0.94360000 0.94328539 0.00023382 642 1520497800 2018.03.08 08:30 0.94342000 0.94312000 0.94304000 0.94346000 0.94326963 0.00022253 579 1520498700 2018.03.08 08:45 0.94311000 0.94328000 0.94298000 0.94343000 0.94327062 0.00022212 1178 1520499600 2018.03.08 09:00 0.94328000 0.94293000 0.94268000 0.94353000 0.94323818 0.00020604 1602 1520500500 2018.03.08 09:15 0.94293000 0.94236000 0.94235000 0.94294000 0.94315455 0.00026605 1555 1520501400 2018.03.08 09:30 0.94236000 0.94233000 0.94219000 0.94266000 0.94307602 0.00033076 1618 1520502300 2018.03.08 09:45 0.94232000 0.94261000 0.94221000 0.94286000 0.94303163 0.00034854 1619 1520503200 2018.03.08 10:00 0.94262000 0.94296000 0.94259000 0.94299000 0.94302481 0.00032237 2025 1520504100 2018.03.08 10:15 0.94296000 0.94327000 0.94296000 0.94342000 0.94304816 0.00032176 1467 1520505000 2018.03.08 10:30 0.94327000 0.94345000 0.94309000 0.94359000 0.94308643 0.00032986 1130 1520505900 2018.03.08 10:45 0.94345000 0.94444000 0.94336000 0.94461000 0.94321534 0.00044151 1810 1520506800 2018.03.08 11:00 0.94444000 0.94470000 0.94432000 0.94493000 0.94335674 0.00055661 1853 1520507700 2018.03.08 11:15 0.94470000 0.94476000 0.94461000 0.94519000 0.94349038 0.00065462 1620 1520508600 2018.03.08 11:30 0.94476000 0.94479000 0.94432000 0.94496000 0.94361416 0.00073957 1077 1520509500 2018.03.08 11:45 0.94480000 0.94515000 0.94469000 0.94521000 0.94376043 0.00084536 1374 1520510400 2018.03.08 12:00 0.94516000 0.94471000 0.94460000 0.94542000 0.94385086 0.00088215 1100 1520511300 2018.03.08 12:15 0.94470000 0.94494000 0.94469000 0.94497000 0.94395459 0.00092596 1154 1520512200 2018.03.08 12:30 0.94493000 0.94542000 0.94471000 0.94550000 0.94409415 0.00100938 1098 1520513100 2018.03.08 12:45 0.94542000 0.94551000 0.94516000 0.94560000 0.94422900 0.00108454 905 1520514000 2018.03.08 13:00 0.94551000 0.94565000 0.94546000 0.94608000 0.94436433 0.00115186 1430 1520514900 2018.03.08 13:15 0.94565000 0.94630000 0.94539000 0.94645000 0.94454868 0.00125996 1110 1520515800 2018.03.08 13:30 0.94631000 0.94655000 0.94627000 0.94687000 0.94473928 0.00134712 1647 1520516700 2018.03.08 13:45 0.94654000 0.94651000 0.94635000 0.94711000 0.94490792 0.00140901 1691 1520517600 2018.03.08 14:00 0.94651000 0.94586000 0.94553000 0.94658000 0.94499860 0.00137718 1809 1520518500 2018.03.08 14:15 0.94585000 0.94603000 0.94574000 0.94616000 0.94509682 0.00128490 1540 1520519400 2018.03.08 14:30 0.94603000 0.94578000 0.94564000 0.94617000 0.94516189 0.00114557 1584 1520520300 2018.03.08 14:45 0.94577000 0.94530000 0.94340000 0.94641000 0.94517504 0.00099468 6793 1520521200 2018.03.08 15:00 0.94530000 0.94441000 0.94384000 0.94536000 0.94510218 0.00088252 4117 1520522100 2018.03.08 15:15 0.94441000 0.94432000 0.94368000 0.94468000 0.94502769 0.00081611 3319 1520523000 2018.03.08 15:30 0.94432000 0.94454000 0.94326000 0.94457000 0.94498124 0.00076118 8736 1520523900 2018.03.08 15:45 0.94455000 0.94659000 0.94431000 0.94669000 0.94513446 0.00076946 8087 1520524800 2018.03.08 16:00 0.94659000 0.94668000 0.94596000 0.94707000 0.94528165 0.00078680 5175 1520525700 2018.03.08 16:15 0.94668000 0.94665000 0.94591000 0.94692000 0.94541197 0.00079820 4425 1520526600 2018.03.08 16:30 0.94667000 0.94655000 0.94624000 0.94714000 0.94552035 0.00079863 4327 1520527500 2018.03.08 16:45 0.94655000 0.94764000 0.94581000 0.94767000 0.94572222 0.00088581 4304 1520528400 2018.03.08 17:00 0.94765000 0.94828000 0.94756000 0.94858000 0.94596582 0.00099824 4486 1520529300 2018.03.08 17:15 0.94828000 0.94802000 0.94764000 0.94828000 0.94616146 0.00106258 3146 1520530200 2018.03.08 17:30 0.94806000 0.94756000 0.94715000 0.94828000 0.94629465 0.00109414 2597 1520531100 2018.03.08 17:45 0.94756000 0.94897000 0.94665000 0.94914000 0.94654945 0.00123718 3961 1520532000 2018.03.08 18:00 0.94897000 0.94903000 0.94890000 0.94991000 0.94678569 0.00135643 3796 1520532900 2018.03.08 18:15 0.94906000 0.94888000 0.94854000 0.94916000 0.94698515 0.00145547 2868 1520533800 2018.03.08 18:30 0.94889000 0.94957000 0.94862000 0.95011000 0.94723133 0.00160186 2319 1520534700 2018.03.08 18:45 0.94958000 0.94995000 0.94949000 0.95040000 0.94749025 0.00175515 2306 1520535600 2018.03.08 19:00 0.94995000 0.94988000 0.94978000 0.95020000 0.94771784 0.00184466 1558 1520536500 2018.03.08 19:15 0.94988000 0.94987000 0.94977000 0.95017000 0.94792281 0.00191170 1392 1520537400 2018.03.08 19:30 0.94987000 0.94995000 0.94978000 0.95008000 0.94811588 0.00194424 856 1520538300 2018.03.08 19:45 0.94995000 0.94960000 0.94951000 0.94998000 0.94825722 0.00189466 1125 1520539200 2018.03.08 20:00 0.94961000 0.95006000 0.94955000 0.95012000 0.94842891 0.00175656 794 1520540100 2018.03.08 20:15 0.95006000 0.95016000 0.94996000 0.95025000 0.94859378 0.00155589 1032 1520541000 2018.03.08 20:30 0.95015000 0.95027000 0.94997000 0.95052000 0.94875342 0.00131478 993 1520541900 2018.03.08 20:45 0.95028000 0.95084000 0.95028000 0.95105000 0.94895214 0.00129823 1205 1520542800 2018.03.08 21:00 0.95086000 0.95124000 0.95076000 0.95167000 0.94917003 0.00128487 1204 1520543700 2018.03.08 21:15 0.95125000 0.95164000 0.95100000 0.95175000 0.94940527 0.00125956 683 1520544600 2018.03.08 21:30 0.95163000 0.95134000 0.95134000 0.95201000 0.94958953 0.00114647 984 1520545500 2018.03.08 21:45 0.95134000 0.95160000 0.95080000 0.95172000 0.94978100 0.00112647 4018 1520546400 2018.03.08 22:00 0.95161000 0.95135000 0.95111000 0.95185000 0.94993043 0.00111334 1977 1520547300 2018.03.08 22:15 0.95133000 0.95171000 0.95127000 0.95180000 0.95009991 0.00107783 1381 1520548200 2018.03.08 22:30 0.95170000 0.95130000 0.95125000 0.95178000 0.95021421 0.00092987 1222 1520549100 2018.03.08 22:45 0.95130000 0.95098000 0.95086000 0.95146000 0.95028714 0.00088651 1959 1520550000 2018.03.08 23:00 0.95099000 0.95115000 0.95093000 0.95122000 0.95036932 0.00083957 1136 1520550900 2018.03.08 23:15 0.95117000 0.95107000 0.95102000 0.95122000 0.95043605 0.00076287 430 1520551800 2018.03.08 23:30 0.95107000 0.95098000 0.95096000 0.95116000 0.95048785 0.00072782 517 1520552700 2018.03.08 23:45 0.95098000 0.95112000 0.95098000 0.95116000 0.95054806 0.00070755 473 1520553600 2018.03.09 00:00 0.95074000 0.95056000 0.95027000 0.95126000 0.95054920 0.00069112 307 1520554500 2018.03.09 00:15 0.95056000 0.95040000 0.95020000 0.95094000 0.95053499 0.00068184 291 1520555400 2018.03.09 00:30 0.95040000 0.95036000 0.95021000 0.95072000 0.95051832 0.00067920 273 1520556300 2018.03.09 00:45 0.95036000 0.95089000 0.95011000 0.95101000 0.95055372 0.00062983 550 1520557200 2018.03.09 01:00 0.95089000 0.95107000 0.95058000 0.95110000 0.95060289 0.00059683 1035 1520558100 2018.03.09 01:15 0.95108000 0.95128000 0.95097000 0.95140000 0.95066738 0.00056111 636 1520559000 2018.03.09 01:30 0.95127000 0.95145000 0.95121000 0.95151000 0.95074191 0.00052553 433 1520559900 2018.03.09 01:45 0.95144000 0.95147000 0.95135000 0.95152000 0.95081125 0.00050069 363 1520560800 2018.03.09 02:00 0.95145000 0.95157000 0.95132000 0.95166000 0.95088351 0.00047377 1649 1520561700 2018.03.09 02:15 0.95156000 0.95126000 0.95106000 0.95164000 0.95091937 0.00043062 1570 1520562600 2018.03.09 02:30 0.95126000 0.95127000 0.95123000 0.95165000 0.95095276 0.00041107 1119 1520563500 2018.03.09 02:45 0.95128000 0.95213000 0.95109000 0.95252000 0.95106488 0.00042605 2319 1520564400 2018.03.09 03:00 0.95214000 0.95226000 0.95211000 0.95278000 0.95117870 0.00047737 2643 1520565300 2018.03.09 03:15 0.95227000 0.95263000 0.95219000 0.95266000 0.95131692 0.00056188 1733 1520566200 2018.03.09 03:30 0.95262000 0.95291000 0.95253000 0.95346000 0.95146864 0.00067709 2246 1520567100 2018.03.09 03:45 0.95292000 0.95287000 0.95276000 0.95310000 0.95160211 0.00075598 1163 1520568000 2018.03.09 04:00 0.95287000 0.95251000 0.95246000 0.95299000 0.95168857 0.00079190 1400 1520568900 2018.03.09 04:15 0.95251000 0.95215000 0.95207000 0.95251000 0.95173252 0.00079506 1203 1520569800 2018.03.09 04:30 0.95215000 0.95197000 0.95196000 0.95222000 0.95175513 0.00078284 606 1520570700 2018.03.09 04:45 0.95201000 0.95169000 0.95159000 0.95206000 0.95174893 0.00076904 589 1520571600 2018.03.09 05:00 0.95170000 0.95197000 0.95153000 0.95202000 0.95176999 0.00072489 804 1520572500 2018.03.09 05:15 0.95196000 0.95207000 0.95183000 0.95215000 0.95179856 0.00066019 452 1520573400 2018.03.09 05:30 0.95208000 0.95199000 0.95195000 0.95219000 0.95181679 0.00057612 629 1520574300 2018.03.09 05:45 0.95199000 0.95197000 0.95187000 0.95215000 0.95183138 0.00053593 659 1520575200 2018.03.09 06:00 0.95197000 0.95198000 0.95186000 0.95216000 0.95184554 0.00050558 623 1520576100 2018.03.09 06:15 0.95198000 0.95184000 0.95177000 0.95209000 0.95184501 0.00048968 718 1520577000 2018.03.09 06:30 0.95184000 0.95238000 0.95184000 0.95250000 0.95189596 0.00047808 1190 1520577900 2018.03.09 06:45 0.95237000 0.95217000 0.95214000 0.95251000 0.95192206 0.00046297 793 1520578800 2018.03.09 07:00 0.95217000 0.95217000 0.95205000 0.95226000 0.95194567 0.00045047 688 1520579700 2018.03.09 07:15 0.95217000 0.95188000 0.95184000 0.95223000 0.95193942 0.00042674 793 1520580600 2018.03.09 07:30 0.95189000 0.95208000 0.95186000 0.95209000 0.95195281 0.00039294 782 1520581500 2018.03.09 07:45 0.95207000 0.95191000 0.95185000 0.95210000 0.95194873 0.00039333 792 1520582400 2018.03.09 08:00 0.95191000 0.95185000 0.95163000 0.95193000 0.95193933 0.00039271 743 1520583300 2018.03.09 08:15 0.95188000 0.95175000 0.95162000 0.95227000 0.95192130 0.00037212 989 1520584200 2018.03.09 08:30 0.95175000 0.95164000 0.95160000 0.95183000 0.95189451 0.00031740 1046 1520585100 2018.03.09 08:45 0.95163000 0.95166000 0.95162000 0.95199000 0.95187217 0.00024555 1063 1520586000 2018.03.09 09:00 0.95165000 0.95180000 0.95157000 0.95221000 0.95186530 0.00020317 2108 1520586900 2018.03.09 09:15 0.95180000 0.95172000 0.95150000 0.95201000 0.95185146 0.00020027 2388 1520587800 2018.03.09 09:30 0.95172000 0.95178000 0.95141000 0.95189000 0.95184465 0.00020143 2225 1520588700 2018.03.09 09:45 0.95179000 0.95129000 0.95125000 0.95206000 0.95179183 0.00025074 1619 1520589600 2018.03.09 10:00 0.95130000 0.95143000 0.95096000 0.95217000 0.95175737 0.00027252 2410 1520590500 2018.03.09 10:15 0.95144000 0.95246000 0.95135000 0.95259000 0.95182429 0.00028482 1416 1520591400 2018.03.09 10:30 0.95246000 0.95243000 0.95176000 0.95249000 0.95188197 0.00030264 1539 1520592300 2018.03.09 10:45 0.95242000 0.95114000 0.95100000 0.95261000 0.95181131 0.00034893 1933 1520593200 2018.03.09 11:00 0.95114000 0.94992000 0.94965000 0.95123000 0.95163119 0.00056120 1954 1520594100 2018.03.09 11:15 0.94992000 0.94993000 0.94957000 0.95022000 0.95146917 0.00070436 1554 1520595000 2018.03.09 11:30 0.94993000 0.94984000 0.94950000 0.95016000 0.95131401 0.00079636 1322 1520595900 2018.03.09 11:45 0.94985000 0.95019000 0.94974000 0.95091000 0.95120696 0.00083660 1259 1520596800 2018.03.09 12:00 0.95019000 0.94975000 0.94971000 0.95058000 0.95106820 0.00090055 1892 1520597700 2018.03.09 12:15 0.94975000 0.95032000 0.94958000 0.95043000 0.95099694 0.00091446 1220 1520598600 2018.03.09 12:30 0.95031000 0.94981000 0.94976000 0.95040000 0.95088390 0.00094398 1289 1520599500 2018.03.09 12:45 0.94982000 0.95035000 0.94982000 0.95044000 0.95083305 0.00093408 1154 1520600400 2018.03.09 13:00 0.95034000 0.95073000 0.95026000 0.95131000 0.95082324 0.00090809 1324 1520601300 2018.03.09 13:15 0.95073000 0.95063000 0.95054000 0.95109000 0.95080484 0.00088782 724 1520602200 2018.03.09 13:30 0.95065000 0.95074000 0.95052000 0.95078000 0.95079866 0.00086875 688 1520603100 2018.03.09 13:45 0.95074000 0.95093000 0.95036000 0.95119000 0.95081117 0.00084684 1634 1520604000 2018.03.09 14:00 0.95093000 0.95091000 0.95065000 0.95109000 0.95082058 0.00081777 964 1520604900 2018.03.09 14:15 0.95091000 0.95101000 0.95075000 0.95116000 0.95083862 0.00079492 946 1520605800 2018.03.09 14:30 0.95101000 0.95132000 0.95093000 0.95137000 0.95088447 0.00078026 1118 1520606700 2018.03.09 14:45 0.95131000 0.95118000 0.95117000 0.95140000 0.95091261 0.00078311 709 1520607600 2018.03.09 15:00 0.95120000 0.95144000 0.95113000 0.95175000 0.95096284 0.00079529 1420 1520608500 2018.03.09 15:15 0.95143000 0.95130000 0.95112000 0.95175000 0.95099495 0.00073785 2341 1520609400 2018.03.09 15:30 0.95129000 0.95266000 0.94975000 0.95272000 0.95115353 0.00083497 10554 1520610300 2018.03.09 15:45 0.95267000 0.95035000 0.95021000 0.95268000 0.95107700 0.00081278 5006 1520611200 2018.03.09 16:00 0.95035000 0.95049000 0.94961000 0.95066000 0.95102110 0.00075579 3153 1520612100 2018.03.09 16:15 0.95048000 0.95032000 0.94951000 0.95096000 0.95095432 0.00070686 3191 1520613000 2018.03.09 16:30 0.95033000 0.95072000 0.94992000 0.95095000 0.95093201 0.00065728 3647 1520613900 2018.03.09 16:45 0.95072000 0.95057000 0.95051000 0.95108000 0.95089753 0.00063365 3026 1520614800 2018.03.09 17:00 0.95057000 0.95000000 0.94993000 0.95110000 0.95081205 0.00060390 3692 1520615700 2018.03.09 17:15 0.95000000 0.95004000 0.94919000 0.95013000 0.95073852 0.00061835 3089 1520616600 2018.03.09 17:30 0.95008000 0.95012000 0.94973000 0.95056000 0.95067962 0.00060661 2151 1520617500 2018.03.09 17:45 0.95012000 0.95004000 0.94911000 0.95023000 0.95061870 0.00063113 2467 1520618400 2018.03.09 18:00 0.95004000 0.94935000 0.94921000 0.95039000 0.95049787 0.00071686 1997 1520619300 2018.03.09 18:15 0.94935000 0.94958000 0.94913000 0.94968000 0.95041046 0.00076810 1768 1520620200 2018.03.09 18:30 0.94959000 0.94993000 0.94942000 0.95019000 0.95036470 0.00078532 1230 1520621100 2018.03.09 18:45 0.94994000 0.94926000 0.94876000 0.95021000 0.95025949 0.00084114 1675 1520622000 2018.03.09 19:00 0.94927000 0.94904000 0.94902000 0.94951000 0.95014335 0.00090288 1527 1520622900 2018.03.09 19:15 0.94904000 0.94949000 0.94889000 0.94984000 0.95008112 0.00091095 1560 1520623800 2018.03.09 19:30 0.94948000 0.94946000 0.94937000 0.95011000 0.95002197 0.00089323 1341 1520624700 2018.03.09 19:45 0.94946000 0.94996000 0.94939000 0.95022000 0.95001607 0.00085628 1280 1520625600 2018.03.09 20:00 0.94995000 0.94996000 0.94969000 0.95005000 0.95001073 0.00079577 914 1520626500 2018.03.09 20:15 0.94997000 0.94980000 0.94975000 0.95004000 0.94999066 0.00074473 1228 1520627400 2018.03.09 20:30 0.94981000 0.95036000 0.94975000 0.95044000 0.95002583 0.00045808 1229 1520628300 2018.03.09 20:45 0.95037000 0.95094000 0.95034000 0.95100000 0.95011290 0.00051323 746 1520629200 2018.03.09 21:00 0.95094000 0.95094000 0.95086000 0.95114000 0.95019167 0.00056164 652 1520630100 2018.03.09 21:15 0.95093000 0.95094000 0.95063000 0.95100000 0.95026294 0.00060947 1145 1520631000 2018.03.09 21:30 0.95094000 0.95107000 0.95068000 0.95113000 0.95033980 0.00065831 676 1520631900 2018.03.09 21:45 0.95108000 0.95080000 0.95066000 0.95123000 0.95038363 0.00068431 1029 1520632800 2018.03.09 22:00 0.95081000 0.95139000 0.95065000 0.95145000 0.95047947 0.00075539 2488 1520633700 2018.03.09 22:15 0.95138000 0.95120000 0.95107000 0.95148000 0.95054810 0.00079531 1393 1520634600 2018.03.09 22:30 0.95120000 0.95099000 0.95091000 0.95138000 0.95059018 0.00081368 1021 1520635500 2018.03.09 22:45 0.95099000 0.95116000 0.95092000 0.95139000 0.95064445 0.00083647 1393 1520636400 2018.03.09 23:00 0.95114000 0.95133000 0.95113000 0.95135000 0.95070974 0.00082353 526 1520637300 2018.03.09 23:15 0.95133000 0.95122000 0.95122000 0.95140000 0.95075834 0.00080860 497 1520638200 2018.03.09 23:30 0.95121000 0.95125000 0.95115000 0.95125000 0.95080516 0.00080956 218 1520639100 2018.03.09 23:45 0.95124000 0.95139000 0.95124000 0.95151000 0.95086086 0.00075844 265