Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 7.83925000 7.83937000 0.00001000 5.00000000 12.00000000 0.00001000 0.12107408 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1515569400 2018.01.10 07:30 7.82253000 7.82208000 7.82202000 7.82253000 7.82208000 0.00000000 140 1515571200 2018.01.10 08:00 7.82205000 7.82282000 7.82203000 7.82282000 7.82215048 0.00000000 286 1515573000 2018.01.10 08:30 7.82277000 7.82303000 7.82273000 7.82337000 7.82223424 0.00000000 570 1515574800 2018.01.10 09:00 7.82301000 7.82343000 7.82296000 7.82344000 7.82234812 0.00000000 184 1515576600 2018.01.10 09:30 7.82343000 7.82425000 7.82342000 7.82445000 7.82252925 0.00000000 462 1515578400 2018.01.10 10:00 7.82423000 7.82419000 7.82391000 7.82426000 7.82268742 0.00000000 435 1515580200 2018.01.10 10:30 7.82419000 7.82448000 7.82402000 7.82448000 7.82285814 0.00000000 298 1515582000 2018.01.10 11:00 7.82450000 7.82467000 7.82436000 7.82497000 7.82303070 0.00000000 632 1515583800 2018.01.10 11:30 7.82466000 7.82373000 7.82355000 7.82470000 7.82309730 0.00000000 558 1515585600 2018.01.10 12:00 7.82373000 7.82392000 7.82369000 7.82394000 7.82317565 0.00000000 158 1515587400 2018.01.10 12:30 7.82393000 7.82371000 7.82265000 7.82411000 7.82322654 0.00000000 613 1515589200 2018.01.10 13:00 7.82371000 7.82286000 7.82286000 7.82399000 7.82319163 0.00000000 326 1515591000 2018.01.10 13:30 7.82288000 7.82285000 7.82279000 7.82299000 7.82315910 0.00000000 126 1515592800 2018.01.10 14:00 7.82285000 7.82249000 7.82247000 7.82301000 7.82309537 0.00000000 209 1515594600 2018.01.10 14:30 7.82249000 7.82218000 7.82218000 7.82249000 7.82300820 0.00000000 81 1515596400 2018.01.10 15:00 7.82218000 7.82269000 7.82208000 7.82299000 7.82297789 0.00000000 247 1515598200 2018.01.10 15:30 7.82269000 7.82274000 7.82267000 7.82279000 7.82295523 0.00000000 80 1515600000 2018.01.10 16:00 7.82273000 7.82248000 7.82234000 7.82282000 7.82290997 0.00000000 91 1515601800 2018.01.10 16:30 7.82243000 7.82224000 7.82213000 7.82265000 7.82284617 0.00000000 631 1515603600 2018.01.10 17:00 7.82225000 7.82210000 7.82175000 7.82232000 7.82277510 0.00089544 784 1515605400 2018.01.10 17:30 7.82211000 7.82169000 7.82148000 7.82215000 7.82267176 0.00095919 546 1515607200 2018.01.10 18:00 7.82165000 7.82205000 7.82150000 7.82273000 7.82261255 0.00099558 1151 1515609000 2018.01.10 18:30 7.82204000 7.82201000 7.82190000 7.82205000 7.82255516 0.00102604 183 1515610800 2018.01.10 19:00 7.82200000 7.82156000 7.82139000 7.82201000 7.82246038 0.00107088 125 1515612600 2018.01.10 19:30 7.82157000 7.82154000 7.82151000 7.82161000 7.82237273 0.00104776 28 1515614400 2018.01.10 20:00 7.82160000 7.82149000 7.82149000 7.82163000 7.82228866 0.00101458 23 1515616200 2018.01.10 20:30 7.82154000 7.82171000 7.82146000 7.82180000 7.82223355 0.00091447 105 1515618000 2018.01.10 21:00 7.82168000 7.82167000 7.82145000 7.82179000 7.82217988 0.00075796 129 1515619800 2018.01.10 21:30 7.82167000 7.82175000 7.82167000 7.82183000 7.82213894 0.00068848 128 1515621600 2018.01.10 22:00 7.82175000 7.82171000 7.82165000 7.82180000 7.82209808 0.00057384 110 1515623400 2018.01.10 22:30 7.82171000 7.82207000 7.82167000 7.82215000 7.82209541 0.00044655 121 1515625200 2018.01.10 23:00 7.82208000 7.82200000 7.82172000 7.82208000 7.82208632 0.00041220 147 1515627000 2018.01.10 23:30 7.82190000 7.82262000 7.82189000 7.82294000 7.82213715 0.00040290 453 1515628800 2018.01.11 00:00 7.82236000 7.82178000 7.82142000 7.82242000 7.82210314 0.00039317 29 1515630600 2018.01.11 00:30 7.82171000 7.82174000 7.82171000 7.82187000 7.82206855 0.00039204 31 1515632400 2018.01.11 01:00 7.82187000 7.82192000 7.82152000 7.82192000 7.82205440 0.00036353 79 1515634200 2018.01.11 01:30 7.82192000 7.82202000 7.82192000 7.82242000 7.82205113 0.00032826 80 1515636000 2018.01.11 02:00 7.82202000 7.82203000 7.82165000 7.82272000 7.82204911 0.00031292 451 1515637800 2018.01.11 02:30 7.82182000 7.82374000 7.82182000 7.82388000 7.82221015 0.00054193 627 1515639600 2018.01.11 03:00 7.82372000 7.82510000 7.82372000 7.82524000 7.82248538 0.00091734 677 1515641400 2018.01.11 03:30 7.82512000 7.82452000 7.82417000 7.82529000 7.82267915 0.00107007 450 1515643200 2018.01.11 04:00 7.82453000 7.82421000 7.82359000 7.82458000 7.82282494 0.00116486 611 1515645000 2018.01.11 04:30 7.82420000 7.82401000 7.82370000 7.82422000 7.82293781 0.00122030 308 1515646800 2018.01.11 05:00 7.82399000 7.82428000 7.82398000 7.82433000 7.82306563 0.00126022 109 1515648600 2018.01.11 05:30 7.82428000 7.82419000 7.82401000 7.82429000 7.82317272 0.00127230 159 1515650400 2018.01.11 06:00 7.82415000 7.82402000 7.82402000 7.82419000 7.82325341 0.00125337 68 1515652200 2018.01.11 06:30 7.82409000 7.82430000 7.82409000 7.82436000 7.82335309 0.00125310 48 1515654000 2018.01.11 07:00 7.82430000 7.82399000 7.82398000 7.82430000 7.82341374 0.00121790 88 1515655800 2018.01.11 07:30 7.82399000 7.82373000 7.82371000 7.82401000 7.82344386 0.00116778 162 1515657600 2018.01.11 08:00 7.82373000 7.82379000 7.82369000 7.82383000 7.82347683 0.00110895 161 1515659400 2018.01.11 08:30 7.82379000 7.82393000 7.82367000 7.82401000 7.82351999 0.00107234 267 1515661200 2018.01.11 09:00 7.82393000 7.82386000 7.82364000 7.82398000 7.82355237 0.00102139 243 1515663000 2018.01.11 09:30 7.82386000 7.82410000 7.82382000 7.82429000 7.82360453 0.00100815 235 1515664800 2018.01.11 10:00 7.82408000 7.82406000 7.82385000 7.82439000 7.82364790 0.00092515 484 1515666600 2018.01.11 10:30 7.82408000 7.82419000 7.82388000 7.82500000 7.82369953 0.00082195 816 1515668400 2018.01.11 11:00 7.82418000 7.82426000 7.82418000 7.82472000 7.82375291 0.00071600 463 1515670200 2018.01.11 11:30 7.82426000 7.82361000 7.82311000 7.82442000 7.82373930 0.00060855 717 1515672000 2018.01.11 12:00 7.82359000 7.82308000 7.82298000 7.82359000 7.82367651 0.00053735 114 1515673800 2018.01.11 12:30 7.82305000 7.82266000 7.82263000 7.82305000 7.82357970 0.00064121 160 1515675600 2018.01.11 13:00 7.82264000 7.82262000 7.82235000 7.82272000 7.82348830 0.00063494 156 1515677400 2018.01.11 13:30 7.82260000 7.82266000 7.82258000 7.82284000 7.82340941 0.00066037 100 1515679200 2018.01.11 14:00 7.82266000 7.82278000 7.82257000 7.82278000 7.82334947 0.00068044 51 1515681000 2018.01.11 14:30 7.82276000 7.82275000 7.82267000 7.82287000 7.82329238 0.00070422 179 1515682800 2018.01.11 15:00 7.82278000 7.82306000 7.82234000 7.82326000 7.82327025 0.00068056 327 1515684600 2018.01.11 15:30 7.82294000 7.82303000 7.82280000 7.82355000 7.82324737 0.00066022 311 1515686400 2018.01.11 16:00 7.82306000 7.82264000 7.82258000 7.82311000 7.82318952 0.00067220 185 1515688200 2018.01.11 16:30 7.82265000 7.82274000 7.82261000 7.82282000 7.82314671 0.00064667 109 1515690000 2018.01.11 17:00 7.82274000 7.82274000 7.82262000 7.82275000 7.82310798 0.00063671 184 1515691800 2018.01.11 17:30 7.82273000 7.82275000 7.82272000 7.82314000 7.82307388 0.00063589 320 1515693600 2018.01.11 18:00 7.82276000 7.82254000 7.82254000 7.82287000 7.82302304 0.00063929 173 1515695400 2018.01.11 18:30 7.82256000 7.82274000 7.82254000 7.82275000 7.82299608 0.00061546 67 1515697200 2018.01.11 19:00 7.82273000 7.82271000 7.82271000 7.82280000 7.82296883 0.00059262 58 1515699000 2018.01.11 19:30 7.82272000 7.82268000 7.82268000 7.82272000 7.82294133 0.00054286 13 1515700800 2018.01.11 20:00 7.82268000 7.82262000 7.82252000 7.82274000 7.82291072 0.00048818 58 1515702600 2018.01.11 20:30 7.82265000 7.82262000 7.82260000 7.82275000 7.82288304 0.00039866 63 1515704400 2018.01.11 21:00 7.82263000 7.82267000 7.82261000 7.82267000 7.82286275 0.00025066 34 1515706200 2018.01.11 21:30 7.82265000 7.82263000 7.82263000 7.82268000 7.82284058 0.00018025 23 1515708000 2018.01.11 22:00 7.82265000 7.82257000 7.82254000 7.82275000 7.82281481 0.00016506 24 1515709800 2018.01.11 22:30 7.82257000 7.82259000 7.82251000 7.82265000 7.82279340 0.00015626 57 1515711600 2018.01.11 23:00 7.82258000 7.82254000 7.82252000 7.82270000 7.82276927 0.00014947 58 1515713400 2018.01.11 23:30 7.82251000 7.82278000 7.82251000 7.82281000 7.82277029 0.00014790 161 1515715200 2018.01.12 00:00 7.82275000 7.82267000 7.82232000 7.82343000 7.82276074 0.00014556 99 1515717000 2018.01.12 00:30 7.82266000 7.82289000 7.82263000 7.82293000 7.82277305 0.00015299 102 1515718800 2018.01.12 01:00 7.82282000 7.82284000 7.82282000 7.82291000 7.82277942 0.00014315 33 1515720600 2018.01.12 01:30 7.82288000 7.82351000 7.82274000 7.82375000 7.82284900 0.00023804 228 1515722400 2018.01.12 02:00 7.82351000 7.82327000 7.82246000 7.82351000 7.82288910 0.00026923 296 1515724200 2018.01.12 02:30 7.82325000 7.82330000 7.82316000 7.82355000 7.82292823 0.00029942 140 1515726000 2018.01.12 03:00 7.82330000 7.82366000 7.82325000 7.82366000 7.82299792 0.00036516 119 1515727800 2018.01.12 03:30 7.82366000 7.82363000 7.82362000 7.82393000 7.82305812 0.00041099 133 1515729600 2018.01.12 04:00 7.82364000 7.82343000 7.82335000 7.82369000 7.82309354 0.00041668 238 1515731400 2018.01.12 04:30 7.82343000 7.82429000 7.82343000 7.82432000 7.82320749 0.00052382 319 1515733200 2018.01.12 05:00 7.82429000 7.82409000 7.82367000 7.82429000 7.82329154 0.00057631 416 1515735000 2018.01.12 05:30 7.82409000 7.82383000 7.82318000 7.82415000 7.82334282 0.00058992 468 1515736800 2018.01.12 06:00 7.82384000 7.82379000 7.82374000 7.82400000 7.82338541 0.00058954 109 1515738600 2018.01.12 06:30 7.82377000 7.82346000 7.82314000 7.82378000 7.82339251 0.00056650 209 1515740400 2018.01.12 07:00 7.82346000 7.82350000 7.82342000 7.82384000 7.82340275 0.00054602 287 1515742200 2018.01.12 07:30 7.82350000 7.82337000 7.82337000 7.82355000 7.82339963 0.00051741 159 1515744000 2018.01.12 08:00 7.82337000 7.82300000 7.82267000 7.82338000 7.82336157 0.00048664 234 1515745800 2018.01.12 08:30 7.82301000 7.82291000 7.82273000 7.82326000 7.82331856 0.00046591 378 1515747600 2018.01.12 09:00 7.82290000 7.82317000 7.82286000 7.82334000 7.82330441 0.00043533 271 1515749400 2018.01.12 09:30 7.82317000 7.82388000 7.82308000 7.82395000 7.82335923 0.00042681 310 1515751200 2018.01.12 10:00 7.82388000 7.82326000 7.82308000 7.82394000 7.82334978 0.00040098 542 1515753000 2018.01.12 10:30 7.82325000 7.82381000 7.82312000 7.82381000 7.82339361 0.00038673 392 1515754800 2018.01.12 11:00 7.82379000 7.82356000 7.82352000 7.82382000 7.82340946 0.00036243 187 1515756600 2018.01.12 11:30 7.82358000 7.82362000 7.82340000 7.82367000 7.82342951 0.00035801 168 1515758400 2018.01.12 12:00 7.82362000 7.82379000 7.82362000 7.82380000 7.82346384 0.00035370 103 1515760200 2018.01.12 12:30 7.82380000 7.82334000 7.82307000 7.82384000 7.82345205 0.00035659 266 1515762000 2018.01.12 13:00 7.82335000 7.82340000 7.82332000 7.82341000 7.82344709 0.00035524 114 1515763800 2018.01.12 13:30 7.82340000 7.82414000 7.82334000 7.82441000 7.82351308 0.00036753 232 1515765600 2018.01.12 14:00 7.82409000 7.82454000 7.82406000 7.82502000 7.82361088 0.00041556 418 1515767400 2018.01.12 14:30 7.82454000 7.82371000 7.82360000 7.82455000 7.82362032 0.00038762 218 1515769200 2018.01.12 15:00 7.82370000 7.82329000 7.82329000 7.82408000 7.82358886 0.00037737 431 1515771000 2018.01.12 15:30 7.82315000 7.82391000 7.82283000 7.82413000 7.82361945 0.00038287 700 1515772800 2018.01.12 16:00 7.82390000 7.82275000 7.82272000 7.82392000 7.82353664 0.00041642 215 1515774600 2018.01.12 16:30 7.82274000 7.82360000 7.82260000 7.82413000 7.82354268 0.00041648 587 1515776400 2018.01.12 17:00 7.82358000 7.82368000 7.82354000 7.82378000 7.82355576 0.00041790 229 1515778200 2018.01.12 17:30 7.82370000 7.82265000 7.82257000 7.82374000 7.82346949 0.00046027 451 1515780000 2018.01.12 18:00 7.82262000 7.82319000 7.82254000 7.82363000 7.82344288 0.00045563 522 1515781800 2018.01.12 18:30 7.82319000 7.82283000 7.82266000 7.82323000 7.82338451 0.00047218 158 1515783600 2018.01.12 19:00 7.82284000 7.82273000 7.82238000 7.82288000 7.82332217 0.00050829 117 1515785400 2018.01.12 19:30 7.82276000 7.82266000 7.82255000 7.82276000 7.82325911 0.00053049 80 1515787200 2018.01.12 20:00 7.82265000 7.82276000 7.82265000 7.82279000 7.82321157 0.00055618 40 1515789000 2018.01.12 20:30 7.82275000 7.82271000 7.82263000 7.82279000 7.82316381 0.00056467 82 1515790800 2018.01.12 21:00 7.82269000 7.82260000 7.82250000 7.82275000 7.82311011 0.00058640 148 1515792600 2018.01.12 21:30 7.82259000 7.82257000 7.82224000 7.82278000 7.82305867 0.00060143 144 1515794400 2018.01.12 22:00 7.82258000 7.82252000 7.82245000 7.82272000 7.82300737 0.00060371 110 1515796200 2018.01.12 22:30 7.82243000 7.82228000 7.82228000 7.82249000 7.82293810 0.00063767 55 1515798000 2018.01.12 23:00 7.82229000 7.82215000 7.82208000 7.82237000 7.82286304 0.00067191 122 1515799800 2018.01.12 23:30 7.82209000 7.82194000 7.82189000 7.82224000 7.82277513 0.00066043 261 1515974400 2018.01.15 00:00 7.82082000 7.82272000 7.81988000 7.82279000 7.82276988 0.00053059 19 1515976200 2018.01.15 00:30 7.82267000 7.82266000 7.82216000 7.82267000 7.82275941 0.00048876 22 1515978000 2018.01.15 01:00 7.82266000 7.82228000 7.82228000 7.82266000 7.82271376 0.00048826 25 1515979800 2018.01.15 01:30 7.82234000 7.82233000 7.82223000 7.82249000 7.82267721 0.00041607 67 1515981600 2018.01.15 02:00 7.82235000 7.82305000 7.82233000 7.82390000 7.82271271 0.00042398 453 1515983400 2018.01.15 02:30 7.82305000 7.82356000 7.82297000 7.82359000 7.82279341 0.00043117 162 1515985200 2018.01.15 03:00 7.82357000 7.82352000 7.82334000 7.82390000 7.82286261 0.00043900 289 1515987000 2018.01.15 03:30 7.82353000 7.82340000 7.82321000 7.82358000 7.82291379 0.00047097 183 1515988800 2018.01.15 04:00 7.82340000 7.82330000 7.82294000 7.82346000 7.82295057 0.00049034 318 1515990600 2018.01.15 04:30 7.82327000 7.82336000 7.82319000 7.82340000 7.82298956 0.00051465 207 1515992400 2018.01.15 05:00 7.82335000 7.82360000 7.82335000 7.82368000 7.82304770 0.00055292 142 1515994200 2018.01.15 05:30 7.82356000 7.82369000 7.82350000 7.82370000 7.82310887 0.00058887 170 1515996000 2018.01.15 06:00 7.82369000 7.82358000 7.82357000 7.82374000 7.82315374 0.00061102 188 1515997800 2018.01.15 06:30 7.82360000 7.82340000 7.82340000 7.82361000 7.82317719 0.00061464 101 1515999600 2018.01.15 07:00 7.82340000 7.82334000 7.82330000 7.82352000 7.82319270 0.00060774 102 1516001400 2018.01.15 07:30 7.82336000 7.82340000 7.82329000 7.82340000 7.82321244 0.00059996 75 1516003200 2018.01.15 08:00 7.82340000 7.82334000 7.82330000 7.82340000 7.82322459 0.00058396 76 1516005000 2018.01.15 08:30 7.82332000 7.82369000 7.82332000 7.82369000 7.82326891 0.00056468 254 1516006800 2018.01.15 09:00 7.82369000 7.82376000 7.82368000 7.82381000 7.82331568 0.00052662 185 1516008600 2018.01.15 09:30 7.82377000 7.82412000 7.82377000 7.82536000 7.82339229 0.00047176 603 1516010400 2018.01.15 10:00 7.82412000 7.82468000 7.82407000 7.82514000 7.82351493 0.00054340 419 1516012200 2018.01.15 10:30 7.82468000 7.82450000 7.82444000 7.82506000 7.82360874 0.00056550 230 1516014000 2018.01.15 11:00 7.82449000 7.82368000 7.82368000 7.82449000 7.82361553 0.00048209 390 1516015800 2018.01.15 11:30 7.82368000 7.82362000 7.82356000 7.82382000 7.82361595 0.00038700 275 1516017600 2018.01.15 12:00 7.82362000 7.82407000 7.82337000 7.82419000 7.82365920 0.00037463 391 1516019400 2018.01.15 12:30 7.82407000 7.82350000 7.82349000 7.82411000 7.82364404 0.00037671 225 1516021200 2018.01.15 13:00 7.82350000 7.82348000 7.82340000 7.82353000 7.82362841 0.00037909 208 1516023000 2018.01.15 13:30 7.82350000 7.82365000 7.82347000 7.82370000 7.82363047 0.00037535 87 1516024800 2018.01.15 14:00 7.82365000 7.82395000 7.82365000 7.82397000 7.82366090 0.00036875 83 1516026600 2018.01.15 14:30 7.82395000 7.82373000 7.82371000 7.82405000 7.82366748 0.00036153 83 1516028400 2018.01.15 15:00 7.82372000 7.82342000 7.82341000 7.82374000 7.82364391 0.00037019 168 1516030200 2018.01.15 15:30 7.82342000 7.82335000 7.82335000 7.82356000 7.82361592 0.00038198 68 1516032000 2018.01.15 16:00 7.82336000 7.82304000 7.82303000 7.82341000 7.82356107 0.00041608 98 1516033800 2018.01.15 16:30 7.82303000 7.82311000 7.82302000 7.82315000 7.82351811 0.00043969 80 1516035600 2018.01.15 17:00 7.82311000 7.82312000 7.82309000 7.82324000 7.82348020 0.00046033 90 1516037400 2018.01.15 17:30 7.82305000 7.82305000 7.82293000 7.82310000 7.82343923 0.00048565 135 1516039200 2018.01.15 18:00 7.82306000 7.82306000 7.82297000 7.82318000 7.82340311 0.00050751 160 1516041000 2018.01.15 18:30 7.82306000 7.82337000 7.82300000 7.82337000 7.82339996 0.00050482 102 1516042800 2018.01.15 19:00 7.82337000 7.82352000 7.82332000 7.82382000 7.82341139 0.00049458 145 1516044600 2018.01.15 19:30 7.82352000 7.82353000 7.82347000 7.82354000 7.82342268 0.00046553 65 1516046400 2018.01.15 20:00 7.82352000 7.82368000 7.82351000 7.82392000 7.82344719 0.00036979 61 1516048200 2018.01.15 20:30 7.82369000 7.82386000 7.82367000 7.82404000 7.82348651 0.00029676 61 1516050000 2018.01.15 21:00 7.82387000 7.82387000 7.82375000 7.82394000 7.82352303 0.00030654 72 1516051800 2018.01.15 21:30 7.82388000 7.82396000 7.82380000 7.82397000 7.82356465 0.00032459 59 1516053600 2018.01.15 22:00 7.82396000 7.82335000 7.82331000 7.82397000 7.82354420 0.00030307 52 1516055400 2018.01.15 22:30 7.82335000 7.82349000 7.82335000 7.82349000 7.82353904 0.00030209 40 1516057200 2018.01.15 23:00 7.82348000 7.82348000 7.82338000 7.82363000 7.82353342 0.00030103 94 1516059000 2018.01.15 23:30 7.82341000 7.82333000 7.82331000 7.82358000 7.82351404 0.00029946 447 1516060800 2018.01.16 00:00 7.82297000 7.82353000 7.82297000 7.82356000 7.82351556 0.00028356 106 1516062600 2018.01.16 00:30 7.82352000 7.82348000 7.82344000 7.82371000 7.82351218 0.00027857 214 1516064400 2018.01.16 01:00 7.82346000 7.82395000 7.82331000 7.82395000 7.82355387 0.00030520 47 1516066200 2018.01.16 01:30 7.82389000 7.82381000 7.82345000 7.82395000 7.82357827 0.00031396 113 1516068000 2018.01.16 02:00 7.82382000 7.82406000 7.82365000 7.82406000 7.82362415 0.00031965 212 1516069800 2018.01.16 02:30 7.82404000 7.82426000 7.82392000 7.82444000 7.82368470 0.00034237 152 1516071600 2018.01.16 03:00 7.82427000 7.82416000 7.82370000 7.82436000 7.82372997 0.00034448 332 1516073400 2018.01.16 03:30 7.82416000 7.82425000 7.82381000 7.82476000 7.82377950 0.00033836 478 1516075200 2018.01.16 04:00 7.82425000 7.82440000 7.82415000 7.82463000 7.82383859 0.00033590 358 1516077000 2018.01.16 04:30 7.82440000 7.82459000 7.82436000 7.82476000 7.82391016 0.00036975 252 1516078800 2018.01.16 05:00 7.82458000 7.82442000 7.82437000 7.82459000 7.82395871 0.00038480 143 1516080600 2018.01.16 05:30 7.82441000 7.82450000 7.82439000 7.82451000 7.82401026 0.00040003 115 1516082400 2018.01.16 06:00 7.82450000 7.82438000 7.82432000 7.82464000 7.82404548 0.00040796 135 1516084200 2018.01.16 06:30 7.82438000 7.82454000 7.82437000 7.82457000 7.82409257 0.00042934 73 1516086000 2018.01.16 07:00 7.82454000 7.82460000 7.82443000 7.82461000 7.82414090 0.00045100 78 1516087800 2018.01.16 07:30 7.82458000 7.82437000 7.82437000 7.82463000 7.82416272 0.00045710 96 1516089600 2018.01.16 08:00 7.82438000 7.82467000 7.82437000 7.82471000 7.82421103 0.00044258 131 1516091400 2018.01.16 08:30 7.82467000 7.82460000 7.82460000 7.82472000 7.82424808 0.00042653 108 1516093200 2018.01.16 09:00 7.82460000 7.82462000 7.82416000 7.82473000 7.82428350 0.00040270 228 1516095000 2018.01.16 09:30 7.82462000 7.82458000 7.82446000 7.82484000 7.82431174 0.00034874 267 1516096800 2018.01.16 10:00 7.82458000 7.82467000 7.82440000 7.82482000 7.82434586 0.00031039 514 1516098600 2018.01.16 10:30 7.82468000 7.82492000 7.82456000 7.82500000 7.82440054 0.00026551 346 1516100400 2018.01.16 11:00 7.82492000 7.82449000 7.82437000 7.82497000 7.82440906 0.00024509 514 1516102200 2018.01.16 11:30 7.82448000 7.82461000 7.82425000 7.82479000 7.82442819 0.00020402 446 1516104000 2018.01.16 12:00 7.82461000 7.82410000 7.82405000 7.82462000 7.82439694 0.00021179 192 1516105800 2018.01.16 12:30 7.82410000 7.82384000 7.82381000 7.82432000 7.82434390 0.00026365 352 1516107600 2018.01.16 13:00 7.82384000 7.82373000 7.82367000 7.82408000 7.82428543 0.00031904 141 1516109400 2018.01.16 13:30 7.82371000 7.82353000 7.82345000 7.82371000 7.82421348 0.00039124 140 1516111200 2018.01.16 14:00 7.82353000 7.82349000 7.82349000 7.82355000 7.82414458 0.00045032 82 1516113000 2018.01.16 14:30 7.82351000 7.82342000 7.82342000 7.82357000 7.82407557 0.00049587 72 1516114800 2018.01.16 15:00 7.82342000 7.82343000 7.82336000 7.82374000 7.82401409 0.00053532 327 1516116600 2018.01.16 15:30 7.82342000 7.82327000 7.82325000 7.82343000 7.82394322 0.00057691 116 1516118400 2018.01.16 16:00 7.82324000 7.82321000 7.82301000 7.82338000 7.82387339 0.00061787 109 1516120200 2018.01.16 16:30 7.82319000 7.82314000 7.82302000 7.82319000 7.82380355 0.00064654 184 1516122000 2018.01.16 17:00 7.82316000 7.82298000 7.82284000 7.82322000 7.82372511 0.00067423 137 1516123800 2018.01.16 17:30 7.82299000 7.82258000 7.82258000 7.82339000 7.82361605 0.00074033 441 1516125600 2018.01.16 18:00 7.82258000 7.82322000 7.82128000 7.82334000 7.82357834 0.00071924 1020 1516127400 2018.01.16 18:30 7.82321000 7.82317000 7.82306000 7.82322000 7.82353945 0.00069880 171 1516129200 2018.01.16 19:00 7.82317000 7.82315000 7.82298000 7.82317000 7.82350236 0.00067013 72 1516131000 2018.01.16 19:30 7.82316000 7.82341000 7.82308000 7.82343000 7.82349356 0.00062733 79 1516132800 2018.01.16 20:00 7.82342000 7.82336000 7.82332000 7.82345000 7.82348084 0.00057175 59 1516134600 2018.01.16 20:30 7.82335000 7.82268000 7.82244000 7.82335000 7.82340457 0.00050504 123 1516136400 2018.01.16 21:00 7.82267000 7.82279000 7.82267000 7.82293000 7.82334604 0.00046122 65 1516138200 2018.01.16 21:30 7.82279000 7.82275000 7.82275000 7.82281000 7.82328927 0.00037993 19 1516140000 2018.01.16 22:00 7.82276000 7.82278000 7.82275000 7.82283000 7.82324077 0.00034322 35 1516141800 2018.01.16 22:30 7.82277000 7.82281000 7.82276000 7.82291000 7.82319975 0.00032086 50 1516143600 2018.01.16 23:00 7.82276000 7.82283000 7.82259000 7.82286000 7.82316453 0.00029991 162 1516145400 2018.01.16 23:30 7.82283000 7.82287000 7.82278000 7.82303000 7.82313648 0.00028796 141 1516147200 2018.01.17 00:00 7.82265000 7.82326000 7.82262000 7.82374000 7.82314824 0.00028192 156 1516149000 2018.01.17 00:30 7.82328000 7.82345000 7.82238000 7.82345000 7.82317698 0.00029395 209 1516150800 2018.01.17 01:00 7.82332000 7.82375000 7.82332000 7.82375000 7.82323156 0.00033757 71 1516152600 2018.01.17 01:30 7.82373000 7.82372000 7.82312000 7.82376000 7.82327807 0.00037500 169 1516154400 2018.01.17 02:00 7.82366000 7.82379000 7.82362000 7.82380000 7.82332683 0.00041334 57 1516156200 2018.01.17 02:30 7.82378000 7.82421000 7.82378000 7.82437000 7.82341094 0.00049012 161 1516158000 2018.01.17 03:00 7.82415000 7.82341000 7.82294000 7.82432000 7.82341085 0.00048051 562 1516159800 2018.01.17 03:30 7.82341000 7.82358000 7.82302000 7.82389000 7.82342696 0.00045085 465 1516161600 2018.01.17 04:00 7.82359000 7.82366000 7.82354000 7.82388000 7.82344916 0.00045960 367 1516163400 2018.01.17 04:30 7.82365000 7.82323000 7.82323000 7.82372000 7.82342828 0.00045043 123 1516165200 2018.01.17 05:00 7.82321000 7.82353000 7.82294000 7.82386000 7.82343797 0.00044970 468 1516167000 2018.01.17 05:30 7.82353000 7.82350000 7.82334000 7.82360000 7.82344388 0.00045175 237 1516168800 2018.01.17 06:00 7.82345000 7.82336000 7.82333000 7.82351000 7.82343589 0.00044923 89 1516170600 2018.01.17 06:30 7.82336000 7.82348000 7.82336000 7.82353000 7.82344009 0.00041735 135 1516172400 2018.01.17 07:00 7.82347000 7.82363000 7.82347000 7.82365000 7.82345818 0.00039668 138 1516174200 2018.01.17 07:30 7.82363000 7.82333000 7.82333000 7.82363000 7.82344597 0.00036338 216 1516176000 2018.01.17 08:00 7.82334000 7.82231000 7.81962000 7.82337000 7.82333778 0.00041595 1353 1516177800 2018.01.17 08:30 7.82228000 7.82234000 7.82214000 7.82281000 7.82324276 0.00047169 372 1516179600 2018.01.17 09:00 7.82234000 7.82008000 7.82001000 7.82250000 7.82294154 0.00089099 855 1516181400 2018.01.17 09:30 7.82013000 7.82008000 7.81878000 7.82081000 7.82266901 0.00116426 1188 1516183200 2018.01.17 10:00 7.82007000 7.81944000 7.81818000 7.82007000 7.82236149 0.00144648 583 1516185000 2018.01.17 10:30 7.81946000 7.82078000 7.81946000 7.82130000 7.82221087 0.00151690 1014 1516186800 2018.01.17 11:00 7.82078000 7.82025000 7.82010000 7.82090000 7.82202412 0.00159675 449 1516188600 2018.01.17 11:30 7.82026000 7.81986000 7.81986000 7.82047000 7.82181801 0.00168354 402 1516190400 2018.01.17 12:00 7.81987000 7.81933000 7.81926000 7.82004000 7.82158106 0.00178104 384 1516192200 2018.01.17 12:30 7.81933000 7.81847000 7.81831000 7.81943000 7.82128477 0.00189126 368 1516194000 2018.01.17 13:00 7.81847000 7.81625000 7.81621000 7.81858000 7.82080527 0.00225351 529 1516195800 2018.01.17 13:30 7.81630000 7.81647000 7.81630000 7.81700000 7.82039238 0.00247061 176 1516197600 2018.01.17 14:00 7.81642000 7.81740000 7.81637000 7.81752000 7.82010740 0.00252255 196 1516199400 2018.01.17 14:30 7.81740000 7.81792000 7.81735000 7.81821000 7.81989907 0.00252183 165 1516201200 2018.01.17 15:00 7.81793000 7.81898000 7.81792000 7.81918000 7.81981154 0.00241486 317 1516203000 2018.01.17 15:30 7.81897000 7.81913000 7.81893000 7.81933000 7.81974663 0.00228517 351 1516204800 2018.01.17 16:00 7.81913000 7.81899000 7.81886000 7.81913000 7.81967457 0.00215147 157 1516206600 2018.01.17 16:30 7.81896000 7.81927000 7.81893000 7.81938000 7.81963604 0.00197929 194 1516208400 2018.01.17 17:00 7.81927000 7.81936000 7.81919000 7.81936000 7.81960975 0.00176563 174 1516210200 2018.01.17 17:30 7.81936000 7.81892000 7.81890000 7.81940000 7.81954406 0.00155255 211 1516212000 2018.01.17 18:00 7.81892000 7.81926000 7.81858000 7.81930000 7.81951701 0.00141782 321 1516213800 2018.01.17 18:30 7.81927000 7.81899000 7.81898000 7.81931000 7.81946682 0.00125395 142 1516215600 2018.01.17 19:00 7.81898000 7.81875000 7.81864000 7.81898000 7.81939855 0.00122714 138 1516217400 2018.01.17 19:30 7.81875000 7.81876000 7.81865000 7.81879000 7.81933773 0.00119894 57 1516219200 2018.01.17 20:00 7.81877000 7.81887000 7.81874000 7.81892000 7.81929319 0.00118406 87 1516221000 2018.01.17 20:30 7.81884000 7.81827000 7.81822000 7.81887000 7.81919574 0.00111033 191 1516222800 2018.01.17 21:00 7.81822000 7.81835000 7.81815000 7.81838000 7.81911519 0.00105845 115 1516224600 2018.01.17 21:30 7.81835000 7.81847000 7.81835000 7.81850000 7.81905375 0.00102120 67 1516226400 2018.01.17 22:00 7.81846000 7.81841000 7.81831000 7.81849000 7.81899244 0.00099562 93 1516228200 2018.01.17 22:30 7.81841000 7.81772000 7.81759000 7.81842000 7.81887125 0.00096758 132 1516230000 2018.01.17 23:00 7.81772000 7.81783000 7.81764000 7.81826000 7.81877209 0.00076437 142 1516231800 2018.01.17 23:30 7.81785000 7.81815000 7.81759000 7.81818000 7.81871284 0.00056619 1140 1516233600 2018.01.18 00:00 7.81807000 7.81778000 7.81763000 7.81807000 7.81862400 0.00051705 125 1516235400 2018.01.18 00:30 7.81778000 7.81837000 7.81774000 7.81838000 7.81859981 0.00049673 232 1516237200 2018.01.18 01:00 7.81820000 7.81807000 7.81786000 7.81886000 7.81854935 0.00050468 545 1516239000 2018.01.18 01:30 7.81811000 7.81776000 7.81774000 7.81884000 7.81847417 0.00051948 242 1516240800 2018.01.18 02:00 7.81776000 7.81562000 7.81516000 7.81818000 7.81820235 0.00081836 914 1516242600 2018.01.18 02:30 7.81563000 7.81596000 7.81524000 7.81620000 7.81798879 0.00094957 785 1516244400 2018.01.18 03:00 7.81596000 7.81658000 7.81589000 7.81690000 7.81785462 0.00096946 594 1516246200 2018.01.18 03:30 7.81656000 7.81770000 7.81588000 7.81803000 7.81783989 0.00094250 688 1516248000 2018.01.18 04:00 7.81770000 7.81874000 7.81770000 7.81914000 7.81792562 0.00090286 980 1516249800 2018.01.18 04:30 7.81874000 7.81897000 7.81847000 7.81914000 7.81802508 0.00090377 618 1516251600 2018.01.18 05:00 7.81899000 7.81982000 7.81895000 7.82006000 7.81819603 0.00099297 889 1516253400 2018.01.18 05:30 7.81982000 7.82004000 7.81980000 7.82012000 7.81837164 0.00110173 235 1516255200 2018.01.18 06:00 7.82004000 7.82011000 7.81992000 7.82017000 7.81853720 0.00120744 206 1516257000 2018.01.18 06:30 7.82010000 7.82043000 7.82009000 7.82045000 7.81871747 0.00133105 78 1516258800 2018.01.18 07:00 7.82043000 7.82093000 7.82043000 7.82099000 7.81892819 0.00148299 402 1516260600 2018.01.18 07:30 7.82092000 7.82106000 7.82056000 7.82107000 7.81913122 0.00162175 319 1516262400 2018.01.18 08:00 7.82106000 7.82125000 7.82106000 7.82178000 7.81933300 0.00175091 471 1516264200 2018.01.18 08:30 7.82125000 7.82143000 7.82088000 7.82180000 7.81953272 0.00184290 787 1516266000 2018.01.18 09:00 7.82139000 7.82100000 7.82086000 7.82161000 7.81967246 0.00187898 724 1516267800 2018.01.18 09:30 7.82098000 7.81841000 7.81835000 7.82111000 7.81955223 0.00182961 1403 1516269600 2018.01.18 10:00 7.81841000 7.81910000 7.81777000 7.82019000 7.81950916 0.00177786 1578 1516271400 2018.01.18 10:30 7.81913000 7.81902000 7.81827000 7.81917000 7.81946257 0.00175268 766 1516273200 2018.01.18 11:00 7.81905000 7.81842000 7.81817000 7.81906000 7.81936328 0.00172355 666 1516275000 2018.01.18 11:30 7.81844000 7.81874000 7.81819000 7.81893000 7.81930392 0.00168573 453 1516276800 2018.01.18 12:00 7.81877000 7.81852000 7.81850000 7.81943000 7.81922926 0.00148342 501 1516278600 2018.01.18 12:30 7.81852000 7.81814000 7.81811000 7.81864000 7.81912552 0.00133263 310 1516280400 2018.01.18 13:00 7.81814000 7.81782000 7.81769000 7.81814000 7.81900118 0.00128116 205 1516282200 2018.01.18 13:30 7.81782000 7.81778000 7.81773000 7.81791000 7.81888488 0.00132578 108 1516284000 2018.01.18 14:00 7.81778000 7.81772000 7.81763000 7.81806000 7.81877394 0.00139963 159 1516285800 2018.01.18 14:30 7.81771000 7.81772000 7.81765000 7.81802000 7.81867357 0.00146388 139 1516287600 2018.01.18 15:00 7.81772000 7.81721000 7.81717000 7.81772000 7.81853418 0.00153699 101 1516289400 2018.01.18 15:30 7.81721000 7.81708000 7.81706000 7.81727000 7.81839568 0.00159031 111 1516291200 2018.01.18 16:00 7.81709000 7.81795000 7.81704000 7.81799000 7.81835324 0.00156334 138 1516293000 2018.01.18 16:30 7.81795000 7.81685000 7.81684000 7.81801000 7.81821007 0.00157859 393 1516294800 2018.01.18 17:00 7.81687000 7.81756000 7.81684000 7.81763000 7.81814816 0.00148328 249 1516296600 2018.01.18 17:30 7.81757000 7.81753000 7.81742000 7.81794000 7.81808929 0.00135490 450 1516298400 2018.01.18 18:00 7.81756000 7.81787000 7.81743000 7.81788000 7.81806840 0.00116087 399 1516300200 2018.01.18 18:30 7.81780000 7.81773000 7.81769000 7.81799000 7.81803618 0.00088992 160 1516302000 2018.01.18 19:00 7.81771000 7.81784000 7.81767000 7.81792000 7.81801749 0.00059314 83 1516303800 2018.01.18 19:30 7.81784000 7.81786000 7.81780000 7.81787000 7.81800249 0.00058544 56 1516305600 2018.01.18 20:00 7.81787000 7.81784000 7.81780000 7.81793000 7.81798702 0.00052883 74 1516307400 2018.01.18 20:30 7.81784000 7.81783000 7.81768000 7.81784000 7.81797206 0.00047137 95 1516309200 2018.01.18 21:00 7.81784000 7.81785000 7.81776000 7.81792000 7.81796044 0.00045649 75 1516311000 2018.01.18 21:30 7.81785000 7.81774000 7.81774000 7.81785000 7.81793944 0.00041335 26 1516312800 2018.01.18 22:00 7.81774000 7.81779000 7.81771000 7.81781000 7.81792521 0.00038483 30 1516314600 2018.01.18 22:30 7.81776000 7.81729000 7.81725000 7.81777000 7.81786471 0.00036807 106 1516316400 2018.01.18 23:00 7.81729000 7.81660000 7.81659000 7.81729000 7.81774427 0.00040219 188 1516318200 2018.01.18 23:30 7.81660000 7.81663000 7.81654000 7.81675000 7.81763815 0.00043404 99 1516320000 2018.01.19 00:00 7.81654000 7.81688000 7.81650000 7.81704000 7.81756594 0.00044669 81 1516321800 2018.01.19 00:30 7.81693000 7.81784000 7.81688000 7.81839000 7.81759204 0.00045478 332 1516323600 2018.01.19 01:00 7.81784000 7.81775000 7.81763000 7.81810000 7.81760709 0.00045089 87 1516325400 2018.01.19 01:30 7.81774000 7.81756000 7.81727000 7.81778000 7.81760260 0.00043467 110 1516327200 2018.01.19 02:00 7.81756000 7.81814000 7.81756000 7.81821000 7.81765378 0.00045326 161 1516329000 2018.01.19 02:30 7.81815000 7.81997000 7.81814000 7.82014000 7.81787437 0.00068371 692 1516330800 2018.01.19 03:00 7.81998000 7.82043000 7.81954000 7.82081000 7.81811777 0.00092785 585 1516332600 2018.01.19 03:30 7.82044000 7.82008000 7.82001000 7.82073000 7.81830465 0.00106022 546 1516334400 2018.01.19 04:00 7.82004000 7.81981000 7.81974000 7.82015000 7.81844801 0.00114669 239 1516336200 2018.01.19 04:30 7.81983000 7.81940000 7.81940000 7.82011000 7.81853868 0.00118132 335 1516338000 2018.01.19 05:00 7.81940000 7.81905000 7.81856000 7.81969000 7.81858738 0.00119075 843 1516339800 2018.01.19 05:30 7.81903000 7.81861000 7.81856000 7.81903000 7.81858953 0.00118021 357 1516341600 2018.01.19 06:00 7.81860000 7.81930000 7.81856000 7.81933000 7.81865719 0.00119586 244 1516343400 2018.01.19 06:30 7.81929000 7.81940000 7.81914000 7.81942000 7.81872794 0.00120996 98 1516345200 2018.01.19 07:00 7.81943000 7.81920000 7.81915000 7.81944000 7.81877290 0.00120893 135 1516347000 2018.01.19 07:30 7.81919000 7.81921000 7.81855000 7.81935000 7.81881453 0.00119927 663 1516348800 2018.01.19 08:00 7.81920000 7.81814000 7.81811000 7.81923000 7.81875028 0.00117496 488 1516350600 2018.01.19 08:30 7.81814000 7.81865000 7.81811000 7.81924000 7.81874073 0.00112794 651 1516352400 2018.01.19 09:00 7.81866000 7.81794000 7.81727000 7.81881000 7.81866447 0.00103667 1253 1516354200 2018.01.19 09:30 7.81794000 7.81770000 7.81765000 7.81844000 7.81857262 0.00096899 427 1516356000 2018.01.19 10:00 7.81770000 7.81693000 7.81669000 7.81786000 7.81841618 0.00100613 529 1516357800 2018.01.19 10:30 7.81698000 7.81800000 7.81683000 7.81820000 7.81837654 0.00101660 652 1516359600 2018.01.19 11:00 7.81799000 7.81813000 7.81769000 7.81840000 7.81835306 0.00101808 354 1516361400 2018.01.19 11:30 7.81812000 7.81829000 7.81779000 7.81831000 7.81834706 0.00100543 284 1516363200 2018.01.19 12:00 7.81828000 7.81830000 7.81804000 7.81840000 7.81834257 0.00100656 225 1516365000 2018.01.19 12:30 7.81831000 7.81820000 7.81819000 7.81838000 7.81832900 0.00094483 60 1516366800 2018.01.19 13:00 7.81820000 7.81803000 7.81799000 7.81825000 7.81830052 0.00083292 111 1516368600 2018.01.19 13:30 7.81804000 7.81779000 7.81779000 7.81817000 7.81825190 0.00075539 107 1516370400 2018.01.19 14:00 7.81776000 7.81819000 7.81769000 7.81829000 7.81824600 0.00067191 138 1516372200 2018.01.19 14:30 7.81820000 7.81836000 7.81809000 7.81838000 7.81825686 0.00061882 99 1516374000 2018.01.19 15:00 7.81837000 7.81785000 7.81763000 7.81838000 7.81821811 0.00060453 197 1516375800 2018.01.19 15:30 7.81785000 7.81820000 7.81778000 7.81821000 7.81821639 0.00059837 111 1516377600 2018.01.19 16:00 7.81820000 7.81767000 7.81766000 7.81820000 7.81816435 0.00056232 1087 1516379400 2018.01.19 16:30 7.81767000 7.81794000 7.81719000 7.81811000 7.81814298 0.00049155 254 1516381200 2018.01.19 17:00 7.81795000 7.81807000 7.81791000 7.81820000 7.81813603 0.00043034 103 1516383000 2018.01.19 17:30 7.81807000 7.81752000 7.81752000 7.81879000 7.81807736 0.00036522 408 1516384800 2018.01.19 18:00 7.81754000 7.81768000 7.81745000 7.81793000 7.81803952 0.00036680 414 1516386600 2018.01.19 18:30 7.81768000 7.81755000 7.81749000 7.81776000 7.81799290 0.00034444 107 1516388400 2018.01.19 19:00 7.81752000 7.81750000 7.81738000 7.81752000 7.81794596 0.00035166 74 1516390200 2018.01.19 19:30 7.81752000 7.81801000 7.81751000 7.81805000 7.81795205 0.00034830 177 1516392000 2018.01.19 20:00 7.81798000 7.81746000 7.81745000 7.81798000 7.81790519 0.00028631 91 1516393800 2018.01.19 20:30 7.81747000 7.81739000 7.81738000 7.81756000 7.81785613 0.00031198 95 1516395600 2018.01.19 21:00 7.81741000 7.81742000 7.81737000 7.81742000 7.81781459 0.00032565 19 1516397400 2018.01.19 21:30 7.81739000 7.81715000 7.81712000 7.81747000 7.81775130 0.00034751 50 1516399200 2018.01.19 22:00 7.81710000 7.81654000 7.81634000 7.81713000 7.81763593 0.00043191 122 1516401000 2018.01.19 22:30 7.81652000 7.81645000 7.81641000 7.81684000 7.81752299 0.00050428 107 1516402800 2018.01.19 23:00 7.81647000 7.81615000 7.81597000 7.81647000 7.81739223 0.00059868 169 1516404600 2018.01.19 23:30 7.81615000 7.81620000 7.81595000 7.81624000 7.81727868 0.00067156 145 1516579200 2018.01.22 00:00 7.81291000 7.81690000 7.81291000 7.81691000 7.81724262 0.00065325 57 1516581000 2018.01.22 00:30 7.81689000 7.81635000 7.81618000 7.81718000 7.81715761 0.00064894 107 1516582800 2018.01.22 01:00 7.81632000 7.81649000 7.81623000 7.81725000 7.81709402 0.00065798 190 1516584600 2018.01.22 01:30 7.81651000 7.81649000 7.81645000 7.81680000 7.81703650 0.00063196 314 1516586400 2018.01.22 02:00 7.81645000 7.81800000 7.81638000 7.81809000 7.81712826 0.00064104 331 1516588200 2018.01.22 02:30 7.81799000 7.81776000 7.81692000 7.81804000 7.81718843 0.00063124 322 1516590000 2018.01.22 03:00 7.81774000 7.81839000 7.81769000 7.81845000 7.81730286 0.00067015 174 1516591800 2018.01.22 03:30 7.81840000 7.81874000 7.81837000 7.81880000 7.81743973 0.00076708 269 1516593600 2018.01.22 04:00 7.81874000 7.82033000 7.81847000 7.82098000 7.81771500 0.00105875 1595 1516595400 2018.01.22 04:30 7.82033000 7.82018000 7.81988000 7.82034000 7.81794976 0.00125770 542 1516597200 2018.01.22 05:00 7.82018000 7.81961000 7.81941000 7.82018000 7.81810788 0.00135830 253 1516599000 2018.01.22 05:30 7.81957000 7.81983000 7.81947000 7.81995000 7.81827189 0.00146842 217 1516600800 2018.01.22 06:00 7.81983000 7.81899000 7.81893000 7.81985000 7.81834028 0.00149087 220 1516602600 2018.01.22 06:30 7.81898000 7.81844000 7.81835000 7.81911000 7.81834978 0.00147919 271 1516604400 2018.01.22 07:00 7.81843000 7.81861000 7.81810000 7.81871000 7.81837456 0.00147379 376 1516606200 2018.01.22 07:30 7.81860000 7.81859000 7.81850000 7.81954000 7.81839508 0.00145504 588 1516608000 2018.01.22 08:00 7.81859000 7.81846000 7.81841000 7.81937000 7.81840126 0.00139629 406 1516609800 2018.01.22 08:30 7.81846000 7.81863000 7.81821000 7.81875000 7.81842305 0.00133154 438 1516611600 2018.01.22 09:00 7.81862000 7.81838000 7.81830000 7.81862000 7.81841895 0.00123024 183 1516613400 2018.01.22 09:30 7.81837000 7.81792000 7.81776000 7.81837000 7.81837143 0.00112955 440 1516615200 2018.01.22 10:00 7.81791000 7.81792000 7.81749000 7.81826000 7.81832843 0.00108748 413 1516617000 2018.01.22 10:30 7.81795000 7.81846000 7.81795000 7.81847000 7.81834096 0.00099164 221 1516618800 2018.01.22 11:00 7.81847000 7.81799000 7.81788000 7.81849000 7.81830754 0.00091416 199 1516620600 2018.01.22 11:30 7.81798000 7.81875000 7.81794000 7.81892000 7.81834968 0.00080566 531 1516622400 2018.01.22 12:00 7.81875000 7.81822000 7.81811000 7.81875000 7.81833733 0.00080801 373 1516624200 2018.01.22 12:30 7.81821000 7.81799000 7.81777000 7.81853000 7.81830425 0.00081777 360 1516626000 2018.01.22 13:00 7.81800000 7.81770000 7.81770000 7.81834000 7.81824670 0.00085674 208 1516627800 2018.01.22 13:30 7.81770000 7.81759000 7.81747000 7.81771000 7.81818416 0.00089174 77 1516629600 2018.01.22 14:00 7.81760000 7.81768000 7.81760000 7.81779000 7.81813614 0.00078104 49 1516631400 2018.01.22 14:30 7.81769000 7.81970000 7.81737000 7.81970000 7.81828508 0.00066729 337 1516633200 2018.01.22 15:00 7.81970000 7.81845000 7.81804000 7.81992000 7.81830079 0.00059584 721 1516635000 2018.01.22 15:30 7.81846000 7.81920000 7.81845000 7.81941000 7.81838643 0.00052125 305 1516636800 2018.01.22 16:00 7.81920000 7.81925000 7.81917000 7.81933000 7.81846867 0.00054395 153 1516638600 2018.01.22 16:30 7.81925000 7.81874000 7.81852000 7.81925000 7.81849451 0.00055059 281 1516640400 2018.01.22 17:00 7.81874000 7.81848000 7.81847000 7.81877000 7.81849313 0.00054977 106 1516642200 2018.01.22 17:30 7.81849000 7.81808000 7.81800000 7.81851000 7.81845379 0.00055038 406 1516644000 2018.01.22 18:00 7.81810000 7.81811000 7.81801000 7.81826000 7.81842104 0.00055126 358 1516645800 2018.01.22 18:30 7.81810000 7.81807000 7.81801000 7.81815000 7.81838761 0.00055060 1081 1516647600 2018.01.22 19:00 7.81812000 7.81817000 7.81801000 7.81829000 7.81836689 0.00055072 78 1516649400 2018.01.22 19:30 7.81817000 7.81810000 7.81804000 7.81817000 7.81834147 0.00054385 58 1516651200 2018.01.22 20:00 7.81811000 7.81824000 7.81802000 7.81829000 7.81833180 0.00053631 74 1516653000 2018.01.22 20:30 7.81824000 7.81819000 7.81817000 7.81824000 7.81831830 0.00053673 31 1516654800 2018.01.22 21:00 7.81820000 7.81827000 7.81820000 7.81846000 7.81831370 0.00053209 67 1516656600 2018.01.22 21:30 7.81828000 7.81833000 7.81828000 7.81845000 7.81831525 0.00052304 50 1516658400 2018.01.22 22:00 7.81833000 7.81810000 7.81808000 7.81833000 7.81829475 0.00052548 30 1516660200 2018.01.22 22:30 7.81808000 7.81798000 7.81776000 7.81811000 7.81826478 0.00052815 154 1516662000 2018.01.22 23:00 7.81797000 7.81837000 7.81793000 7.81837000 7.81827480 0.00051170 141 1516663800 2018.01.22 23:30 7.81837000 7.81819000 7.81796000 7.81845000 7.81826672 0.00049050 331 1516665600 2018.01.23 00:00 7.81772000 7.81864000 7.81770000 7.81869000 7.81830227 0.00046882 48 1516667400 2018.01.23 00:30 7.81873000 7.81856000 7.81856000 7.81878000 7.81832682 0.00034988 21 1516669200 2018.01.23 01:00 7.81856000 7.81844000 7.81844000 7.81887000 7.81833760 0.00034837 103 1516671000 2018.01.23 01:30 7.81845000 7.81842000 7.81835000 7.81853000 7.81834544 0.00029085 34 1516672800 2018.01.23 02:00 7.81839000 7.81921000 7.81836000 7.81922000 7.81842778 0.00029939 251 1516674600 2018.01.23 02:30 7.81920000 7.81995000 7.81906000 7.82000000 7.81857276 0.00048077 315 1516676400 2018.01.23 03:00 7.81994000 7.81928000 7.81875000 7.81998000 7.81864011 0.00052803 479 1516678200 2018.01.23 03:30 7.81920000 7.81904000 7.81840000 7.81925000 7.81867820 0.00053343 334 1516680000 2018.01.23 04:00 7.81903000 7.81907000 7.81893000 7.81931000 7.81871551 0.00053708 197 1516681800 2018.01.23 04:30 7.81907000 7.81909000 7.81903000 7.81925000 7.81875118 0.00053425 107 1516683600 2018.01.23 05:00 7.81909000 7.81862000 7.81848000 7.81914000 7.81873868 0.00051565 664 1516685400 2018.01.23 05:30 7.81865000 7.81855000 7.81838000 7.81871000 7.81872071 0.00049354 232 1516687200 2018.01.23 06:00 7.81855000 7.81834000 7.81834000 7.81936000 7.81868446 0.00048390 407 1516689000 2018.01.23 06:30 7.81834000 7.81809000 7.81803000 7.81841000 7.81862784 0.00048611 327 1516690800 2018.01.23 07:00 7.81809000 7.81806000 7.81796000 7.81814000 7.81857376 0.00049771 109 1516692600 2018.01.23 07:30 7.81806000 7.81785000 7.81784000 7.81816000 7.81850483 0.00052752 208 1516694400 2018.01.23 08:00 7.81786000 7.81774000 7.81753000 7.81791000 7.81843199 0.00056106 257 1516696200 2018.01.23 08:30 7.81772000 7.81762000 7.81710000 7.81782000 7.81835466 0.00060231 381 1516698000 2018.01.23 09:00 7.81763000 7.81835000 7.81757000 7.81850000 7.81835421 0.00060245 301 1516699800 2018.01.23 09:30 7.81836000 7.81756000 7.81743000 7.81841000 7.81827857 0.00065157 650 1516701600 2018.01.23 10:00 7.81754000 7.81751000 7.81722000 7.81772000 7.81820538 0.00069322 507 1516703400 2018.01.23 10:30 7.81751000 7.81765000 7.81734000 7.81785000 7.81815248 0.00071792 651 1516705200 2018.01.23 11:00 7.81765000 7.81749000 7.81674000 7.81765000 7.81808939 0.00075181 494 1516707000 2018.01.23 11:30 7.81749000 7.81803000 7.81743000 7.81820000 7.81808373 0.00075031 314 1516708800 2018.01.23 12:00 7.81807000 7.81820000 7.81764000 7.81824000 7.81809481 0.00070388 334 1516710600 2018.01.23 12:30 7.81820000 7.81769000 7.81758000 7.81820000 7.81805625 0.00058352 168 1516712400 2018.01.23 13:00 7.81769000 7.81766000 7.81750000 7.81770000 7.81801852 0.00052819 238 1516714200 2018.01.23 13:30 7.81766000 7.81758000 7.81758000 7.81809000 7.81797675 0.00048965 164 1516716000 2018.01.23 14:00 7.81756000 7.81788000 7.81756000 7.81793000 7.81796754 0.00042494 99 1516717800 2018.01.23 14:30 7.81788000 7.81775000 7.81773000 7.81796000 7.81794682 0.00034356 134 1516719600 2018.01.23 15:00 7.81775000 7.81762000 7.81762000 7.81776000 7.81791569 0.00031039 168 1516721400 2018.01.23 15:30 7.81765000 7.81748000 7.81727000 7.81765000 7.81787420 0.00028010 130 1516723200 2018.01.23 16:00 7.81748000 7.81777000 7.81748000 7.81792000 7.81786428 0.00025761 232 1516725000 2018.01.23 16:30 7.81776000 7.81787000 7.81763000 7.81787000 7.81786482 0.00025282 297 1516726800 2018.01.23 17:00 7.81790000 7.81776000 7.81775000 7.81790000 7.81785484 0.00024583 208 1516728600 2018.01.23 17:30 7.81775000 7.81835000 7.81769000 7.81837000 7.81790200 0.00028664 413 1516730400 2018.01.23 18:00 7.81834000 7.81810000 7.81807000 7.81844000 7.81792085 0.00029523 286 1516732200 2018.01.23 18:30 7.81811000 7.81786000 7.81785000 7.81815000 7.81791506 0.00028557 127 1516734000 2018.01.23 19:00 7.81786000 7.81790000 7.81783000 7.81799000 7.81791362 0.00026783 81 1516735800 2018.01.23 19:30 7.81789000 7.81775000 7.81769000 7.81789000 7.81789804 0.00025172 78 1516737600 2018.01.23 20:00 7.81777000 7.81812000 7.81774000 7.81816000 7.81791918 0.00024862 80 1516739400 2018.01.23 20:30 7.81812000 7.81821000 7.81794000 7.81821000 7.81794688 0.00025850 124 1516741200 2018.01.23 21:00 7.81820000 7.81832000 7.81820000 7.81836000 7.81798241 0.00026133 34 1516743000 2018.01.23 21:30 7.81832000 7.81824000 7.81818000 7.81833000 7.81800694 0.00027546 53 1516744800 2018.01.23 22:00 7.81820000 7.81882000 7.81820000 7.81882000 7.81808438 0.00035209 93 1516746600 2018.01.23 22:30 7.81880000 7.81894000 7.81872000 7.81894000 7.81816587 0.00041636 112 1516748400 2018.01.23 23:00 7.81894000 7.81887000 7.81863000 7.81914000 7.81823293 0.00045179 158 1516750200 2018.01.23 23:30 7.81887000 7.81879000 7.81862000 7.81919000 7.81828598 0.00046164 327 1516752000 2018.01.24 00:00 7.81887000 7.81830000 7.81805000 7.81888000 7.81828732 0.00045306 194 1516753800 2018.01.24 00:30 7.81832000 7.81852000 7.81787000 7.81854000 7.81830948 0.00044588 222 1516755600 2018.01.24 01:00 7.81854000 7.81868000 7.81852000 7.81872000 7.81834476 0.00043426 73 1516757400 2018.01.24 01:30 7.81867000 7.81867000 7.81834000 7.81876000 7.81837574 0.00040088 82 1516759200 2018.01.24 02:00 7.81867000 7.81860000 7.81860000 7.81882000 7.81839710 0.00038358 75 1516761000 2018.01.24 02:30 7.81856000 7.81883000 7.81841000 7.81907000 7.81843833 0.00038158 123 1516762800 2018.01.24 03:00 7.81884000 7.81920000 7.81883000 7.81936000 7.81851087 0.00039327 250 1516764600 2018.01.24 03:30 7.81920000 7.81863000 7.81857000 7.81920000 7.81852221 0.00039394 184 1516766400 2018.01.24 04:00 7.81863000 7.81894000 7.81833000 7.81898000 7.81856200 0.00039699 327 1516768200 2018.01.24 04:30 7.81893000 7.81886000 7.81883000 7.81902000 7.81859038 0.00037195 114 1516770000 2018.01.24 05:00 7.81888000 7.81867000 7.81862000 7.81893000 7.81859797 0.00033879 116 1516771800 2018.01.24 05:30 7.81866000 7.81851000 7.81842000 7.81877000 7.81858959 0.00028270 166 1516773600 2018.01.24 06:00 7.81852000 7.81843000 7.81836000 7.81852000 7.81857439 0.00026885 104 1516775400 2018.01.24 06:30 7.81843000 7.81761000 7.81756000 7.81851000 7.81848254 0.00035949 199 1516777200 2018.01.24 07:00 7.81757000 7.81862000 7.81757000 7.81870000 7.81849563 0.00035355 221 1516779000 2018.01.24 07:30 7.81862000 7.81857000 7.81844000 7.81873000 7.81850272 0.00034616 125 1516780800 2018.01.24 08:00 7.81858000 7.81841000 7.81833000 7.81871000 7.81849389 0.00034292 178 1516782600 2018.01.24 08:30 7.81841000 7.81882000 7.81841000 7.81897000 7.81852494 0.00032509 220 1516784400 2018.01.24 09:00 7.81882000 7.81894000 7.81851000 7.81894000 7.81856447 0.00031875 260 1516786200 2018.01.24 09:30 7.81893000 7.81903000 7.81869000 7.81942000 7.81860881 0.00032402 508 1516788000 2018.01.24 10:00 7.81903000 7.81877000 7.81868000 7.81924000 7.81862416 0.00031625 446 1516789800 2018.01.24 10:30 7.81879000 7.81803000 7.81789000 7.81891000 7.81856757 0.00034961 582 1516791600 2018.01.24 11:00 7.81804000 7.81815000 7.81796000 7.81849000 7.81852781 0.00036828 464 1516793400 2018.01.24 11:30 7.81816000 7.81773000 7.81772000 7.81822000 7.81845182 0.00042220 546 1516795200 2018.01.24 12:00 7.81774000 7.81759000 7.81750000 7.81796000 7.81836975 0.00048138 456 1516797000 2018.01.24 12:30 7.81759000 7.81730000 7.81727000 7.81761000 7.81826786 0.00055059 133 1516798800 2018.01.24 13:00 7.81730000 7.81718000 7.81709000 7.81730000 7.81816426 0.00058690 74 1516800600 2018.01.24 13:30 7.81717000 7.81706000 7.81706000 7.81729000 7.81805909 0.00065268 70 1516802400 2018.01.24 14:00 7.81704000 7.81719000 7.81702000 7.81738000 7.81797632 0.00067137 229 1516804200 2018.01.24 14:30 7.81720000 7.81721000 7.81711000 7.81743000 7.81790334 0.00068053 197 1516806000 2018.01.24 15:00 7.81721000 7.81702000 7.81693000 7.81722000 7.81781921 0.00070535 221 1516807800 2018.01.24 15:30 7.81702000 7.81740000 7.81696000 7.81740000 7.81777929 0.00070337 156 1516809600 2018.01.24 16:00 7.81739000 7.81741000 7.81735000 7.81763000 7.81774412 0.00070017 231 1516811400 2018.01.24 16:30 7.81741000 7.81781000 7.81715000 7.81789000 7.81775039 0.00069821 495 1516813200 2018.01.24 17:00 7.81777000 7.81738000 7.81732000 7.81798000 7.81771511 0.00068177 296 1516815000 2018.01.24 17:30 7.81739000 7.81694000 7.81691000 7.81739000 7.81764129 0.00068676 309 1516816800 2018.01.24 18:00 7.81694000 7.81711000 7.81681000 7.81717000 7.81759069 0.00068196 342 1516818600 2018.01.24 18:30 7.81711000 7.81761000 7.81711000 7.81766000 7.81759253 0.00062397 257 1516820400 2018.01.24 19:00 7.81759000 7.81782000 7.81754000 7.81784000 7.81761420 0.00054941 112 1516822200 2018.01.24 19:30 7.81782000 7.81793000 7.81782000 7.81798000 7.81764427 0.00046094 46 1516824000 2018.01.24 20:00 7.81793000 7.81813000 7.81793000 7.81825000 7.81769053 0.00041998 65 1516825800 2018.01.24 20:30 7.81814000 7.81836000 7.81808000 7.81891000 7.81775429 0.00046828 241 1516827600 2018.01.24 21:00 7.81834000 7.81880000 7.81833000 7.81891000 7.81785388 0.00056298 114 1516829400 2018.01.24 21:30 7.81880000 7.81863000 7.81862000 7.81882000 7.81792780 0.00062464 99 1516831200 2018.01.24 22:00 7.81864000 7.81889000 7.81864000 7.81890000 7.81801944 0.00069887 73 1516833000 2018.01.24 22:30 7.81889000 7.81877000 7.81877000 7.81895000 7.81809092 0.00073270 70 1516834800 2018.01.24 23:00 7.81879000 7.81783000 7.81759000 7.81879000 7.81806607 0.00069511 148 1516836600 2018.01.24 23:30 7.81786000 7.81810000 7.81763000 7.81825000 7.81806930 0.00065897 124 1516838400 2018.01.25 00:00 7.81810000 7.81828000 7.81785000 7.81839000 7.81808937 0.00063730 120 1516840200 2018.01.25 00:30 7.81828000 7.81794000 7.81780000 7.81830000 7.81807514 0.00060303 133 1516842000 2018.01.25 01:00 7.81789000 7.81792000 7.81748000 7.81820000 7.81806037 0.00055298 133 1516843800 2018.01.25 01:30 7.81792000 7.81778000 7.81778000 7.81792000 7.81803367 0.00053283 24 1516845600 2018.01.25 02:00 7.81782000 7.81762000 7.81761000 7.81802000 7.81799427 0.00052013 68 1516847400 2018.01.25 02:30 7.81763000 7.81727000 7.81715000 7.81804000 7.81792529 0.00054266 213 1516849200 2018.01.25 03:00 7.81730000 7.81710000 7.81704000 7.81731000 7.81784669 0.00056780 101 1516851000 2018.01.25 03:30 7.81710000 7.81704000 7.81704000 7.81753000 7.81776986 0.00057885 202 1516852800 2018.01.25 04:00 7.81704000 7.81720000 7.81658000 7.81739000 7.81771559 0.00059341 341 1516854600 2018.01.25 04:30 7.81722000 7.81712000 7.81709000 7.81727000 7.81765887 0.00062965 93 1516856400 2018.01.25 05:00 7.81711000 7.81726000 7.81711000 7.81740000 7.81762088 0.00065020 176 1516858200 2018.01.25 05:30 7.81725000 7.81710000 7.81686000 7.81725000 7.81757127 0.00067634 166 1516860000 2018.01.25 06:00 7.81710000 7.81763000 7.81710000 7.81795000 7.81757687 0.00066266 213 1516861800 2018.01.25 06:30 7.81762000 7.81756000 7.81703000 7.81762000 7.81757526 0.00063966 179 1516863600 2018.01.25 07:00 7.81757000 7.81735000 7.81715000 7.81757000 7.81755381 0.00058596 105 1516865400 2018.01.25 07:30 7.81734000 7.81708000 7.81703000 7.81734000 7.81750868 0.00055377 101 1516867200 2018.01.25 08:00 7.81708000 7.81674000 7.81648000 7.81710000 7.81743547 0.00049994 277 1516869000 2018.01.25 08:30 7.81676000 7.81682000 7.81614000 7.81697000 7.81737686 0.00042831 418 1516870800 2018.01.25 09:00 7.81683000 7.81631000 7.81609000 7.81684000 7.81727525 0.00048702 334 1516872600 2018.01.25 09:30 7.81630000 7.81689000 7.81622000 7.81689000 7.81723856 0.00046239 422 1516874400 2018.01.25 10:00 7.81688000 7.81719000 7.81674000 7.81719000 7.81723394 0.00039972 327 1516876200 2018.01.25 10:30 7.81714000 7.81726000 7.81709000 7.81798000 7.81723642 0.00036743 478 1516878000 2018.01.25 11:00 7.81726000 7.81743000 7.81694000 7.81746000 7.81725486 0.00034008 226 1516879800 2018.01.25 11:30 7.81742000 7.81741000 7.81740000 7.81764000 7.81726963 0.00032531 203 1516881600 2018.01.25 12:00 7.81742000 7.81760000 7.81742000 7.81793000 7.81730109 0.00033546 316 1516883400 2018.01.25 12:30 7.81760000 7.81740000 7.81716000 7.81764000 7.81731051 0.00033977 287 1516885200 2018.01.25 13:00 7.81740000 7.81760000 7.81733000 7.81763000 7.81733808 0.00035256 94 1516887000 2018.01.25 13:30 7.81763000 7.81773000 7.81760000 7.81815000 7.81737541 0.00036973 220 1516888800 2018.01.25 14:00 7.81773000 7.81794000 7.81770000 7.81809000 7.81742918 0.00040647 99 1516890600 2018.01.25 14:30 7.81794000 7.81791000 7.81763000 7.81797000 7.81747497 0.00043008 150 1516892400 2018.01.25 15:00 7.81787000 7.81750000 7.81745000 7.81793000 7.81747736 0.00042827 154 1516894200 2018.01.25 15:30 7.81751000 7.81769000 7.81741000 7.81790000 7.81749761 0.00042901 200 1516896000 2018.01.25 16:00 7.81769000 7.81836000 7.81769000 7.81838000 7.81757974 0.00049500 165 1516897800 2018.01.25 16:30 7.81836000 7.81831000 7.81821000 7.81840000 7.81764929 0.00054579 140 1516899600 2018.01.25 17:00 7.81831000 7.81764000 7.81756000 7.81847000 7.81764840 0.00054134 301 1516901400 2018.01.25 17:30 7.81764000 7.81710000 7.81706000 7.81772000 7.81759618 0.00052254 346 1516903200 2018.01.25 18:00 7.81708000 7.81707000 7.81697000 7.81753000 7.81754606 0.00048878 404 1516905000 2018.01.25 18:30 7.81705000 7.81705000 7.81705000 7.81716000 7.81749882 0.00046888 116 1516906800 2018.01.25 19:00 7.81703000 7.81690000 7.81690000 7.81711000 7.81744179 0.00041277 60 1516908600 2018.01.25 19:30 7.81690000 7.81696000 7.81687000 7.81702000 7.81739590 0.00041766 88 1516910400 2018.01.25 20:00 7.81699000 7.81670000 7.81669000 7.81702000 7.81732963 0.00046023 89 1516912200 2018.01.25 20:30 7.81671000 7.81667000 7.81645000 7.81677000 7.81726681 0.00050220 42 1516914000 2018.01.25 21:00 7.81666000 7.81660000 7.81637000 7.81675000 7.81720330 0.00054309 89 1516915800 2018.01.25 21:30 7.81658000 7.81663000 7.81653000 7.81666000 7.81714870 0.00057464 24 1516917600 2018.01.25 22:00 7.81663000 7.81702000 7.81651000 7.81713000 7.81713644 0.00057067 121 1516919400 2018.01.25 22:30 7.81700000 7.81722000 7.81687000 7.81735000 7.81714440 0.00056527 142 1516921200 2018.01.25 23:00 7.81723000 7.81717000 7.81662000 7.81757000 7.81714684 0.00055533 169 1516923000 2018.01.25 23:30 7.81717000 7.81750000 7.81717000 7.81758000 7.81718047 0.00053726 1176 1516924800 2018.01.26 00:00 7.81725000 7.81743000 7.81722000 7.81751000 7.81720424 0.00050907 129 1516926600 2018.01.26 00:30 7.81743000 7.81751000 7.81738000 7.81766000 7.81723336 0.00048685 213 1516928400 2018.01.26 01:00 7.81748000 7.81755000 7.81747000 7.81755000 7.81726351 0.00048800 41 1516930200 2018.01.26 01:30 7.81754000 7.81755000 7.81754000 7.81762000 7.81729080 0.00048456 30 1516932000 2018.01.26 02:00 7.81754000 7.81795000 7.81731000 7.81795000 7.81735358 0.00045976 89 1516933800 2018.01.26 02:30 7.81795000 7.81755000 7.81755000 7.81839000 7.81737229 0.00041725 160 1516935600 2018.01.26 03:00 7.81754000 7.81831000 7.81693000 7.81833000 7.81746159 0.00049930 236 1516937400 2018.01.26 03:30 7.81832000 7.81816000 7.81786000 7.81859000 7.81752811 0.00054442 562 1516939200 2018.01.26 04:00 7.81816000 7.81797000 7.81792000 7.81821000 7.81757019 0.00056121 195 1516941000 2018.01.26 04:30 7.81798000 7.81866000 7.81716000 7.81882000 7.81767398 0.00063782 598 1516942800 2018.01.26 05:00 7.81864000 7.81884000 7.81853000 7.81889000 7.81778503 0.00070453 287 1516944600 2018.01.26 05:30 7.81884000 7.81892000 7.81884000 7.81906000 7.81789313 0.00076118 194 1516946400 2018.01.26 06:00 7.81892000 7.81890000 7.81863000 7.81893000 7.81798902 0.00077723 130 1516948200 2018.01.26 06:30 7.81890000 7.81844000 7.81838000 7.81905000 7.81803197 0.00073883 126 1516950000 2018.01.26 07:00 7.81844000 7.81863000 7.81844000 7.81884000 7.81808892 0.00069283 198 1516951800 2018.01.26 07:30 7.81863000 7.81792000 7.81784000 7.81863000 7.81807284 0.00060920 258 1516953600 2018.01.26 08:00 7.81792000 7.81794000 7.81787000 7.81833000 7.81806018 0.00056129 193 1516955400 2018.01.26 08:30 7.81794000 7.81844000 7.81793000 7.81863000 7.81809636 0.00053645 193 1516957200 2018.01.26 09:00 7.81845000 7.81928000 7.81828000 7.81955000 7.81820909 0.00055720 343 1516959000 2018.01.26 09:30 7.81928000 7.81928000 7.81894000 7.81942000 7.81831108 0.00058513 297 1516960800 2018.01.26 10:00 7.81929000 7.81908000 7.81893000 7.81943000 7.81838431 0.00057764 213 1516962600 2018.01.26 10:30 7.81909000 7.81899000 7.81898000 7.81930000 7.81844199 0.00055967 232 1516964400 2018.01.26 11:00 7.81902000 7.81869000 7.81866000 7.81906000 7.81846561 0.00052490 167 1516966200 2018.01.26 11:30 7.81874000 7.81860000 7.81860000 7.81910000 7.81847841 0.00048279 317 1516968000 2018.01.26 12:00 7.81858000 7.81854000 7.81820000 7.81858000 7.81848428 0.00046736 513 1516969800 2018.01.26 12:30 7.81855000 7.81831000 7.81831000 7.81855000 7.81846768 0.00042457 102 1516971600 2018.01.26 13:00 7.81829000 7.81821000 7.81818000 7.81838000 7.81844314 0.00043467 124 1516973400 2018.01.26 13:30 7.81825000 7.81799000 7.81798000 7.81825000 7.81839998 0.00045717 88 1516975200 2018.01.26 14:00 7.81798000 7.81816000 7.81798000 7.81828000 7.81837713 0.00046032 77 1516977000 2018.01.26 14:30 7.81815000 7.81799000 7.81798000 7.81826000 7.81834026 0.00047963 129 1516978800 2018.01.26 15:00 7.81799000 7.81816000 7.81767000 7.81823000 7.81832309 0.00047515 214 1516980600 2018.01.26 15:30 7.81817000 7.81879000 7.81784000 7.81879000 7.81836756 0.00045120 281 1516982400 2018.01.26 16:00 7.81868000 7.81896000 7.81834000 7.81929000 7.81842398 0.00043925 565 1516984200 2018.01.26 16:30 7.81896000 7.81849000 7.81840000 7.81916000 7.81843027 0.00043812 251 1516986000 2018.01.26 17:00 7.81850000 7.81851000 7.81847000 7.81865000 7.81843786 0.00043476 143 1516987800 2018.01.26 17:30 7.81851000 7.81774000 7.81770000 7.81884000 7.81837140 0.00046220 524 1516989600 2018.01.26 18:00 7.81774000 7.81746000 7.81745000 7.81787000 7.81828460 0.00052235 321 1516991400 2018.01.26 18:30 7.81746000 7.81806000 7.81746000 7.81877000 7.81826321 0.00053134 374 1516993200 2018.01.26 19:00 7.81803000 7.81751000 7.81727000 7.81809000 7.81819147 0.00052946 267 1516995000 2018.01.26 19:30 7.81751000 7.81745000 7.81744000 7.81756000 7.81812086 0.00051642 74 1516996800 2018.01.26 20:00 7.81744000 7.81761000 7.81742000 7.81767000 7.81807220 0.00049486 130 1516998600 2018.01.26 20:30 7.81763000 7.81749000 7.81749000 7.81777000 7.81801676 0.00047944 27 1517000400 2018.01.26 21:00 7.81751000 7.81813000 7.81711000 7.81816000 7.81802754 0.00045386 240 1517002200 2018.01.26 21:30 7.81814000 7.81808000 7.81805000 7.81815000 7.81803254 0.00043500 72 1517004000 2018.01.26 22:00 7.81806000 7.81784000 7.81775000 7.81809000 7.81801420 0.00042316 61 1517005800 2018.01.26 22:30 7.81785000 7.81730000 7.81715000 7.81785000 7.81794618 0.00044991 139 1517007600 2018.01.26 23:00 7.81726000 7.81715000 7.81703000 7.81726000 7.81787035 0.00048577 102 1517009400 2018.01.26 23:30 7.81718000 7.81755000 7.81714000 7.81757000 7.81783984 0.00049441 56 1517184000 2018.01.29 00:00 7.81762000 7.81769000 7.81762000 7.81784000 7.81782557 0.00049224 7 1517185800 2018.01.29 00:30 7.81773000 7.81774000 7.81765000 7.81813000 7.81781742 0.00049230 160 1517187600 2018.01.29 01:00 7.81779000 7.81772000 7.81772000 7.81805000 7.81780815 0.00048776 134 1517189400 2018.01.29 01:30 7.81772000 7.81771000 7.81739000 7.81814000 7.81779880 0.00043623 262 1517191200 2018.01.29 02:00 7.81772000 7.81791000 7.81771000 7.81804000 7.81780939 0.00035284 216 1517193000 2018.01.29 02:30 7.81793000 7.81787000 7.81777000 7.81808000 7.81781516 0.00032018 1219 1517194800 2018.01.29 03:00 7.81789000 7.81881000 7.81718000 7.81940000 7.81790991 0.00038844 419 1517196600 2018.01.29 03:30 7.81879000 7.81810000 7.81775000 7.81887000 7.81792801 0.00039629 442 1517198400 2018.01.29 04:00 7.81811000 7.81819000 7.81792000 7.81821000 7.81795296 0.00039593 216 1517200200 2018.01.29 04:30 7.81819000 7.81866000 7.81815000 7.81888000 7.81802030 0.00045042 326 1517202000 2018.01.29 05:00 7.81865000 7.81853000 7.81832000 7.81879000 7.81806884 0.00046815 309 1517203800 2018.01.29 05:30 7.81851000 7.81892000 7.81851000 7.81892000 7.81814991 0.00051194 145 1517205600 2018.01.29 06:00 7.81892000 7.81885000 7.81869000 7.81916000 7.81821658 0.00054300 241 1517207400 2018.01.29 06:30 7.81885000 7.81897000 7.81880000 7.81914000 7.81828834 0.00056632 2141 1517209200 2018.01.29 07:00 7.81897000 7.81904000 7.81891000 7.81906000 7.81835992 0.00061262 72 1517211000 2018.01.29 07:30 7.81903000 7.81906000 7.81895000 7.81933000 7.81842660 0.00065135 212 1517212800 2018.01.29 08:00 7.81906000 7.81883000 7.81849000 7.81910000 7.81846502 0.00065709 275 1517214600 2018.01.29 08:30 7.81884000 7.81892000 7.81878000 7.81896000 7.81850835 0.00062409 314 1517216400 2018.01.29 09:00 7.81891000 7.81936000 7.81889000 7.81945000 7.81858946 0.00059512 436 1517218200 2018.01.29 09:30 7.81937000 7.81940000 7.81914000 7.81972000 7.81866665 0.00059211 377 1517220000 2018.01.29 10:00 7.81940000 7.81892000 7.81850000 7.81949000 7.81869078 0.00055776 543 1517221800 2018.01.29 10:30 7.81890000 7.81898000 7.81887000 7.81910000 7.81871833 0.00052323 236 1517223600 2018.01.29 11:00 7.81899000 7.81887000 7.81841000 7.81909000 7.81873277 0.00047536 402 1517225400 2018.01.29 11:30 7.81885000 7.81888000 7.81857000 7.81890000 7.81874679 0.00041757 276 1517227200 2018.01.29 12:00 7.81888000 7.81864000 7.81863000 7.81890000 7.81873662 0.00037538 270 1517229000 2018.01.29 12:30 7.81863000 7.81836000 7.81836000 7.81864000 7.81870075 0.00034252 134 1517230800 2018.01.29 13:00 7.81836000 7.81853000 7.81833000 7.81858000 7.81868449 0.00034885 168 1517232600 2018.01.29 13:30 7.81852000 7.81838000 7.81828000 7.81859000 7.81865549 0.00034297 176 1517234400 2018.01.29 14:00 7.81838000 7.81847000 7.81830000 7.81854000 7.81863783 0.00033903 126 1517236200 2018.01.29 14:30 7.81847000 7.81845000 7.81844000 7.81854000 7.81861994 0.00035135 124 1517238000 2018.01.29 15:00 7.81845000 7.81831000 7.81795000 7.81848000 7.81859042 0.00037384 257 1517239800 2018.01.29 15:30 7.81830000 7.81816000 7.81815000 7.81860000 7.81854943 0.00039989 189 1517241600 2018.01.29 16:00 7.81816000 7.81827000 7.81810000 7.81839000 7.81852282 0.00041249 85 1517243400 2018.01.29 16:30 7.81827000 7.81829000 7.81826000 7.81838000 7.81850064 0.00041410 127 1517245200 2018.01.29 17:00 7.81837000 7.81821000 7.81813000 7.81837000 7.81847296 0.00041351 60 1517247000 2018.01.29 17:30 7.81821000 7.81781000 7.81774000 7.81830000 7.81840982 0.00044274 354 1517248800 2018.01.29 18:00 7.81783000 7.81759000 7.81756000 7.81791000 7.81833174 0.00049721 364 1517250600 2018.01.29 18:30 7.81762000 7.81748000 7.81737000 7.81762000 7.81825063 0.00054303 169 1517252400 2018.01.29 19:00 7.81746000 7.81745000 7.81740000 7.81759000 7.81817438 0.00053832 87 1517254200 2018.01.29 19:30 7.81745000 7.81752000 7.81733000 7.81752000 7.81811205 0.00050295 38 1517256000 2018.01.29 20:00 7.81750000 7.81743000 7.81743000 7.81752000 7.81804710 0.00050965 60 1517257800 2018.01.29 20:30 7.81743000 7.81737000 7.81737000 7.81747000 7.81798261 0.00050315 33 1517259600 2018.01.29 21:00 7.81737000 7.81739000 7.81731000 7.81746000 7.81792617 0.00049202 31 1517261400 2018.01.29 21:30 7.81739000 7.81735000 7.81729000 7.81739000 7.81787130 0.00047047 39 1517263200 2018.01.29 22:00 7.81739000 7.81730000 7.81724000 7.81740000 7.81781689 0.00046352 56 1517265000 2018.01.29 22:30 7.81730000 7.81749000 7.81729000 7.81757000 7.81778576 0.00045745 55 1517266800 2018.01.29 23:00 7.81756000 7.81739000 7.81737000 7.81756000 7.81774807 0.00043852 154 1517268600 2018.01.29 23:30 7.81741000 7.81739000 7.81730000 7.81745000 7.81771396 0.00042480 85 1517270400 2018.01.30 00:00 7.81735000 7.81761000 7.81720000 7.81772000 7.81770406 0.00039050 22 1517272200 2018.01.30 00:30 7.81744000 7.81736000 7.81725000 7.81744000 7.81767130 0.00035872 18 1517274000 2018.01.30 01:00 7.81740000 7.81785000 7.81740000 7.81785000 7.81768831 0.00033374 10 1517275800 2018.01.30 01:30 7.81785000 7.81752000 7.81749000 7.81785000 7.81767228 0.00031498 55 1517277600 2018.01.30 02:00 7.81752000 7.81835000 7.81752000 7.81841000 7.81773683 0.00034183 76 1517279400 2018.01.30 02:30 7.81834000 7.81792000 7.81754000 7.81835000 7.81775427 0.00032967 181 1517281200 2018.01.30 03:00 7.81793000 7.81874000 7.81790000 7.81896000 7.81784815 0.00042632 245 1517283000 2018.01.30 03:30 7.81875000 7.81912000 7.81863000 7.81941000 7.81796928 0.00056367 306 1517284800 2018.01.30 04:00 7.81912000 7.81908000 7.81894000 7.81920000 7.81807506 0.00065470 214 1517286600 2018.01.30 04:30 7.81910000 7.81936000 7.81897000 7.81936000 7.81819744 0.00075078 227 1517288400 2018.01.30 05:00 7.81935000 7.81920000 7.81919000 7.81935000 7.81829292 0.00080302 84 1517290200 2018.01.30 05:30 7.81923000 7.81895000 7.81892000 7.81924000 7.81835550 0.00082224 164 1517292000 2018.01.30 06:00 7.81897000 7.81927000 7.81892000 7.81927000 7.81844259 0.00085268 108 1517293800 2018.01.30 06:30 7.81927000 7.81934000 7.81926000 7.81943000 7.81852806 0.00087106 68 1517295600 2018.01.30 07:00 7.81934000 7.81894000 7.81890000 7.81939000 7.81856729 0.00085074 116 1517297400 2018.01.30 07:30 7.81893000 7.81900000 7.81883000 7.81909000 7.81860850 0.00082334 143 1517299200 2018.01.30 08:00 7.81900000 7.81918000 7.81900000 7.81934000 7.81866293 0.00079278 144 1517301000 2018.01.30 08:30 7.81918000 7.81881000 7.81875000 7.81926000 7.81867694 0.00075168 382 1517302800 2018.01.30 09:00 7.81883000 7.81856000 7.81829000 7.81906000 7.81866580 0.00069340 488 1517304600 2018.01.30 09:30 7.81856000 7.81880000 7.81834000 7.81889000 7.81867858 0.00063320 368 1517306400 2018.01.30 10:00 7.81880000 7.81873000 7.81846000 7.81908000 7.81868348 0.00058631 374 1517308200 2018.01.30 10:30 7.81873000 7.81880000 7.81868000 7.81925000 7.81869458 0.00050490 259 1517310000 2018.01.30 11:00 7.81879000 7.81839000 7.81811000 7.81881000 7.81866557 0.00048065 260 1517311800 2018.01.30 11:30 7.81839000 7.81835000 7.81830000 7.81885000 7.81863552 0.00042667 246 1517313600 2018.01.30 12:00 7.81833000 7.81857000 7.81830000 7.81865000 7.81862928 0.00042541 117 1517315400 2018.01.30 12:30 7.81856000 7.81894000 7.81856000 7.81897000 7.81865887 0.00038094 150 1517317200 2018.01.30 13:00 7.81894000 7.81882000 7.81882000 7.81894000 7.81867421 0.00037228 42 1517319000 2018.01.30 13:30 7.81880000 7.81835000 7.81832000 7.81908000 7.81864334 0.00038351 182 1517320800 2018.01.30 14:00 7.81831000 7.81846000 7.81831000 7.81850000 7.81862588 0.00038267 60 1517322600 2018.01.30 14:30 7.81849000 7.81861000 7.81849000 7.81882000 7.81862436 0.00034647 120 1517324400 2018.01.30 15:00 7.81861000 7.81890000 7.81860000 7.81891000 7.81865062 0.00031519 131 1517326200 2018.01.30 15:30 7.81890000 7.81897000 7.81878000 7.81899000 7.81868103 0.00030404 119 1517328000 2018.01.30 16:00 7.81897000 7.81899000 7.81886000 7.81899000 7.81871046 0.00027418 273 1517329800 2018.01.30 16:30 7.81900000 7.81897000 7.81884000 7.81937000 7.81873518 0.00023882 321 1517331600 2018.01.30 17:00 7.81903000 7.81885000 7.81875000 7.81903000 7.81874611 0.00023524 221 1517333400 2018.01.30 17:30 7.81879000 7.81965000 7.81879000 7.81972000 7.81883220 0.00030608 371 1517335200 2018.01.30 18:00 7.81967000 7.81963000 7.81922000 7.81973000 7.81890818 0.00035914 363 1517337000 2018.01.30 18:30 7.81963000 7.81985000 7.81961000 7.81988000 7.81899788 0.00043547 128 1517338800 2018.01.30 19:00 7.81988000 7.82022000 7.81985000 7.82023000 7.81911427 0.00053025 138 1517340600 2018.01.30 19:30 7.82022000 7.81990000 7.81987000 7.82022000 7.81918910 0.00057460 165 1517342400 2018.01.30 20:00 7.81992000 7.82009000 7.81988000 7.82009000 7.81927490 0.00062352 102 1517344200 2018.01.30 20:30 7.82009000 7.82039000 7.82005000 7.82039000 7.81938110 0.00069177 87 1517346000 2018.01.30 21:00 7.82040000 7.82045000 7.82034000 7.82052000 7.81948290 0.00072389 112 1517347800 2018.01.30 21:30 7.82045000 7.82052000 7.82025000 7.82052000 7.81958167 0.00074051 114 1517349600 2018.01.30 22:00 7.82053000 7.82075000 7.82038000 7.82081000 7.81969294 0.00077696 94 1517351400 2018.01.30 22:30 7.82077000 7.82085000 7.82064000 7.82085000 7.81980314 0.00082673 100 1517353200 2018.01.30 23:00 7.82087000 7.82085000 7.82084000 7.82093000 7.81990284 0.00085319 72 1517355000 2018.01.30 23:30 7.82084000 7.82073000 7.82068000 7.82085000 7.81998162 0.00081664 23 1517356800 2018.01.31 00:00 7.82064000 7.82070000 7.82053000 7.82070000 7.82005003 0.00077050 18 1517358600 2018.01.31 00:30 7.82070000 7.82063000 7.82063000 7.82136000 7.82010527 0.00071833 75 1517360400 2018.01.31 01:00 7.82063000 7.82013000 7.81953000 7.82067000 7.82010762 0.00066605 155 1517362200 2018.01.31 01:30 7.82012000 7.82051000 7.81987000 7.82095000 7.82014594 0.00062172 330 1517364000 2018.01.31 02:00 7.82051000 7.82047000 7.82041000 7.82068000 7.82017681 0.00056759 233 1517365800 2018.01.31 02:30 7.82047000 7.82016000 7.82012000 7.82050000 7.82017521 0.00049965 171 1517367600 2018.01.31 03:00 7.82016000 7.82008000 7.81965000 7.82025000 7.82016614 0.00040638 290 1517369400 2018.01.31 03:30 7.82008000 7.82088000 7.82001000 7.82107000 7.82023413 0.00038930 743 1517371200 2018.01.31 04:00 7.82087000 7.82153000 7.82073000 7.82197000 7.82035754 0.00041316 977 1517373000 2018.01.31 04:30 7.82153000 7.82135000 7.82120000 7.82153000 7.82045206 0.00042170 273 1517374800 2018.01.31 05:00 7.82134000 7.82085000 7.82066000 7.82134000 7.82048996 0.00041708 434 1517376600 2018.01.31 05:30 7.82084000 7.82068000 7.82051000 7.82085000 7.82050806 0.00039194 789 1517378400 2018.01.31 06:00 7.82068000 7.82108000 7.82068000 7.82113000 7.82056253 0.00038148 246 1517380200 2018.01.31 06:30 7.82107000 7.82101000 7.82098000 7.82111000 7.82060515 0.00037849 95 1517382000 2018.01.31 07:00 7.82100000 7.82032000 7.82010000 7.82103000 7.82057799 0.00039016 205 1517383800 2018.01.31 07:30 7.82031000 7.82022000 7.82010000 7.82046000 7.82054390 0.00040889 206 1517385600 2018.01.31 08:00 7.82022000 7.81997000 7.81969000 7.82056000 7.82048924 0.00044286 371 1517387400 2018.01.31 08:30 7.81999000 7.81976000 7.81964000 7.82015000 7.82041979 0.00048558 219 1517389200 2018.01.31 09:00 7.81976000 7.82005000 7.81974000 7.82037000 7.82038457 0.00049414 206 1517391000 2018.01.31 09:30 7.82002000 7.81966000 7.81954000 7.82002000 7.82031556 0.00053425 179 1517392800 2018.01.31 10:00 7.81965000 7.81924000 7.81905000 7.81975000 7.82021313 0.00060796 370 1517394600 2018.01.31 10:30 7.81930000 7.81948000 7.81926000 7.81959000 7.82014331 0.00064404 251 1517396400 2018.01.31 11:00 7.81946000 7.81943000 7.81921000 7.81974000 7.82007537 0.00068635 335 1517398200 2018.01.31 11:30 7.81943000 7.81942000 7.81932000 7.81952000 7.82001296 0.00071610 133 1517400000 2018.01.31 12:00 7.81945000 7.81975000 7.81942000 7.81979000 7.81998791 0.00071980 188 1517401800 2018.01.31 12:30 7.81976000 7.82021000 7.81973000 7.82028000 7.82000906 0.00071311 204 1517403600 2018.01.31 13:00 7.82022000 7.82029000 7.82022000 7.82033000 7.82003582 0.00070679 122 1517405400 2018.01.31 13:30 7.82029000 7.82028000 7.82025000 7.82050000 7.82005908 0.00067710 145 1517407200 2018.01.31 14:00 7.82028000 7.82021000 7.81995000 7.82039000 7.82007345 0.00059046 191 1517409000 2018.01.31 14:30 7.82024000 7.81996000 7.81988000 7.82041000 7.82006264 0.00051803 196 1517410800 2018.01.31 15:00 7.81997000 7.81998000 7.81980000 7.82027000 7.82005477 0.00048740 255 1517412600 2018.01.31 15:30 7.82004000 7.81994000 7.81992000 7.82004000 7.82004384 0.00046678 46 1517414400 2018.01.31 16:00 7.81993000 7.82022000 7.81992000 7.82025000 7.82006062 0.00041050 82 1517416200 2018.01.31 16:30 7.82022000 7.82036000 7.82006000 7.82039000 7.82008913 0.00036846 151 1517418000 2018.01.31 17:00 7.82036000 7.82082000 7.82036000 7.82091000 7.82015874 0.00042694 211 1517419800 2018.01.31 17:30 7.82082000 7.82143000 7.82082000 7.82148000 7.82027981 0.00055716 317 1517421600 2018.01.31 18:00 7.82145000 7.82093000 7.82091000 7.82149000 7.82034173 0.00059704 436 1517423400 2018.01.31 18:30 7.82092000 7.82137000 7.82078000 7.82140000 7.82043966 0.00066276 297 1517425200 2018.01.31 19:00 7.82137000 7.82154000 7.82128000 7.82170000 7.82054446 0.00074024 147 1517427000 2018.01.31 19:30 7.82154000 7.82186000 7.82150000 7.82187000 7.82066975 0.00081444 42 1517428800 2018.01.31 20:00 7.82187000 7.82194000 7.82181000 7.82206000 7.82079072 0.00083935 100 1517430600 2018.01.31 20:30 7.82193000 7.82176000 7.82172000 7.82193000 7.82088304 0.00084385 125 1517432400 2018.01.31 21:00 7.82176000 7.82196000 7.82170000 7.82265000 7.82098560 0.00084274 189 1517434200 2018.01.31 21:30 7.82196000 7.82137000 7.82137000 7.82200000 7.82102221 0.00078059 94 1517436000 2018.01.31 22:00 7.82139000 7.82184000 7.82136000 7.82184000 7.82110010 0.00076474 253 1517437800 2018.01.31 22:30 7.82184000 7.82262000 7.82184000 7.82265000 7.82124485 0.00083715 124 1517439600 2018.01.31 23:00 7.82262000 7.82272000 7.82262000 7.82277000 7.82138534 0.00089937 50 1517441400 2018.01.31 23:30 7.82272000 7.82286000 7.82272000 7.82286000 7.82152578 0.00095109 23 1517443200 2018.02.01 00:00 7.82267000 7.82288000 7.82264000 7.82291000 7.82165476 0.00097680 18 1517445000 2018.02.01 00:30 7.82287000 7.82277000 7.82241000 7.82295000 7.82176097 0.00095102 44 1517446800 2018.02.01 01:00 7.82283000 7.82240000 7.82240000 7.82284000 7.82182183 0.00088311 49 1517448600 2018.02.01 01:30 7.82239000 7.82126000 7.82098000 7.82239000 7.82176832 0.00078313 799 1517450400 2018.02.01 02:00 7.82126000 7.82179000 7.82084000 7.82183000 7.82177039 0.00070230 173 1517452200 2018.02.01 02:30 7.82179000 7.82106000 7.82100000 7.82202000 7.82170273 0.00065998 244 1517454000 2018.02.01 03:00 7.82106000 7.82111000 7.82096000 7.82141000 7.82164628 0.00066079 249 1517455800 2018.02.01 03:30 7.82105000 7.82112000 7.82019000 7.82114000 7.82159616 0.00068694 362 1517457600 2018.02.01 04:00 7.82111000 7.82061000 7.82061000 7.82116000 7.82150224 0.00074386 167 1517459400 2018.02.01 04:30 7.82061000 7.82086000 7.82061000 7.82089000 7.82144107 0.00078438 166 1517461200 2018.02.01 05:00 7.82085000 7.82067000 7.82045000 7.82092000 7.82136764 0.00083585 250 1517463000 2018.02.01 05:30 7.82066000 7.82059000 7.82053000 7.82083000 7.82129358 0.00087913 181 1517464800 2018.02.01 06:00 7.82060000 7.82052000 7.82037000 7.82062000 7.82121990 0.00091551 86 1517466600 2018.02.01 06:30 7.82048000 7.82065000 7.82048000 7.82071000 7.82116563 0.00093924 110 1517468400 2018.02.01 07:00 7.82068000 7.82076000 7.82062000 7.82078000 7.82112700 0.00094231 41 1517470200 2018.02.01 07:30 7.82076000 7.82011000 7.81987000 7.82088000 7.82103014 0.00100529 322 1517472000 2018.02.01 08:00 7.82012000 7.82066000 7.82012000 7.82069000 7.82099489 0.00100601 288 1517473800 2018.02.01 08:30 7.82066000 7.82042000 7.82037000 7.82125000 7.82094014 0.00096537 528 1517475600 2018.02.01 09:00 7.82045000 7.82100000 7.82042000 7.82129000 7.82094584 0.00087792 491 1517477400 2018.02.01 09:30 7.82096000 7.82103000 7.82088000 7.82110000 7.82095385 0.00076503 194 1517479200 2018.02.01 10:00 7.82102000 7.82020000 7.82014000 7.82110000 7.82088206 0.00066107 405 1517481000 2018.02.01 10:30 7.82021000 7.82029000 7.82007000 7.82078000 7.82082567 0.00052585 366 1517482800 2018.02.01 11:00 7.82029000 7.82068000 7.82018000 7.82087000 7.82081180 0.00039024 472 1517484600 2018.02.01 11:30 7.82067000 7.82054000 7.82031000 7.82071000 7.82078591 0.00037756 252 1517486400 2018.02.01 12:00 7.82054000 7.82085000 7.82052000 7.82121000 7.82079202 0.00030594 244 1517488200 2018.02.01 12:30 7.82085000 7.82109000 7.82079000 7.82114000 7.82082040 0.00031805 179 1517490000 2018.02.01 13:00 7.82110000 7.82087000 7.82081000 7.82114000 7.82082512 0.00031380 164 1517491800 2018.02.01 13:30 7.82088000 7.82092000 7.82082000 7.82105000 7.82083416 0.00031230 276 1517493600 2018.02.01 14:00 7.82100000 7.82084000 7.82083000 7.82100000 7.82083471 0.00030854 100 1517495400 2018.02.01 14:30 7.82084000 7.81989000 7.81979000 7.82084000 7.82074474 0.00033296 215 1517497200 2018.02.01 15:00 7.81988000 7.82005000 7.81986000 7.82008000 7.82067857 0.00034595 113 1517499000 2018.02.01 15:30 7.82008000 7.82065000 7.82007000 7.82065000 7.82067585 0.00034484 222 1517500800 2018.02.01 16:00 7.82064000 7.82022000 7.82014000 7.82099000 7.82063244 0.00034953 335 1517502600 2018.02.01 16:30 7.82024000 7.81985000 7.81979000 7.82027000 7.82055792 0.00038136 171 1517504400 2018.02.01 17:00 7.81995000 7.82020000 7.81986000 7.82059000 7.82052383 0.00038502 295 1517506200 2018.02.01 17:30 7.82020000 7.82150000 7.82020000 7.82151000 7.82061680 0.00042910 621 1517508000 2018.02.01 18:00 7.82150000 7.82190000 7.82108000 7.82193000 7.82073901 0.00052279 380 1517509800 2018.02.01 18:30 7.82191000 7.82187000 7.82163000 7.82200000 7.82084672 0.00058944 191 1517511600 2018.02.01 19:00 7.82187000 7.82175000 7.82155000 7.82196000 7.82093275 0.00063990 229 1517513400 2018.02.01 19:30 7.82174000 7.82142000 7.82131000 7.82174000 7.82097915 0.00066128 127 1517515200 2018.02.01 20:00 7.82143000 7.82129000 7.82129000 7.82147000 7.82100876 0.00064905 66 1517517000 2018.02.01 20:30 7.82130000 7.82125000 7.82120000 7.82135000 7.82103173 0.00063618 81 1517518800 2018.02.01 21:00 7.82126000 7.82118000 7.82118000 7.82126000 7.82104585 0.00063512 31 1517520600 2018.02.01 21:30 7.82119000 7.82118000 7.82115000 7.82123000 7.82105863 0.00062800 55 1517522400 2018.02.01 22:00 7.82118000 7.81986000 7.81977000 7.82119000 7.82094448 0.00066208 268 1517524200 2018.02.01 22:30 7.81981000 7.81961000 7.81952000 7.81992000 7.82081738 0.00071384 88 1517526000 2018.02.01 23:00 7.81956000 7.81950000 7.81950000 7.81962000 7.82069192 0.00077082 42 1517527800 2018.02.01 23:30 7.81947000 7.81946000 7.81944000 7.81957000 7.82057459 0.00082273 32 1517529600 2018.02.02 00:00 7.81936000 7.81954000 7.81933000 7.81954000 7.82047606 0.00086213 14 1517531400 2018.02.02 00:30 7.81954000 7.81942000 7.81942000 7.81954000 7.82037548 0.00090216 12 1517533200 2018.02.02 01:00 7.81943000 7.81952000 7.81942000 7.81954000 7.82029401 0.00093896 13 1517535000 2018.02.02 01:30 7.81952000 7.81977000 7.81949000 7.81979000 7.82024410 0.00095579 346 1517536800 2018.02.02 02:00 7.81977000 7.81970000 7.81967000 7.82021000 7.82019228 0.00097792 150 1517538600 2018.02.02 02:30 7.81970000 7.81975000 7.81969000 7.82051000 7.82015016 0.00099326 234 1517540400 2018.02.02 03:00 7.81975000 7.81953000 7.81932000 7.82026000 7.82009110 0.00102204 324 1517542200 2018.02.02 03:30 7.81953000 7.81990000 7.81921000 7.82007000 7.82007290 0.00097859 374 1517544000 2018.02.02 04:00 7.81990000 7.82017000 7.81969000 7.82029000 7.82008215 0.00088734 486 1517545800 2018.02.02 04:30 7.82018000 7.81949000 7.81914000 7.82018000 7.82002575 0.00081090 488 1517547600 2018.02.02 05:00 7.81949000 7.81974000 7.81931000 7.81985000 7.81999854 0.00071820 230 1517549400 2018.02.02 05:30 7.81973000 7.82010000 7.81964000 7.82020000 7.82000820 0.00064452 415 1517551200 2018.02.02 06:00 7.82007000 7.82003000 7.81985000 7.82023000 7.82001028 0.00057757 128 1517553000 2018.02.02 06:30 7.82004000 7.82005000 7.81997000 7.82048000 7.82001406 0.00050779 148 1517554800 2018.02.02 07:00 7.82002000 7.82011000 7.82001000 7.82014000 7.82002320 0.00044039 76 1517556600 2018.02.02 07:30 7.82011000 7.82006000 7.82003000 7.82014000 7.82002670 0.00035906 52 1517558400 2018.02.02 08:00 7.82008000 7.81986000 7.81986000 7.82011000 7.82001083 0.00034768 49 1517560200 2018.02.02 08:30 7.81986000 7.81998000 7.81981000 7.82018000 7.82000789 0.00033402 195 1517562000 2018.02.02 09:00 7.81997000 7.81970000 7.81937000 7.81997000 7.81997857 0.00030287 220 1517563800 2018.02.02 09:30 7.81966000 7.81952000 7.81943000 7.81966000 7.81993489 0.00027358 276 1517565600 2018.02.02 10:00 7.81953000 7.81920000 7.81903000 7.81976000 7.81986490 0.00027797 414 1517567400 2018.02.02 10:30 7.81919000 7.81922000 7.81916000 7.81974000 7.81980348 0.00028334 618 1517569200 2018.02.02 11:00 7.81921000 7.82008000 7.81915000 7.82019000 7.81982982 0.00028473 301 1517571000 2018.02.02 11:30 7.82007000 7.81988000 7.81974000 7.82014000 7.81983460 0.00028511 192 1517572800 2018.02.02 12:00 7.81991000 7.82000000 7.81966000 7.82002000 7.81985035 0.00028724 184 1517574600 2018.02.02 12:30 7.82001000 7.82018000 7.81992000 7.82022000 7.81988175 0.00029845 209 1517576400 2018.02.02 13:00 7.82017000 7.82009000 7.82004000 7.82017000 7.81990158 0.00029325 46 1517578200 2018.02.02 13:30 7.82009000 7.81978000 7.81978000 7.82022000 7.81989000 0.00029317 115 1517580000 2018.02.02 14:00 7.81974000 7.81959000 7.81957000 7.81983000 7.81986143 0.00028998 80 1517581800 2018.02.02 14:30 7.81962000 7.82038000 7.81958000 7.82043000 7.81991082 0.00030247 256 1517583600 2018.02.02 15:00 7.82037000 7.82051000 7.82034000 7.82083000 7.81996788 0.00033263 273 1517585400 2018.02.02 15:30 7.82051000 7.82043000 7.82042000 7.82089000 7.82001189 0.00035426 333 1517587200 2018.02.02 16:00 7.82043000 7.82080000 7.82040000 7.82097000 7.82008695 0.00041026 176 1517589000 2018.02.02 16:30 7.82080000 7.82111000 7.82080000 7.82125000 7.82018438 0.00049228 260 1517590800 2018.02.02 17:00 7.82112000 7.82126000 7.82107000 7.82132000 7.82028682 0.00057574 237 1517592600 2018.02.02 17:30 7.82126000 7.82135000 7.82117000 7.82137000 7.82038808 0.00065130 151 1517594400 2018.02.02 18:00 7.82135000 7.82124000 7.82120000 7.82160000 7.82046921 0.00069369 173 1517596200 2018.02.02 18:30 7.82120000 7.82101000 7.82080000 7.82134000 7.82052072 0.00071232 154 1517598000 2018.02.02 19:00 7.82104000 7.82136000 7.82072000 7.82153000 7.82060065 0.00073668 294 1517599800 2018.02.02 19:30 7.82136000 7.82127000 7.82073000 7.82151000 7.82066440 0.00072914 162 1517601600 2018.02.02 20:00 7.82127000 7.82112000 7.82110000 7.82153000 7.82070779 0.00066939 143 1517603400 2018.02.02 20:30 7.82110000 7.82103000 7.82080000 7.82114000 7.82073847 0.00059052 140 1517605200 2018.02.02 21:00 7.82105000 7.82103000 7.82102000 7.82123000 7.82076624 0.00057948 54 1517607000 2018.02.02 21:30 7.82103000 7.82141000 7.82102000 7.82141000 7.82082755 0.00056860 75 1517608800 2018.02.02 22:00 7.82141000 7.82148000 7.82137000 7.82149000 7.82088969 0.00056122 49 1517610600 2018.02.02 22:30 7.82149000 7.82139000 7.82134000 7.82152000 7.82093734 0.00055254 93 1517612400 2018.02.02 23:00 7.82138000 7.82146000 7.82136000 7.82152000 7.82098711 0.00053313 52 1517614200 2018.02.02 23:30 7.82146000 7.81923000 7.81923000 7.82158000 7.82081977 0.00061015 146 1517788800 2018.02.05 00:00 7.81807000 7.82052000 7.81807000 7.82057000 7.82079122 0.00055725 1698 1517790600 2018.02.05 00:30 7.82049000 7.82104000 7.82023000 7.82104000 7.82081491 0.00054380 556 1517792400 2018.02.05 01:00 7.82105000 7.82091000 7.82086000 7.82123000 7.82082397 0.00053651 194 1517794200 2018.02.05 01:30 7.82091000 7.82094000 7.82091000 7.82115000 7.82083502 0.00052529 9 1517796000 2018.02.05 02:00 7.82093000 7.82076000 7.82053000 7.82112000 7.82082788 0.00052841 97 1517797800 2018.02.05 02:30 7.82076000 7.82141000 7.82076000 7.82165000 7.82088332 0.00051904 272 1517799600 2018.02.05 03:00 7.82141000 7.82141000 7.82093000 7.82146000 7.82093348 0.00051001 323 1517801400 2018.02.05 03:30 7.82142000 7.82162000 7.82142000 7.82175000 7.82099886 0.00050976 160 1517803200 2018.02.05 04:00 7.82162000 7.82180000 7.82133000 7.82181000 7.82107516 0.00052717 255 1517805000 2018.02.05 04:30 7.82178000 7.82178000 7.82155000 7.82180000 7.82114229 0.00054515 172 1517806800 2018.02.05 05:00 7.82178000 7.82220000 7.82171000 7.82270000 7.82124302 0.00059262 466 1517808600 2018.02.05 05:30 7.82220000 7.82242000 7.82213000 7.82242000 7.82135511 0.00065717 135 1517810400 2018.02.05 06:00 7.82242000 7.82258000 7.82241000 7.82279000 7.82147177 0.00072505 150 1517812200 2018.02.05 06:30 7.82257000 7.82237000 7.82230000 7.82271000 7.82155732 0.00076021 191 1517814000 2018.02.05 07:00 7.82237000 7.82203000 7.82182000 7.82242000 7.82160233 0.00076679 161 1517815800 2018.02.05 07:30 7.82204000 7.82199000 7.82185000 7.82204000 7.82163925 0.00077781 54 1517817600 2018.02.05 08:00 7.82199000 7.82194000 7.82154000 7.82222000 7.82166790 0.00078588 287 1517819400 2018.02.05 08:30 7.82194000 7.82124000 7.82100000 7.82197000 7.82162714 0.00078067 296 1517821200 2018.02.05 09:00 7.82124000 7.82112000 7.82110000 7.82139000 7.82157884 0.00077951 240 1517823000 2018.02.05 09:30 7.82111000 7.82100000 7.82089000 7.82166000 7.82152372 0.00059062 403 1517824800 2018.02.05 10:00 7.82097000 7.82022000 7.82014000 7.82103000 7.82139955 0.00063455 404 1517826600 2018.02.05 10:30 7.82025000 7.82081000 7.82025000 7.82091000 7.82134341 0.00065657 300 1517828400 2018.02.05 11:00 7.82080000 7.82029000 7.82013000 7.82089000 7.82124308 0.00071970 374 1517830200 2018.02.05 11:30 7.82029000 7.82066000 7.82029000 7.82073000 7.82118755 0.00074836 123 1517832000 2018.02.05 12:00 7.82068000 7.82008000 7.82002000 7.82073000 7.82108207 0.00082366 203 1517833800 2018.02.05 12:30 7.82009000 7.82034000 7.82005000 7.82048000 7.82101140 0.00086591 125 1517835600 2018.02.05 13:00 7.82034000 7.82033000 7.82033000 7.82046000 7.82094650 0.00090114 131 1517837400 2018.02.05 13:30 7.82033000 7.82039000 7.82033000 7.82046000 7.82089350 0.00091813 129 1517839200 2018.02.05 14:00 7.82042000 7.82056000 7.82041000 7.82065000 7.82086174 0.00091051 182 1517841000 2018.02.05 14:30 7.82056000 7.82056000 7.82046000 7.82070000 7.82083300 0.00089955 107 1517842800 2018.02.05 15:00 7.82056000 7.82054000 7.82052000 7.82067000 7.82080510 0.00085689 103 1517844600 2018.02.05 15:30 7.82054000 7.82046000 7.82035000 7.82054000 7.82077223 0.00078873 152 1517846400 2018.02.05 16:00 7.82046000 7.82040000 7.82034000 7.82046000 7.82073678 0.00068816 57 1517848200 2018.02.05 16:30 7.82040000 7.82063000 7.82029000 7.82066000 7.82072661 0.00058458 186 1517850000 2018.02.05 17:00 7.82065000 7.82054000 7.82050000 7.82079000 7.82070884 0.00050802 146 1517851800 2018.02.05 17:30 7.82054000 7.82141000 7.82047000 7.82143000 7.82077562 0.00045764 276 1517853600 2018.02.05 18:00 7.82142000 7.82177000 7.82125000 7.82188000 7.82087032 0.00046961 257 1517855400 2018.02.05 18:30 7.82175000 7.82111000 7.82109000 7.82179000 7.82089315 0.00047608 132 1517857200 2018.02.05 19:00 7.82108000 7.82152000 7.82107000 7.82152000 7.82095285 0.00052213 58 1517859000 2018.02.05 19:30 7.82150000 7.82132000 7.82100000 7.82174000 7.82098781 0.00054623 125 1517860800 2018.02.05 20:00 7.82137000 7.82079000 7.82077000 7.82139000 7.82096897 0.00051119 128 1517862600 2018.02.05 20:30 7.82079000 7.82061000 7.82057000 7.82079000 7.82093479 0.00050033 59 1517864400 2018.02.05 21:00 7.82063000 7.82064000 7.82063000 7.82071000 7.82090671 0.00047260 24 1517866200 2018.02.05 21:30 7.82065000 7.82066000 7.82062000 7.82071000 7.82088321 0.00046447 53 1517868000 2018.02.05 22:00 7.82069000 7.82063000 7.82061000 7.82110000 7.82085910 0.00042585 179 1517869800 2018.02.05 22:30 7.82063000 7.82051000 7.82036000 7.82063000 7.82082585 0.00041119 126 1517871600 2018.02.05 23:00 7.82050000 7.82053000 7.82029000 7.82073000 7.82079768 0.00039915 137 1517873400 2018.02.05 23:30 7.82053000 7.82055000 7.82040000 7.82057000 7.82077409 0.00039259 113 1517875200 2018.02.06 00:00 7.82040000 7.82066000 7.82032000 7.82066000 7.82076322 0.00039114 16 1517877000 2018.02.06 00:30 7.82060000 7.82035000 7.82005000 7.82060000 7.82072387 0.00040306 17 1517878800 2018.02.06 01:00 7.82038000 7.82036000 7.82035000 7.82047000 7.82068921 0.00041468 29 1517880600 2018.02.06 01:30 7.82033000 7.81972000 7.81960000 7.82033000 7.82059691 0.00048308 30 1517882400 2018.02.06 02:00 7.81973000 7.82020000 7.81972000 7.82021000 7.82055911 0.00050045 118 1517884200 2018.02.06 02:30 7.82021000 7.82082000 7.82021000 7.82083000 7.82058395 0.00049546 122 1517886000 2018.02.06 03:00 7.82082000 7.82084000 7.82078000 7.82158000 7.82060834 0.00049108 324 1517887800 2018.02.06 03:30 7.82085000 7.82096000 7.82081000 7.82125000 7.82064183 0.00045645 294 1517889600 2018.02.06 04:00 7.82097000 7.82014000 7.81996000 7.82134000 7.82059404 0.00039998 441 1517891400 2018.02.06 04:30 7.82015000 7.81914000 7.81902000 7.82015000 7.82045556 0.00050860 877 1517893200 2018.02.06 05:00 7.81914000 7.81936000 7.81914000 7.81951000 7.82035122 0.00051920 144 1517895000 2018.02.06 05:30 7.81935000 7.81944000 7.81933000 7.81993000 7.82026444 0.00052028 264 1517896800 2018.02.06 06:00 7.81943000 7.81948000 7.81943000 7.81952000 7.82018973 0.00054365 58 1517898600 2018.02.06 06:30 7.81948000 7.81949000 7.81939000 7.81962000 7.82012309 0.00056588 186 1517900400 2018.02.06 07:00 7.81949000 7.81943000 7.81942000 7.81966000 7.82005708 0.00058358 120 1517902200 2018.02.06 07:30 7.81944000 7.81915000 7.81901000 7.81950000 7.81997069 0.00061346 378 1517904000 2018.02.06 08:00 7.81915000 7.81916000 7.81912000 7.81924000 7.81989348 0.00063261 157 1517905800 2018.02.06 08:30 7.81921000 7.81943000 7.81916000 7.81945000 7.81984934 0.00063229 146 1517907600 2018.02.06 09:00 7.81941000 7.81943000 7.81903000 7.81951000 7.81980940 0.00062570 320 1517909400 2018.02.06 09:30 7.81943000 7.81938000 7.81908000 7.81955000 7.81976851 0.00061485 397 1517911200 2018.02.06 10:00 7.81939000 7.81924000 7.81897000 7.81941000 7.81971817 0.00059629 326 1517913000 2018.02.06 10:30 7.81925000 7.81931000 7.81923000 7.81975000 7.81967930 0.00058813 386 1517914800 2018.02.06 11:00 7.81924000 7.81956000 7.81921000 7.81968000 7.81966794 0.00056892 212 1517916600 2018.02.06 11:30 7.81956000 7.81957000 7.81928000 7.81960000 7.81965861 0.00056944 667 1517918400 2018.02.06 12:00 7.81957000 7.81895000 7.81887000 7.81963000 7.81959112 0.00057728 249 1517920200 2018.02.06 12:30 7.81895000 7.81886000 7.81870000 7.81901000 7.81952149 0.00052807 131 1517922000 2018.02.06 13:00 7.81886000 7.81875000 7.81867000 7.81892000 7.81944802 0.00045927 122 1517923800 2018.02.06 13:30 7.81874000 7.81879000 7.81866000 7.81882000 7.81938535 0.00032253 66 1517925600 2018.02.06 14:00 7.81879000 7.81875000 7.81873000 7.81896000 7.81932484 0.00028463 83 1517927400 2018.02.06 14:30 7.81877000 7.81916000 7.81870000 7.81918000 7.81930914 0.00027942 160 1517929200 2018.02.06 15:00 7.81917000 7.81921000 7.81887000 7.81922000 7.81929970 0.00027745 129 1517931000 2018.02.06 15:30 7.81914000 7.81868000 7.81868000 7.81927000 7.81924068 0.00029259 153 1517932800 2018.02.06 16:00 7.81866000 7.81916000 7.81850000 7.81919000 7.81923300 0.00028651 201 1517934600 2018.02.06 16:30 7.81917000 7.81886000 7.81869000 7.81919000 7.81919747 0.00028374 186 1517936400 2018.02.06 17:00 7.81886000 7.81899000 7.81866000 7.81915000 7.81917771 0.00027796 243 1517938200 2018.02.06 17:30 7.81898000 7.82042000 7.81873000 7.82045000 7.81929603 0.00040882 531 1517940000 2018.02.06 18:00 7.82039000 7.82077000 7.82026000 7.82082000 7.81943640 0.00055107 310 1517941800 2018.02.06 18:30 7.82076000 7.82019000 7.82016000 7.82084000 7.81950818 0.00059715 216 1517943600 2018.02.06 19:00 7.82025000 7.81928000 7.81923000 7.82033000 7.81948644 0.00059165 144 1517945400 2018.02.06 19:30 7.81926000 7.81945000 7.81898000 7.81948000 7.81948297 0.00059013 84 1517947200 2018.02.06 20:00 7.81945000 7.81919000 7.81919000 7.81949000 7.81945507 0.00058299 86 1517949000 2018.02.06 20:30 7.81920000 7.81916000 7.81915000 7.81925000 7.81942697 0.00057840 53 1517950800 2018.02.06 21:00 7.81917000 7.81911000 7.81911000 7.81925000 7.81939678 0.00057430 62 1517952600 2018.02.06 21:30 7.81912000 7.81867000 7.81867000 7.81912000 7.81932756 0.00057884 117 1517954400 2018.02.06 22:00 7.81867000 7.81869000 7.81866000 7.81870000 7.81926684 0.00058077 82 1517956200 2018.02.06 22:30 7.81870000 7.81829000 7.81829000 7.81870000 7.81917381 0.00060741 119 1517958000 2018.02.06 23:00 7.81831000 7.81828000 7.81828000 7.81908000 7.81908869 0.00063557 189 1517959800 2018.02.06 23:30 7.81836000 7.81827000 7.81818000 7.81839000 7.81901072 0.00066736 38 1517961600 2018.02.07 00:00 7.81826000 7.81824000 7.81819000 7.81829000 7.81893731 0.00070049 14 1517963400 2018.02.07 00:30 7.81821000 7.81810000 7.81805000 7.81821000 7.81885757 0.00074004 26 1517965200 2018.02.07 01:00 7.81824000 7.81821000 7.81808000 7.81827000 7.81879590 0.00076411 159 1517967000 2018.02.07 01:30 7.81825000 7.81854000 7.81821000 7.81854000 7.81877153 0.00077245 73 1517968800 2018.02.07 02:00 7.81855000 7.81936000 7.81853000 7.81945000 7.81882757 0.00076393 136 1517970600 2018.02.07 02:30 7.81936000 7.81922000 7.81915000 7.81943000 7.81886495 0.00076036 138 1517972400 2018.02.07 03:00 7.81921000 7.81943000 7.81921000 7.81969000 7.81891876 0.00075961 262 1517974200 2018.02.07 03:30 7.81943000 7.81857000 7.81857000 7.81943000 7.81888554 0.00068822 326 1517976000 2018.02.07 04:00 7.81857000 7.81839000 7.81808000 7.81887000 7.81883835 0.00055275 519 1517977800 2018.02.07 04:30 7.81840000 7.81833000 7.81833000 7.81868000 7.81878994 0.00046886 178 1517979600 2018.02.07 05:00 7.81831000 7.81852000 7.81823000 7.81872000 7.81876423 0.00045558 288 1517981400 2018.02.07 05:30 7.81852000 7.81844000 7.81844000 7.81903000 7.81873335 0.00042805 462 1517983200 2018.02.07 06:00 7.81839000 7.81899000 7.81835000 7.81902000 7.81875779 0.00042571 283 1517985000 2018.02.07 06:30 7.81898000 7.81839000 7.81836000 7.81899000 7.81872276 0.00041258 161 1517986800 2018.02.07 07:00 7.81839000 7.81856000 7.81835000 7.81861000 7.81870726 0.00039961 120 1517988600 2018.02.07 07:30 7.81854000 7.81887000 7.81854000 7.81888000 7.81872276 0.00040619 116 1517990400 2018.02.07 08:00 7.81886000 7.81923000 7.81881000 7.81929000 7.81877107 0.00043690 219 1517992200 2018.02.07 08:30 7.81923000 7.81917000 7.81914000 7.81948000 7.81880906 0.00044441 183 1517994000 2018.02.07 09:00 7.81918000 7.81907000 7.81896000 7.81932000 7.81883391 0.00043954 158 1517995800 2018.02.07 09:30 7.81907000 7.81943000 7.81907000 7.81947000 7.81889068 0.00045549 294 1517997600 2018.02.07 10:00 7.81943000 7.81947000 7.81934000 7.81963000 7.81894586 0.00046317 295 1517999400 2018.02.07 10:30 7.81945000 7.81914000 7.81912000 7.81973000 7.81896435 0.00042886 214 1518001200 2018.02.07 11:00 7.81914000 7.81945000 7.81909000 7.81967000 7.81901060 0.00041559 300 1518003000 2018.02.07 11:30 7.81945000 7.81960000 7.81912000 7.81961000 7.81906673 0.00043061 319 1518004800 2018.02.07 12:00 7.81960000 7.81927000 7.81917000 7.81973000 7.81908609 0.00043248 265 1518006600 2018.02.07 12:30 7.81927000 7.81944000 7.81923000 7.81981000 7.81911980 0.00044739 313 1518008400 2018.02.07 13:00 7.81945000 7.81927000 7.81917000 7.81945000 7.81913410 0.00044797 91 1518010200 2018.02.07 13:30 7.81926000 7.81886000 7.81878000 7.81937000 7.81910800 0.00042652 116 1518012000 2018.02.07 14:00 7.81889000 7.81897000 7.81881000 7.81901000 7.81909485 0.00039376 60 1518013800 2018.02.07 14:30 7.81895000 7.81840000 7.81840000 7.81895000 7.81902868 0.00038123 246 1518015600 2018.02.07 15:00 7.81838000 7.81822000 7.81816000 7.81853000 7.81895166 0.00041043 182 1518017400 2018.02.07 15:30 7.81819000 7.81880000 7.81815000 7.81880000 7.81893722 0.00039873 82 1518019200 2018.02.07 16:00 7.81880000 7.81864000 7.81859000 7.81880000 7.81890891 0.00041028 122 1518021000 2018.02.07 16:30 7.81864000 7.81864000 7.81823000 7.81872000 7.81888330 0.00040631 222 1518022800 2018.02.07 17:00 7.81864000 7.81866000 7.81856000 7.81871000 7.81886203 0.00041115 145 1518024600 2018.02.07 17:30 7.81867000 7.81936000 7.81847000 7.81948000 7.81890946 0.00040673 309 1518026400 2018.02.07 18:00 7.81936000 7.81887000 7.81866000 7.81952000 7.81890570 0.00040167 411 1518028200 2018.02.07 18:30 7.81889000 7.81852000 7.81836000 7.81889000 7.81886897 0.00041696 201 1518030000 2018.02.07 19:00 7.81843000 7.81824000 7.81815000 7.81858000 7.81880907 0.00045432 212 1518031800 2018.02.07 19:30 7.81824000 7.81819000 7.81818000 7.81830000 7.81875011 0.00046963 95 1518033600 2018.02.07 20:00 7.81818000 7.81818000 7.81817000 7.81829000 7.81869581 0.00047241 54 1518035400 2018.02.07 20:30 7.81818000 7.81813000 7.81809000 7.81820000 7.81864192 0.00049181 40 1518037200 2018.02.07 21:00 7.81819000 7.81817000 7.81811000 7.81888000 7.81859698 0.00047910 356 1518039000 2018.02.07 21:30 7.81815000 7.81820000 7.81810000 7.81829000 7.81855917 0.00043894 50 1518040800 2018.02.07 22:00 7.81819000 7.81825000 7.81810000 7.81825000 7.81852973 0.00041891 48 1518042600 2018.02.07 22:30 7.81819000 7.81830000 7.81814000 7.81872000 7.81850785 0.00037118 161 1518044400 2018.02.07 23:00 7.81831000 7.81825000 7.81808000 7.81841000 7.81848329 0.00033452 105 1518046200 2018.02.07 23:30 7.81821000 7.81807000 7.81807000 7.81826000 7.81844393 0.00033543 45 1518048000 2018.02.08 00:00 7.81800000 7.81805000 7.81796000 7.81805000 7.81840641 0.00032415 13 1518049800 2018.02.08 00:30 7.81807000 7.81806000 7.81805000 7.81807000 7.81837342 0.00033328 24 1518051600 2018.02.08 01:00 7.81806000 7.81806000 7.81806000 7.81807000 7.81834357 0.00034090 17 1518053400 2018.02.08 01:30 7.81806000 7.81806000 7.81806000 7.81806000 7.81831656 0.00033260 6 1518055200 2018.02.08 02:00 7.81807000 7.81796000 7.81793000 7.81807000 7.81828261 0.00033545 67 1518057000 2018.02.08 02:30 7.81797000 7.81785000 7.81762000 7.81797000 7.81824141 0.00034100 182 1518058800 2018.02.08 03:00 7.81788000 7.81833000 7.81784000 7.81838000 7.81824984 0.00032826 241 1518060600 2018.02.08 03:30 7.81832000 7.81754000 7.81742000 7.81833000 7.81818224 0.00025355 303 1518062400 2018.02.08 04:00 7.81754000 7.81802000 7.81753000 7.81808000 7.81816679 0.00020078 267 1518064200 2018.02.08 04:30 7.81801000 7.81754000 7.81749000 7.81810000 7.81810709 0.00021454 259 1518066000 2018.02.08 05:00 7.81756000 7.81753000 7.81753000 7.81776000 7.81805213 0.00023898 206 1518067800 2018.02.08 05:30 7.81755000 7.81814000 7.81753000 7.81826000 7.81806050 0.00023856 257 1518069600 2018.02.08 06:00 7.81813000 7.81812000 7.81801000 7.81835000 7.81806617 0.00023819 204 1518071400 2018.02.08 06:30 7.81812000 7.81804000 7.81794000 7.81856000 7.81806368 0.00023744 277 1518073200 2018.02.08 07:00 7.81803000 7.81804000 7.81783000 7.81814000 7.81806142 0.00023590 198 1518075000 2018.02.08 07:30 7.81804000 7.81838000 7.81789000 7.81846000 7.81809176 0.00025024 242 1518076800 2018.02.08 08:00 7.81838000 7.81874000 7.81834000 7.81885000 7.81815350 0.00030142 415 1518078600 2018.02.08 08:30 7.81875000 7.81908000 7.81866000 7.81908000 7.81824174 0.00038880 196 1518080400 2018.02.08 09:00 7.81904000 7.81871000 7.81832000 7.81933000 7.81828633 0.00041872 457 1518082200 2018.02.08 09:30 7.81871000 7.81874000 7.81822000 7.81892000 7.81832954 0.00044381 358 1518084000 2018.02.08 10:00 7.81874000 7.81873000 7.81863000 7.81896000 7.81836768 0.00046225 1078 1518085800 2018.02.08 10:30 7.81871000 7.81893000 7.81870000 7.81927000 7.81842123 0.00049263 347 1518087600 2018.02.08 11:00 7.81895000 7.81902000 7.81886000 7.81910000 7.81847826 0.00052347 369 1518089400 2018.02.08 11:30 7.81902000 7.81929000 7.81766000 7.81940000 7.81855557 0.00057106 432 1518091200 2018.02.08 12:00 7.81928000 7.81864000 7.81848000 7.81939000 7.81856361 0.00055837 514 1518093000 2018.02.08 12:30 7.81864000 7.81893000 7.81828000 7.81908000 7.81859850 0.00055132 140 1518094800 2018.02.08 13:00 7.81897000 7.81916000 7.81893000 7.81919000 7.81865198 0.00057718 90 1518096600 2018.02.08 13:30 7.81916000 7.81884000 7.81883000 7.81917000 7.81866989 0.00052701 165 1518098400 2018.02.08 14:00 7.81884000 7.81922000 7.81877000 7.81925000 7.81872228 0.00053175 120 1518100200 2018.02.08 14:30 7.81921000 7.81869000 7.81848000 7.81924000 7.81871920 0.00046096 227 1518102000 2018.02.08 15:00 7.81872000 7.81856000 7.81848000 7.81877000 7.81870404 0.00037774 236 1518103800 2018.02.08 15:30 7.81858000 7.81857000 7.81845000 7.81863000 7.81869128 0.00035817 85 1518105600 2018.02.08 16:00 7.81857000 7.81895000 7.81855000 7.81899000 7.81871592 0.00033524 184 1518107400 2018.02.08 16:30 7.81903000 7.81931000 7.81882000 7.81931000 7.81877250 0.00031286 229 1518109200 2018.02.08 17:00 7.81931000 7.81938000 7.81931000 7.81954000 7.81883035 0.00028080 133 1518111000 2018.02.08 17:30 7.81938000 7.82008000 7.81938000 7.82012000 7.81894937 0.00035453 276 1518112800 2018.02.08 18:00 7.82009000 7.81982000 7.81973000 7.82020000 7.81903228 0.00039305 275 1518114600 2018.02.08 18:30 7.81982000 7.82022000 7.81892000 7.82036000 7.81914540 0.00047409 427 1518116400 2018.02.08 19:00 7.82022000 7.82108000 7.82018000 7.82113000 7.81932965 0.00064288 383 1518118200 2018.02.08 19:30 7.82108000 7.82217000 7.82108000 7.82219000 7.81960016 0.00091951 399 1518120000 2018.02.08 20:00 7.82215000 7.82246000 7.82189000 7.82250000 7.81987252 0.00114427 367 1518121800 2018.02.08 20:30 7.82246000 7.82154000 7.82139000 7.82247000 7.82003133 0.00121864 140 1518123600 2018.02.08 21:00 7.82154000 7.82161000 7.82141000 7.82180000 7.82018168 0.00128176 78 1518125400 2018.02.08 21:30 7.82159000 7.82125000 7.82120000 7.82162000 7.82028342 0.00131263 52 1518127200 2018.02.08 22:00 7.82130000 7.82127000 7.82091000 7.82134000 7.82037738 0.00129934 106 1518129000 2018.02.08 22:30 7.82126000 7.82095000 7.82094000 7.82128000 7.82043192 0.00127554 65 1518130800 2018.02.08 23:00 7.82096000 7.82100000 7.82096000 7.82200000 7.82048602 0.00125898 253 1518132600 2018.02.08 23:30 7.82106000 7.82145000 7.82098000 7.82178000 7.82057783 0.00123455 626 1518134400 2018.02.09 00:00 7.81929000 7.82023000 7.81906000 7.82023000 7.82054470 0.00119551 5 1518136200 2018.02.09 00:30 7.82018000 7.82023000 7.82018000 7.82023000 7.82051473 0.00112285 4 1518138000 2018.02.09 01:00 7.82022000 7.82094000 7.82022000 7.82154000 7.82055523 0.00103511 90 1518139800 2018.02.09 01:30 7.82096000 7.81990000 7.81990000 7.82098000 7.82049283 0.00095751 93 1518141600 2018.02.09 02:00 7.81990000 7.82047000 7.81989000 7.82047000 7.82049066 0.00089389 139 1518143400 2018.02.09 02:30 7.82046000 7.81974000 7.81942000 7.82046000 7.82041916 0.00089742 270 1518145200 2018.02.09 03:00 7.81971000 7.81991000 7.81959000 7.81997000 7.82037067 0.00089731 164 1518147000 2018.02.09 03:30 7.81990000 7.81969000 7.81957000 7.82025000 7.82030585 0.00093996 304 1518148800 2018.02.09 04:00 7.81970000 7.82035000 7.81967000 7.82039000 7.82031005 0.00093139 372 1518150600 2018.02.09 04:30 7.82036000 7.81971000 7.81957000 7.82042000 7.82025290 0.00097163 366 1518152400 2018.02.09 05:00 7.81971000 7.81951000 7.81938000 7.81991000 7.82018215 0.00100420 267 1518154200 2018.02.09 05:30 7.81951000 7.81915000 7.81914000 7.81952000 7.82008385 0.00097449 181 1518156000 2018.02.09 06:00 7.81922000 7.81929000 7.81921000 7.81964000 7.82000825 0.00086821 208 1518157800 2018.02.09 06:30 7.81932000 7.81851000 7.81840000 7.81934000 7.81986556 0.00091671 366 1518159600 2018.02.09 07:00 7.81851000 7.81874000 7.81850000 7.81917000 7.81975836 0.00090355 192 1518161400 2018.02.09 07:30 7.81873000 7.81934000 7.81873000 7.81938000 7.81971852 0.00085806 194 1518163200 2018.02.09 08:00 7.81934000 7.81983000 7.81929000 7.82013000 7.81972913 0.00078217 441 1518165000 2018.02.09 08:30 7.81984000 7.81991000 7.81966000 7.81995000 7.81974636 0.00073040 168 1518166800 2018.02.09 09:00 7.81990000 7.81992000 7.81979000 7.82017000 7.81976290 0.00067346 241 1518168600 2018.02.09 09:30 7.81991000 7.81982000 7.81981000 7.81999000 7.81976833 0.00055809 249 1518170400 2018.02.09 10:00 7.81983000 7.81967000 7.81963000 7.81993000 7.81975897 0.00054835 258 1518172200 2018.02.09 10:30 7.81967000 7.82010000 7.81967000 7.82017000 7.81979145 0.00054651 233 1518174000 2018.02.09 11:00 7.82010000 7.82069000 7.82007000 7.82074000 7.81987703 0.00054214 319 1518175800 2018.02.09 11:30 7.82070000 7.82066000 7.82057000 7.82101000 7.81995159 0.00059074 286 1518177600 2018.02.09 12:00 7.82066000 7.82073000 7.82034000 7.82101000 7.82002573 0.00063184 364 1518179400 2018.02.09 12:30 7.82073000 7.82037000 7.82027000 7.82077000 7.82005852 0.00064596 132 1518181200 2018.02.09 13:00 7.82035000 7.82072000 7.82034000 7.82072000 7.82012151 0.00068564 153 1518183000 2018.02.09 13:30 7.82072000 7.82055000 7.82055000 7.82086000 7.82016232 0.00070105 164 1518184800 2018.02.09 14:00 7.82055000 7.82031000 7.82021000 7.82055000 7.82017639 0.00070643 212 1518186600 2018.02.09 14:30 7.82031000 7.82043000 7.81996000 7.82043000 7.82020054 0.00071043 197 1518188400 2018.02.09 15:00 7.82043000 7.82049000 7.82043000 7.82090000 7.82022811 0.00070640 248 1518190200 2018.02.09 15:30 7.82049000 7.82009000 7.82009000 7.82049000 7.82021496 0.00066048 378 1518192000 2018.02.09 16:00 7.82013000 7.82002000 7.82002000 7.82015000 7.82019639 0.00062401 75 1518193800 2018.02.09 16:30 7.82000000 7.81989000 7.81980000 7.82007000 7.82016721 0.00049793 131 1518195600 2018.02.09 17:00 7.81989000 7.81952000 7.81947000 7.81989000 7.82010557 0.00041119 190 1518197400 2018.02.09 17:30 7.81952000 7.82055000 7.81928000 7.82055000 7.82014790 0.00037724 475 1518199200 2018.02.09 18:00 7.82056000 7.81964000 7.81962000 7.82072000 7.82009952 0.00039739 290 1518201000 2018.02.09 18:30 7.81962000 7.81936000 7.81896000 7.81967000 7.82002909 0.00044640 256 1518202800 2018.02.09 19:00 7.81939000 7.81854000 7.81844000 7.81939000 7.81988728 0.00059321 146 1518204600 2018.02.09 19:30 7.81855000 7.81878000 7.81855000 7.81889000 7.81978182 0.00067792 150 1518206400 2018.02.09 20:00 7.81878000 7.81870000 7.81862000 7.81879000 7.81967879 0.00075795 42 1518208200 2018.02.09 20:30 7.81870000 7.81875000 7.81847000 7.81875000 7.81959033 0.00081406 143 1518210000 2018.02.09 21:00 7.81876000 7.81862000 7.81840000 7.81933000 7.81949792 0.00083860 232 1518211800 2018.02.09 21:30 7.81861000 7.81837000 7.81826000 7.81861000 7.81939050 0.00087116 73 1518213600 2018.02.09 22:00 7.81837000 7.81815000 7.81808000 7.81846000 7.81927236 0.00089879 81 1518215400 2018.02.09 22:30 7.81815000 7.81812000 7.81794000 7.81815000 7.81916261 0.00093360 66 1518217200 2018.02.09 23:00 7.81810000 7.81805000 7.81800000 7.81815000 7.81905665 0.00092867 38 1518219000 2018.02.09 23:30 7.81806000 7.81763000 7.81751000 7.81818000 7.81892078 0.00095407 80 1518393600 2018.02.12 00:00 7.81540000 7.81830000 7.81540000 7.81852000 7.81886165 0.00092612 38 1518395400 2018.02.12 00:30 7.81827000 7.81834000 7.81826000 7.81845000 7.81881197 0.00087412 45 1518397200 2018.02.12 01:00 7.81833000 7.81806000 7.81796000 7.81857000 7.81874036 0.00081583 76 1518399000 2018.02.12 01:30 7.81806000 7.81816000 7.81806000 7.81839000 7.81868508 0.00077363 46 1518400800 2018.02.12 02:00 7.81819000 7.81928000 7.81817000 7.81965000 7.81874174 0.00072390 406 1518402600 2018.02.12 02:30 7.81929000 7.81951000 7.81919000 7.81957000 7.81881491 0.00070423 186 1518404400 2018.02.12 03:00 7.81950000 7.81997000 7.81950000 7.81997000 7.81892492 0.00075199 117 1518406200 2018.02.12 03:30 7.81998000 7.82016000 7.81976000 7.82023000 7.81904255 0.00075545 282 1518408000 2018.02.12 04:00 7.82017000 7.81990000 7.81973000 7.82026000 7.81912421 0.00080381 376 1518409800 2018.02.12 04:30 7.81991000 7.81978000 7.81968000 7.81996000 7.81918666 0.00084523 203 1518411600 2018.02.12 05:00 7.81976000 7.82038000 7.81976000 7.82041000 7.81930032 0.00092414 480 1518413400 2018.02.12 05:30 7.82038000 7.82038000 7.82021000 7.82043000 7.81940314 0.00099268 380 1518415200 2018.02.12 06:00 7.82034000 7.82006000 7.82003000 7.82034000 7.81946570 0.00101824 262 1518417000 2018.02.12 06:30 7.82004000 7.82014000 7.81988000 7.82024000 7.81952992 0.00104362 454 1518418800 2018.02.12 07:00 7.82016000 7.81980000 7.81975000 7.82019000 7.81955564 0.00103575 248 1518420600 2018.02.12 07:30 7.81980000 7.82004000 7.81971000 7.82006000 7.81960177 0.00102381 145 1518422400 2018.02.12 08:00 7.82002000 7.81993000 7.81992000 7.82020000 7.81963303 0.00098390 280 1518424200 2018.02.12 08:30 7.81993000 7.81983000 7.81983000 7.82005000 7.81965179 0.00093016 194 1518426000 2018.02.12 09:00 7.81984000 7.81971000 7.81955000 7.81989000 7.81965733 0.00085974 166 1518427800 2018.02.12 09:30 7.81973000 7.81962000 7.81961000 7.81974000 7.81965378 0.00073013 149 1518429600 2018.02.12 10:00 7.81961000 7.81963000 7.81928000 7.81970000 7.81965151 0.00066438 304 1518431400 2018.02.12 10:30 7.81961000 7.81965000 7.81949000 7.81965000 7.81965137 0.00059616 222 1518433200 2018.02.12 11:00 7.81965000 7.81977000 7.81949000 7.81985000 7.81966267 0.00047603 364 1518435000 2018.02.12 11:30 7.81979000 7.81950000 7.81945000 7.81979000 7.81964718 0.00034804 253 1518436800 2018.02.12 12:00 7.81950000 7.81950000 7.81945000 7.81972000 7.81963316 0.00034888 297 1518438600 2018.02.12 12:30 7.81952000 7.81945000 7.81938000 7.81959000 7.81961571 0.00036174 162 1518440400 2018.02.12 13:00 7.81945000 7.82056000 7.81945000 7.82061000 7.81970565 0.00035778 365 1518442200 2018.02.12 13:30 7.82057000 7.82074000 7.82047000 7.82093000 7.81980416 0.00037276 191 1518444000 2018.02.12 14:00 7.82075000 7.81997000 7.81997000 7.82086000 7.81981995 0.00036931 217 1518445800 2018.02.12 14:30 7.81997000 7.81947000 7.81945000 7.81997000 7.81978662 0.00038641 241 1518447600 2018.02.12 15:00 7.81948000 7.81965000 7.81948000 7.81965000 7.81977361 0.00036740 173 1518449400 2018.02.12 15:30 7.81964000 7.81966000 7.81964000 7.81984000 7.81976279 0.00034448 182 1518451200 2018.02.12 16:00 7.81965000 7.81971000 7.81957000 7.81974000 7.81975776 0.00033905 233 1518453000 2018.02.12 16:30 7.81971000 7.81951000 7.81931000 7.81971000 7.81973417 0.00033550 228 1518454800 2018.02.12 17:00 7.81954000 7.81981000 7.81949000 7.81981000 7.81974139 0.00033458 239 1518456600 2018.02.12 17:30 7.81981000 7.82125000 7.81968000 7.82139000 7.81988507 0.00046028 580 1518458400 2018.02.12 18:00 7.82124000 7.82067000 7.82063000 7.82146000 7.81995982 0.00049846 405 1518460200 2018.02.12 18:30 7.82065000 7.82038000 7.82005000 7.82066000 7.81999984 0.00051186 215 1518462000 2018.02.12 19:00 7.82039000 7.82060000 7.82035000 7.82062000 7.82005700 0.00053310 106 1518463800 2018.02.12 19:30 7.82062000 7.82042000 7.82042000 7.82067000 7.82009157 0.00053546 55 1518465600 2018.02.12 20:00 7.82040000 7.82033000 7.82010000 7.82042000 7.82011428 0.00053125 111 1518467400 2018.02.12 20:30 7.82033000 7.82026000 7.82024000 7.82033000 7.82012815 0.00052363 93 1518469200 2018.02.12 21:00 7.82028000 7.82017000 7.82008000 7.82028000 7.82013214 0.00051794 76 1518471000 2018.02.12 21:30 7.82016000 7.81972000 7.81966000 7.82017000 7.82009289 0.00050510 75 1518472800 2018.02.12 22:00 7.81966000 7.81942000 7.81939000 7.81966000 7.82002880 0.00051342 48 1518474600 2018.02.12 22:30 7.81942000 7.81940000 7.81906000 7.81942000 7.81996892 0.00052625 109 1518476400 2018.02.12 23:00 7.81940000 7.81915000 7.81915000 7.81945000 7.81989093 0.00055335 99 1518478200 2018.02.12 23:30 7.81917000 7.81920000 7.81914000 7.81925000 7.81982512 0.00055179 36 1518480000 2018.02.13 00:00 7.81906000 7.81912000 7.81902000 7.81936000 7.81975797 0.00058496 14 1518481800 2018.02.13 00:30 7.81910000 7.81917000 7.81906000 7.81917000 7.81970197 0.00061002 6 1518483600 2018.02.13 01:00 7.81916000 7.81935000 7.81916000 7.81935000 7.81966845 0.00062469 11 1518485400 2018.02.13 01:30 7.81935000 7.81955000 7.81926000 7.81955000 7.81965717 0.00062879 23 1518487200 2018.02.13 02:00 7.81959000 7.81973000 7.81959000 7.81990000 7.81966411 0.00062668 69 1518489000 2018.02.13 02:30 7.81976000 7.82030000 7.81971000 7.82036000 7.81972467 0.00062197 265 1518490800 2018.02.13 03:00 7.82030000 7.82043000 7.82027000 7.82045000 7.81979184 0.00062302 109 1518492600 2018.02.13 03:30 7.82043000 7.82059000 7.81999000 7.82073000 7.81986786 0.00055076 187 1518494400 2018.02.13 04:00 7.82058000 7.82109000 7.82057000 7.82152000 7.81998425 0.00058948 384 1518496200 2018.02.13 04:30 7.82110000 7.82112000 7.82101000 7.82132000 7.82009242 0.00064959 141 1518498000 2018.02.13 05:00 7.82111000 7.82121000 7.82108000 7.82132000 7.82019885 0.00071092 196 1518499800 2018.02.13 05:30 7.82120000 7.82162000 7.82120000 7.82172000 7.82033420 0.00081456 238 1518501600 2018.02.13 06:00 7.82161000 7.82178000 7.82152000 7.82181000 7.82047190 0.00091992 232 1518503400 2018.02.13 06:30 7.82177000 7.82115000 7.82103000 7.82181000 7.82053648 0.00095446 322 1518505200 2018.02.13 07:00 7.82116000 7.82127000 7.82111000 7.82129000 7.82060634 0.00099020 216 1518507000 2018.02.13 07:30 7.82125000 7.82165000 7.82124000 7.82176000 7.82070573 0.00103125 277 1518508800 2018.02.13 08:00 7.82166000 7.82167000 7.82152000 7.82170000 7.82079757 0.00104252 199 1518510600 2018.02.13 08:30 7.82167000 7.82174000 7.82159000 7.82183000 7.82088732 0.00104263 188 1518512400 2018.02.13 09:00 7.82176000 7.82185000 7.82155000 7.82185000 7.82097901 0.00101440 112 1518514200 2018.02.13 09:30 7.82184000 7.82219000 7.82173000 7.82259000 7.82109434 0.00099599 674 1518516000 2018.02.13 10:00 7.82219000 7.82218000 7.82198000 7.82270000 7.82119774 0.00094337 426 1518517800 2018.02.13 10:30 7.82216000 7.82294000 7.82204000 7.82301000 7.82136367 0.00093419 334 1518519600 2018.02.13 11:00 7.82294000 7.82251000 7.82246000 7.82365000 7.82147284 0.00086906 814 1518521400 2018.02.13 11:30 7.82251000 7.82231000 7.82207000 7.82335000 7.82155257 0.00078282 619 1518523200 2018.02.13 12:00 7.82228000 7.82247000 7.82209000 7.82249000 7.82163994 0.00069824 218 1518525000 2018.02.13 12:30 7.82246000 7.82249000 7.82216000 7.82250000 7.82172090 0.00065469 249 1518526800 2018.02.13 13:00 7.82249000 7.82314000 7.82249000 7.82321000 7.82185605 0.00065557 194 1518528600 2018.02.13 13:30 7.82314000 7.82341000 7.82311000 7.82341000 7.82200405 0.00067288 161 1518530400 2018.02.13 14:00 7.82341000 7.82228000 7.82219000 7.82343000 7.82203033 0.00064275 352 1518532200 2018.02.13 14:30 7.82226000 7.82116000 7.82116000 7.82233000 7.82194744 0.00064797 358 1518534000 2018.02.13 15:00 7.82116000 7.82162000 7.82114000 7.82177000 7.82191626 0.00063776 338 1518535800 2018.02.13 15:30 7.82165000 7.82187000 7.82156000 7.82198000 7.82191185 0.00063558 146 1518537600 2018.02.13 16:00 7.82188000 7.82163000 7.82160000 7.82189000 7.82188501 0.00064546 234 1518539400 2018.02.13 16:30 7.82164000 7.82154000 7.82152000 7.82167000 7.82185215 0.00064071 61 1518541200 2018.02.13 17:00 7.82154000 7.82185000 7.82154000 7.82188000 7.82185195 0.00062743 149 1518543000 2018.02.13 17:30 7.82185000 7.82267000 7.82180000 7.82279000 7.82192986 0.00061699 216 1518544800 2018.02.13 18:00 7.82269000 7.82278000 7.82225000 7.82278000 7.82201082 0.00060921 241 1518546600 2018.02.13 18:30 7.82278000 7.82290000 7.82270000 7.82292000 7.82209551 0.00060579 125 1518548400 2018.02.13 19:00 7.82290000 7.82281000 7.82281000 7.82307000 7.82216355 0.00060099 121 1518550200 2018.02.13 19:30 7.82280000 7.82250000 7.82172000 7.82280000 7.82219560 0.00059640 199 1518552000 2018.02.13 20:00 7.82250000 7.82235000 7.82226000 7.82250000 7.82221030 0.00059348 56 1518553800 2018.02.13 20:30 7.82237000 7.82249000 7.82237000 7.82251000 7.82223694 0.00056864 34 1518555600 2018.02.13 21:00 7.82248000 7.82274000 7.82248000 7.82274000 7.82228485 0.00056894 52 1518557400 2018.02.13 21:30 7.82273000 7.82266000 7.82252000 7.82273000 7.82232058 0.00057099 44 1518559200 2018.02.13 22:00 7.82266000 7.82314000 7.82265000 7.82314000 7.82239862 0.00059325 68 1518561000 2018.02.13 22:30 7.82314000 7.82319000 7.82308000 7.82327000 7.82247399 0.00061872 50 1518562800 2018.02.13 23:00 7.82321000 7.82317000 7.82311000 7.82330000 7.82254027 0.00062771 59 1518564600 2018.02.13 23:30 7.82314000 7.82308000 7.82240000 7.82314000 7.82259168 0.00062099 292 1518566400 2018.02.14 00:00 7.82292000 7.82122000 7.82117000 7.82297000 7.82246104 0.00065848 54 1518568200 2018.02.14 00:30 7.82122000 7.82152000 7.82117000 7.82207000 7.82237142 0.00062282 74 1518570000 2018.02.14 01:00 7.82164000 7.82162000 7.82126000 7.82217000 7.82229985 0.00062864 97 1518571800 2018.02.14 01:30 7.82158000 7.82124000 7.82124000 7.82158000 7.82219892 0.00068076 20 1518573600 2018.02.14 02:00 7.82127000 7.82151000 7.82117000 7.82178000 7.82213330 0.00070355 186 1518575400 2018.02.14 02:30 7.82146000 7.82147000 7.82132000 7.82155000 7.82207013 0.00072814 85 1518577200 2018.02.14 03:00 7.82147000 7.82164000 7.82147000 7.82242000 7.82202917 0.00074859 218 1518579000 2018.02.14 03:30 7.82164000 7.82176000 7.82154000 7.82202000 7.82200353 0.00074665 221 1518580800 2018.02.14 04:00 7.82175000 7.82172000 7.82159000 7.82197000 7.82197653 0.00073802 222 1518582600 2018.02.14 04:30 7.82173000 7.82147000 7.82127000 7.82184000 7.82192829 0.00073169 346 1518584400 2018.02.14 05:00 7.82146000 7.82171000 7.82142000 7.82192000 7.82190750 0.00071195 216 1518586200 2018.02.14 05:30 7.82172000 7.82170000 7.82116000 7.82179000 7.82188774 0.00070589 608 1518588000 2018.02.14 06:00 7.82166000 7.82182000 7.82166000 7.82185000 7.82188129 0.00069991 68 1518589800 2018.02.14 06:30 7.82182000 7.82172000 7.82164000 7.82197000 7.82186593 0.00069042 169 1518591600 2018.02.14 07:00 7.82173000 7.82137000 7.82111000 7.82175000 7.82181869 0.00067800 210 1518593400 2018.02.14 07:30 7.82138000 7.82178000 7.82132000 7.82187000 7.82181501 0.00065186 231 1518595200 2018.02.14 08:00 7.82180000 7.82231000 7.82177000 7.82232000 7.82186215 0.00059010 222 1518597000 2018.02.14 08:30 7.82231000 7.82190000 7.82189000 7.82234000 7.82186576 0.00051058 180 1518598800 2018.02.14 09:00 7.82188000 7.82213000 7.82187000 7.82231000 7.82189092 0.00043171 177 1518600600 2018.02.14 09:30 7.82213000 7.82240000 7.82213000 7.82257000 7.82193941 0.00038659 202 1518602400 2018.02.14 10:00 7.82239000 7.82259000 7.82209000 7.82272000 7.82200137 0.00041194 325 1518604200 2018.02.14 10:30 7.82259000 7.82257000 7.82247000 7.82260000 7.82205552 0.00044350 94 1518606000 2018.02.14 11:00 7.82258000 7.82215000 7.82212000 7.82258000 7.82206452 0.00043757 193 1518607800 2018.02.14 11:30 7.82217000 7.82243000 7.82209000 7.82245000 7.82209933 0.00041988 235 1518609600 2018.02.14 12:00 7.82244000 7.82236000 7.82235000 7.82258000 7.82212415 0.00041275 213 1518611400 2018.02.14 12:30 7.82238000 7.82219000 7.82207000 7.82240000 7.82213043 0.00038853 152 1518613200 2018.02.14 13:00 7.82221000 7.82225000 7.82209000 7.82247000 7.82214181 0.00037731 347 1518615000 2018.02.14 13:30 7.82228000 7.82205000 7.82204000 7.82230000 7.82213307 0.00036556 260 1518616800 2018.02.14 14:00 7.82204000 7.82190000 7.82183000 7.82208000 7.82211087 0.00035240 77 1518618600 2018.02.14 14:30 7.82190000 7.82174000 7.82174000 7.82191000 7.82207555 0.00032821 44 1518620400 2018.02.14 15:00 7.82174000 7.82141000 7.82141000 7.82182000 7.82201217 0.00035001 458 1518622200 2018.02.14 15:30 7.82143000 7.82201000 7.82143000 7.82265000 7.82201196 0.00034300 430 1518624000 2018.02.14 16:00 7.82201000 7.82201000 7.82176000 7.82211000 7.82201177 0.00034034 111 1518625800 2018.02.14 16:30 7.82200000 7.82206000 7.82192000 7.82220000 7.82201637 0.00033328 160 1518627600 2018.02.14 17:00 7.82212000 7.82180000 7.82170000 7.82212000 7.82199576 0.00031062 271 1518629400 2018.02.14 17:30 7.82180000 7.82194000 7.82143000 7.82198000 7.82199045 0.00030912 257 1518631200 2018.02.14 18:00 7.82194000 7.82144000 7.82134000 7.82204000 7.82193803 0.00034106 243 1518633000 2018.02.14 18:30 7.82144000 7.82153000 7.82142000 7.82154000 7.82189917 0.00036692 69 1518634800 2018.02.14 19:00 7.82153000 7.82148000 7.82146000 7.82163000 7.82185925 0.00038940 70 1518636600 2018.02.14 19:30 7.82147000 7.82177000 7.82144000 7.82179000 7.82185075 0.00037363 87 1518638400 2018.02.14 20:00 7.82177000 7.82175000 7.82163000 7.82185000 7.82184115 0.00033857 103 1518640200 2018.02.14 20:30 7.82174000 7.82206000 7.82171000 7.82207000 7.82186199 0.00029623 117 1518642000 2018.02.14 21:00 7.82206000 7.82233000 7.82206000 7.82235000 7.82190657 0.00030147 92 1518643800 2018.02.14 21:30 7.82233000 7.82255000 7.82233000 7.82275000 7.82196784 0.00031398 101 1518645600 2018.02.14 22:00 7.82255000 7.82224000 7.82208000 7.82255000 7.82199376 0.00031219 53 1518647400 2018.02.14 22:30 7.82224000 7.82239000 7.82219000 7.82239000 7.82203150 0.00033047 28 1518649200 2018.02.14 23:00 7.82239000 7.82225000 7.82223000 7.82241000 7.82205231 0.00033710 46 1518651000 2018.02.14 23:30 7.82225000 7.82246000 7.82222000 7.82248000 7.82209114 0.00036185 65 1518652800 2018.02.15 00:00 7.82237000 7.82248000 7.82223000 7.82248000 7.82212817 0.00038197 6 1518654600 2018.02.15 00:30 7.82247000 7.82241000 7.82239000 7.82247000 7.82215501 0.00038594 8 1518656400 2018.02.15 01:00 7.82242000 7.82198000 7.82198000 7.82243000 7.82213835 0.00034555 21 1518658200 2018.02.15 01:30 7.82198000 7.82198000 7.82196000 7.82198000 7.82212326 0.00034244 7 1518660000 2018.02.15 02:00 7.82198000 7.82188000 7.82188000 7.82199000 7.82210010 0.00034090 41 1518661800 2018.02.15 02:30 7.82188000 7.82175000 7.82129000 7.82240000 7.82206675 0.00034389 259 1518663600 2018.02.15 03:00 7.82175000 7.82230000 7.82175000 7.82257000 7.82208897 0.00034457 254 1518665400 2018.02.15 03:30 7.82231000 7.82225000 7.82213000 7.82233000 7.82210430 0.00034629 121 1518667200 2018.02.15 04:00 7.82225000 7.82226000 7.82189000 7.82285000 7.82211913 0.00031506 336 1518669000 2018.02.15 04:30 7.82226000 7.82221000 7.82214000 7.82241000 7.82212779 0.00028645 153 1518670800 2018.02.15 05:00 7.82220000 7.82250000 7.82220000 7.82299000 7.82216324 0.00025465 289 1518672600 2018.02.15 05:30 7.82250000 7.82232000 7.82199000 7.82256000 7.82217817 0.00023863 337 1518674400 2018.02.15 06:00 7.82233000 7.82237000 7.82215000 7.82237000 7.82219644 0.00021768 144 1518676200 2018.02.15 06:30 7.82235000 7.82269000 7.82235000 7.82283000 7.82224344 0.00023019 186 1518678000 2018.02.15 07:00 7.82277000 7.82259000 7.82249000 7.82287000 7.82227645 0.00023756 241 1518679800 2018.02.15 07:30 7.82259000 7.82263000 7.82245000 7.82264000 7.82231012 0.00024227 167 1518681600 2018.02.15 08:00 7.82262000 7.82269000 7.82242000 7.82275000 7.82234630 0.00025747 212 1518683400 2018.02.15 08:30 7.82260000 7.82310000 7.82260000 7.82311000 7.82241808 0.00031385 117 1518685200 2018.02.15 09:00 7.82311000 7.82279000 7.82253000 7.82329000 7.82245350 0.00032836 182 1518687000 2018.02.15 09:30 7.82281000 7.82264000 7.82263000 7.82284000 7.82247126 0.00033480 127 1518688800 2018.02.15 10:00 7.82264000 7.82268000 7.82253000 7.82269000 7.82249114 0.00034272 150 1518690600 2018.02.15 10:30 7.82266000 7.82211000 7.82202000 7.82267000 7.82245484 0.00034362 91 1518692400 2018.02.15 11:00 7.82211000 7.82189000 7.82113000 7.82230000 7.82240105 0.00034315 435 1518694200 2018.02.15 11:30 7.82188000 7.82201000 7.82187000 7.82210000 7.82236381 0.00034144 72 1518696000 2018.02.15 12:00 7.82200000 7.82200000 7.82191000 7.82210000 7.82232916 0.00033829 139 1518697800 2018.02.15 12:30 7.82201000 7.82185000 7.82181000 7.82202000 7.82228352 0.00034227 150 1518699600 2018.02.15 13:00 7.82185000 7.82189000 7.82183000 7.82190000 7.82224604 0.00036473 29 1518701400 2018.02.15 13:30 7.82189000 7.82200000 7.82187000 7.82206000 7.82222261 0.00037682 191 1518703200 2018.02.15 14:00 7.82200000 7.82193000 7.82180000 7.82204000 7.82219474 0.00039214 133 1518705000 2018.02.15 14:30 7.82192000 7.82188000 7.82186000 7.82199000 7.82216477 0.00040939 57 1518706800 2018.02.15 15:00 7.82187000 7.82197000 7.82178000 7.82201000 7.82214622 0.00041145 169 1518708600 2018.02.15 15:30 7.82199000 7.82136000 7.82135000 7.82204000 7.82207134 0.00046943 356 1518710400 2018.02.15 16:00 7.82136000 7.82101000 7.82099000 7.82136000 7.82197026 0.00055274 248 1518712200 2018.02.15 16:30 7.82098000 7.82089000 7.82082000 7.82107000 7.82186738 0.00061182 147 1518714000 2018.02.15 17:00 7.82089000 7.82079000 7.82075000 7.82090000 7.82176477 0.00066718 64 1518715800 2018.02.15 17:30 7.82080000 7.82023000 7.82013000 7.82083000 7.82161860 0.00076297 282 1518717600 2018.02.15 18:00 7.82021000 7.82047000 7.82012000 7.82051000 7.82150921 0.00079798 356 1518719400 2018.02.15 18:30 7.82048000 7.82071000 7.82030000 7.82072000 7.82143310 0.00075509 126 1518721200 2018.02.15 19:00 7.82071000 7.82138000 7.82071000 7.82138000 7.82142804 0.00069268 116 1518723000 2018.02.15 19:30 7.82138000 7.82154000 7.82138000 7.82168000 7.82143870 0.00063635 73 1518724800 2018.02.15 20:00 7.82153000 7.82158000 7.82144000 7.82172000 7.82145216 0.00057281 131 1518726600 2018.02.15 20:30 7.82158000 7.82148000 7.82144000 7.82160000 7.82145481 0.00055369 47 1518728400 2018.02.15 21:00 7.82147000 7.82071000 7.82065000 7.82147000 7.82138388 0.00056553 97 1518730200 2018.02.15 21:30 7.82069000 7.82059000 7.82059000 7.82075000 7.82130827 0.00057161 44 1518732000 2018.02.15 22:00 7.82061000 7.82058000 7.82050000 7.82061000 7.82123891 0.00057004 47 1518733800 2018.02.15 22:30 7.82062000 7.82058000 7.82055000 7.82062000 7.82117616 0.00056951 39 1518735600 2018.02.15 23:00 7.82058000 7.82036000 7.82034000 7.82058000 7.82109843 0.00057156 37 1518737400 2018.02.15 23:30 7.82038000 7.82019000 7.82017000 7.82044000 7.82101191 0.00056546 49 1518739200 2018.02.16 00:00 7.82005000 7.82009000 7.82005000 7.82011000 7.82092411 0.00055819 11 1518741000 2018.02.16 00:30 7.82009000 7.82005000 7.82005000 7.82011000 7.82084086 0.00054316 15 1518742800 2018.02.16 01:00 7.82006000 7.82007000 7.82005000 7.82022000 7.82076745 0.00050054 91 1518744600 2018.02.16 01:30 7.82007000 7.82008000 7.82006000 7.82009000 7.82070197 0.00049800 34 1518746400 2018.02.16 02:00 7.82008000 7.82010000 7.82006000 7.82013000 7.82064464 0.00050564 17 1518748200 2018.02.16 02:30 7.82010000 7.82055000 7.82006000 7.82055000 7.82063563 0.00050250 36 1518750000 2018.02.16 03:00 7.82055000 7.82052000 7.82044000 7.82057000 7.82062462 0.00050116 31 1518751800 2018.02.16 03:30 7.82052000 7.82047000 7.82046000 7.82055000 7.82060989 0.00049418 24 1518753600 2018.02.16 04:00 7.82047000 7.82091000 7.82047000 7.82092000 7.82063847 0.00049757 63 1518755400 2018.02.16 04:30 7.82092000 7.82153000 7.82090000 7.82166000 7.82072338 0.00053782 124 1518757200 2018.02.16 05:00 7.82149000 7.82148000 7.82147000 7.82151000 7.82079544 0.00055567 26 1518759000 2018.02.16 05:30 7.82147000 7.82151000 7.82123000 7.82165000 7.82086349 0.00057279 64 1518760800 2018.02.16 06:00 7.82152000 7.82108000 7.82108000 7.82153000 7.82088411 0.00056048 99 1518762600 2018.02.16 06:30 7.82108000 7.82074000 7.82074000 7.82110000 7.82087039 0.00053858 40 1518764400 2018.02.16 07:00 7.82073000 7.82059000 7.82049000 7.82073000 7.82084368 0.00052837 57 1518766200 2018.02.16 07:30 7.82058000 7.82068000 7.82056000 7.82071000 7.82082810 0.00051980 81 1518768000 2018.02.16 08:00 7.82067000 7.81984000 7.81980000 7.82139000 7.82073399 0.00052573 287 1518769800 2018.02.16 08:30 7.81995000 7.82019000 7.81994000 7.82061000 7.82068218 0.00052324 298 1518771600 2018.02.16 09:00 7.82014000 7.82009000 7.82005000 7.82022000 7.82062578 0.00052253 82 1518773400 2018.02.16 09:30 7.82011000 7.82017000 7.81997000 7.82017000 7.82058238 0.00051779 140 1518775200 2018.02.16 10:00 7.82017000 7.82041000 7.82013000 7.82049000 7.82056596 0.00050673 75 1518777000 2018.02.16 10:30 7.82041000 7.82059000 7.82038000 7.82059000 7.82056825 0.00049339 70 1518778800 2018.02.16 11:00 7.82058000 7.82059000 7.82052000 7.82076000 7.82057032 0.00048052 119 1518780600 2018.02.16 11:30 7.82057000 7.82063000 7.82057000 7.82084000 7.82057600 0.00046730 92 1518782400 2018.02.16 12:00 7.82066000 7.82081000 7.82063000 7.82092000 7.82059829 0.00045401 278 1518784200 2018.02.16 12:30 7.82082000 7.82071000 7.82071000 7.82085000 7.82060893 0.00045285 125 1518786000 2018.02.16 13:00 7.82065000 7.82052000 7.82052000 7.82076000 7.82060046 0.00045420 54 1518787800 2018.02.16 13:30 7.82050000 7.82084000 7.82042000 7.82084000 7.82062327 0.00045222 57 1518789600 2018.02.16 14:00 7.82087000 7.82106000 7.82080000 7.82108000 7.82066487 0.00045280 78 1518791400 2018.02.16 14:30 7.82105000 7.82083000 7.82050000 7.82105000 7.82068059 0.00041124 128 1518793200 2018.02.16 15:00 7.82084000 7.82067000 7.82067000 7.82093000 7.82067958 0.00037022 242 1518795000 2018.02.16 15:30 7.82067000 7.82064000 7.82056000 7.82075000 7.82067581 0.00031930 948 1518796800 2018.02.16 16:00 7.82068000 7.82167000 7.82068000 7.82168000 7.82077050 0.00040493 444 1518798600 2018.02.16 16:30 7.82166000 7.82154000 7.82153000 7.82172000 7.82084378 0.00046481 340 1518800400 2018.02.16 17:00 7.82154000 7.82233000 7.82152000 7.82239000 7.82098533 0.00061037 411 1518802200 2018.02.16 17:30 7.82233000 7.82151000 7.82150000 7.82233000 7.82103530 0.00063598 164 1518804000 2018.02.16 18:00 7.82151000 7.82174000 7.82149000 7.82174000 7.82110241 0.00061936 97 1518805800 2018.02.16 18:30 7.82175000 7.82168000 7.82166000 7.82180000 7.82115742 0.00061506 44 1518807600 2018.02.16 19:00 7.82168000 7.82230000 7.82168000 7.82230000 7.82126624 0.00064746 78 1518809400 2018.02.16 19:30 7.82224000 7.82236000 7.82204000 7.82243000 7.82137041 0.00067047 61 1518811200 2018.02.16 20:00 7.82238000 7.82271000 7.82230000 7.82271000 7.82149799 0.00072857 93 1518813000 2018.02.16 20:30 7.82273000 7.82208000 7.82204000 7.82278000 7.82155342 0.00072443 80 1518814800 2018.02.16 21:00 7.82208000 7.82217000 7.82208000 7.82229000 7.82161214 0.00071705 73 1518816600 2018.02.16 21:30 7.82217000 7.82175000 7.82174000 7.82217000 7.82162527 0.00068564 85 1518818400 2018.02.16 22:00 7.82175000 7.82171000 7.82159000 7.82179000 7.82163334 0.00066231 66 1518820200 2018.02.16 22:30 7.82172000 7.82227000 7.82170000 7.82228000 7.82169397 0.00064939 39 1518822000 2018.02.16 23:00 7.82226000 7.82211000 7.82211000 7.82226000 7.82173359 0.00060222 13 1518823800 2018.02.16 23:30 7.82212000 7.82182000 7.82182000 7.82213000 7.82174182 0.00056829 143 1518998400 2018.02.19 00:00 7.82032000 7.82121000 7.82032000 7.82171000 7.82169117 0.00056369 26 1519000200 2018.02.19 00:30 7.82121000 7.82193000 7.82121000 7.82198000 7.82171392 0.00052786 214 1519002000 2018.02.19 01:00 7.82194000 7.82151000 7.82124000 7.82198000 7.82169450 0.00048163 1290 1519005600 2018.02.19 02:00 7.82151000 7.82175000 7.82151000 7.82191000 7.82169978 0.00041749 31 1519007400 2018.02.19 02:30 7.82189000 7.82202000 7.82184000 7.82287000 7.82173028 0.00040813 229 1519009200 2018.02.19 03:00 7.82202000 7.82192000 7.82150000 7.82202000 7.82174835 0.00039895 84 1519011000 2018.02.19 03:30 7.82192000 7.82209000 7.82191000 7.82212000 7.82178089 0.00037039 39 1519012800 2018.02.19 04:00 7.82207000 7.82207000 7.82198000 7.82207000 7.82180842 0.00035860 21 1519014600 2018.02.19 04:30 7.82208000 7.82209000 7.82202000 7.82210000 7.82183524 0.00035210 23 1519016400 2018.02.19 05:00 7.82209000 7.82208000 7.82207000 7.82211000 7.82185855 0.00034460 14 1519018200 2018.02.19 05:30 7.82209000 7.82218000 7.82208000 7.82219000 7.82188916 0.00032706 39 1519020000 2018.02.19 06:00 7.82218000 7.82214000 7.82212000 7.82220000 7.82191305 0.00030860 37 1519021800 2018.02.19 06:30 7.82214000 7.82241000 7.82214000 7.82241000 7.82196038 0.00027037 77 1519023600 2018.02.19 07:00 7.82241000 7.82231000 7.82230000 7.82249000 7.82199368 0.00028018 61 1519025400 2018.02.19 07:30 7.82230000 7.82234000 7.82230000 7.82238000 7.82202666 0.00029081 52 1519027200 2018.02.19 08:00 7.82235000 7.82240000 7.82233000 7.82240000 7.82206222 0.00029932 37 1519029000 2018.02.19 08:30 7.82238000 7.82227000 7.82220000 7.82238000 7.82208201 0.00029425 97 1519030800 2018.02.19 09:00 7.82226000 7.82228000 7.82219000 7.82229000 7.82210086 0.00029744 128 1519032600 2018.02.19 09:30 7.82227000 7.82226000 7.82215000 7.82228000 7.82211602 0.00030229 53 1519034400 2018.02.19 10:00 7.82226000 7.82227000 7.82216000 7.82227000 7.82213068 0.00029926 112 1519036200 2018.02.19 10:30 7.82226000 7.82242000 7.82216000 7.82242000 7.82215824 0.00022753 128 1519038000 2018.02.19 11:00 7.82241000 7.82231000 7.82226000 7.82252000 7.82217269 0.00022493 217 1519039800 2018.02.19 11:30 7.82230000 7.82211000 7.82206000 7.82232000 7.82216672 0.00017037 97 1519041600 2018.02.19 12:00 7.82207000 7.82210000 7.82176000 7.82212000 7.82216037 0.00014517 90 1519043400 2018.02.19 12:30 7.82210000 7.82217000 7.82210000 7.82221000 7.82216128 0.00014142 36 1519045200 2018.02.19 13:00 7.82218000 7.82216000 7.82214000 7.82223000 7.82216116 0.00013079 24 1519047000 2018.02.19 13:30 7.82217000 7.82228000 7.82212000 7.82232000 7.82217248 0.00012677 46 1519048800 2018.02.19 14:00 7.82229000 7.82212000 7.82209000 7.82229000 7.82216748 0.00012780 48 1519050600 2018.02.19 14:30 7.82211000 7.82220000 7.82211000 7.82220000 7.82217058 0.00012508 52 1519052400 2018.02.19 15:00 7.82222000 7.82216000 7.82214000 7.82222000 7.82216957 0.00012405 23 1519054200 2018.02.19 15:30 7.82217000 7.82159000 7.82122000 7.82217000 7.82211437 0.00020060 245 1519056000 2018.02.19 16:00 7.82159000 7.82173000 7.82156000 7.82176000 7.82207777 0.00023410 102 1519057800 2018.02.19 16:30 7.82172000 7.82166000 7.82160000 7.82176000 7.82203798 0.00025670 51 1519059600 2018.02.19 17:00 7.82170000 7.82173000 7.82168000 7.82177000 7.82200865 0.00027033 36 1519061400 2018.02.19 17:30 7.82173000 7.82194000 7.82166000 7.82212000 7.82200211 0.00026300 179 1519063200 2018.02.19 18:00 7.82192000 7.82179000 7.82171000 7.82192000 7.82198191 0.00025876 114 1519065000 2018.02.19 18:30 7.82181000 7.82216000 7.82181000 7.82219000 7.82199887 0.00024824 148 1519066800 2018.02.19 19:00 7.82215000 7.82190000 7.82177000 7.82215000 7.82198945 0.00024345 56 1519068600 2018.02.19 19:30 7.82191000 7.82183000 7.82165000 7.82191000 7.82197427 0.00024164 58 1519070400 2018.02.19 20:00 7.82170000 7.82168000 7.82167000 7.82171000 7.82194624 0.00024634 10 1519072200 2018.02.19 20:30 7.82171000 7.82169000 7.82169000 7.82171000 7.82192184 0.00023298 10 1519074000 2018.02.19 21:00 7.82167000 7.82167000 7.82167000 7.82167000 7.82189785 0.00022595 3 1519075800 2018.02.19 21:30 7.82167000 7.82172000 7.82167000 7.82172000 7.82188092 0.00022632 21 1519077600 2018.02.19 22:00 7.82172000 7.82172000 7.82172000 7.82172000 7.82186559 0.00022534 1 1519079400 2018.02.19 22:30 7.82172000 7.82172000 7.82172000 7.82172000 7.82185172 0.00021815 4 1519081200 2018.02.19 23:00 7.82172000 7.82177000 7.82148000 7.82179000 7.82184394 0.00020797 16 1519083000 2018.02.19 23:30 7.82177000 7.82177000 7.82173000 7.82181000 7.82183690 0.00018395 40 1519084800 2018.02.20 00:00 7.82177000 7.82172000 7.82172000 7.82177000 7.82182577 0.00017315 14 1519086600 2018.02.20 00:30 7.82172000 7.82142000 7.82142000 7.82172000 7.82178712 0.00016817 6 1519088400 2018.02.20 01:00 7.82143000 7.82167000 7.82142000 7.82170000 7.82177597 0.00014552 37 1519090200 2018.02.20 01:30 7.82167000 7.82169000 7.82163000 7.82169000 7.82176778 0.00013943 13 1519092000 2018.02.20 02:00 7.82167000 7.82172000 7.82139000 7.82173000 7.82176323 0.00013903 58 1519093800 2018.02.20 02:30 7.82173000 7.82159000 7.82157000 7.82173000 7.82174673 0.00014131 38 1519095600 2018.02.20 03:00 7.82159000 7.82194000 7.82159000 7.82206000 7.82176514 0.00014778 263 1519097400 2018.02.20 03:30 7.82195000 7.82211000 7.82189000 7.82211000 7.82179798 0.00016556 91 1519099200 2018.02.20 04:00 7.82212000 7.82246000 7.82211000 7.82255000 7.82186103 0.00023099 207 1519101000 2018.02.20 04:30 7.82246000 7.82237000 7.82217000 7.82260000 7.82190950 0.00026330 202 1519102800 2018.02.20 05:00 7.82237000 7.82230000 7.82227000 7.82239000 7.82194669 0.00029051 73 1519104600 2018.02.20 05:30 7.82226000 7.82223000 7.82223000 7.82234000 7.82197368 0.00030624 73 1519106400 2018.02.20 06:00 7.82223000 7.82214000 7.82214000 7.82230000 7.82198952 0.00030717 46 1519108200 2018.02.20 06:30 7.82214000 7.82218000 7.82213000 7.82225000 7.82200766 0.00030891 54 1519110000 2018.02.20 07:00 7.82218000 7.82224000 7.82215000 7.82224000 7.82202979 0.00031083 125 1519111800 2018.02.20 07:30 7.82222000 7.82260000 7.82222000 7.82264000 7.82208409 0.00034312 202 1519113600 2018.02.20 08:00 7.82262000 7.82236000 7.82224000 7.82265000 7.82211037 0.00034644 110 1519115400 2018.02.20 08:30 7.82236000 7.82286000 7.82234000 7.82286000 7.82218176 0.00039143 181 1519117200 2018.02.20 09:00 7.82285000 7.82262000 7.82244000 7.82314000 7.82222350 0.00040367 509 1519119000 2018.02.20 09:30 7.82262000 7.82313000 7.82259000 7.82328000 7.82230983 0.00045921 274 1519120800 2018.02.20 10:00 7.82313000 7.82304000 7.82301000 7.82366000 7.82237937 0.00048538 360 1519122600 2018.02.20 10:30 7.82304000 7.82274000 7.82256000 7.82314000 7.82241372 0.00045027 240 1519124400 2018.02.20 11:00 7.82274000 7.82358000 7.82272000 7.82361000 7.82252479 0.00050950 287 1519126200 2018.02.20 11:30 7.82355000 7.82340000 7.82272000 7.82355000 7.82260815 0.00052667 395 1519128000 2018.02.20 12:00 7.82342000 7.82404000 7.82338000 7.82418000 7.82274451 0.00060185 443 1519129800 2018.02.20 12:30 7.82404000 7.82403000 7.82399000 7.82409000 7.82286694 0.00063211 105 1519131600 2018.02.20 13:00 7.82402000 7.82409000 7.82395000 7.82415000 7.82298342 0.00067416 68 1519133400 2018.02.20 13:30 7.82409000 7.82406000 7.82404000 7.82412000 7.82308595 0.00070506 45 1519135200 2018.02.20 14:00 7.82406000 7.82411000 7.82398000 7.82411000 7.82318348 0.00074502 87 1519137000 2018.02.20 14:30 7.82408000 7.82400000 7.82398000 7.82410000 7.82326124 0.00075913 49 1519138800 2018.02.20 15:00 7.82400000 7.82399000 7.82391000 7.82402000 7.82333065 0.00075752 119 1519140600 2018.02.20 15:30 7.82402000 7.82411000 7.82399000 7.82412000 7.82340487 0.00074749 103 1519142400 2018.02.20 16:00 7.82409000 7.82411000 7.82403000 7.82419000 7.82347203 0.00071662 48 1519144200 2018.02.20 16:30 7.82410000 7.82405000 7.82399000 7.82411000 7.82352707 0.00067182 123 1519146000 2018.02.20 17:00 7.82406000 7.82406000 7.82404000 7.82415000 7.82357783 0.00061893 90 1519147800 2018.02.20 17:30 7.82406000 7.82386000 7.82370000 7.82415000 7.82360470 0.00058149 314 1519149600 2018.02.20 18:00 7.82383000 7.82397000 7.82339000 7.82409000 7.82363949 0.00051229 707 1519151400 2018.02.20 18:30 7.82397000 7.82409000 7.82392000 7.82414000 7.82368240 0.00048396 102 1519153200 2018.02.20 19:00 7.82408000 7.82441000 7.82408000 7.82442000 7.82375169 0.00043212 270 1519155000 2018.02.20 19:30 7.82443000 7.82448000 7.82443000 7.82448000 7.82382106 0.00042028 28 1519156800 2018.02.20 20:00 7.82449000 7.82448000 7.82448000 7.82457000 7.82388381 0.00038918 23 1519158600 2018.02.20 20:30 7.82448000 7.82449000 7.82448000 7.82453000 7.82394154 0.00029359 28 1519160400 2018.02.20 21:00 7.82448000 7.82436000 7.82431000 7.82453000 7.82398140 0.00027679 38 1519162200 2018.02.20 21:30 7.82436000 7.82444000 7.82433000 7.82444000 7.82402507 0.00023750 32 1519164000 2018.02.20 22:00 7.82444000 7.82450000 7.82441000 7.82456000 7.82407030 0.00023515 13 1519165800 2018.02.20 22:30 7.82454000 7.82455000 7.82447000 7.82458000 7.82411599 0.00023664 24 1519167600 2018.02.20 23:00 7.82455000 7.82472000 7.82453000 7.82483000 7.82417351 0.00025103 88 1519169400 2018.02.20 23:30 7.82472000 7.82431000 7.82429000 7.82476000 7.82418651 0.00024772 99 1519171200 2018.02.21 00:00 7.82415000 7.82420000 7.82405000 7.82422000 7.82418780 0.00024678 16 1519173000 2018.02.21 00:30 7.82421000 7.82456000 7.82421000 7.82459000 7.82422325 0.00024553 24 1519174800 2018.02.21 01:00 7.82459000 7.82426000 7.82426000 7.82466000 7.82422675 0.00023897 50 1519176600 2018.02.21 01:30 7.82426000 7.82426000 7.82414000 7.82426000 7.82422991 0.00023659 6 1519178400 2018.02.21 02:00 7.82426000 7.82479000 7.82426000 7.82496000 7.82428325 0.00024865 191 1519180200 2018.02.21 02:30 7.82480000 7.82483000 7.82476000 7.82493000 7.82433533 0.00025804 84 1519182000 2018.02.21 03:00 7.82483000 7.82494000 7.82478000 7.82538000 7.82439291 0.00027215 309 1519183800 2018.02.21 03:30 7.82494000 7.82475000 7.82457000 7.82497000 7.82442692 0.00024937 220 1519185600 2018.02.21 04:00 7.82477000 7.82427000 7.82408000 7.82477000 7.82441198 0.00023436 242 1519187400 2018.02.21 04:30 7.82433000 7.82444000 7.82421000 7.82448000 7.82441465 0.00022205 188 1519189200 2018.02.21 05:00 7.82443000 7.82436000 7.82428000 7.82446000 7.82440944 0.00022442 135 1519191000 2018.02.21 05:30 7.82436000 7.82470000 7.82432000 7.82474000 7.82443711 0.00022251 192 1519192800 2018.02.21 06:00 7.82469000 7.82437000 7.82437000 7.82477000 7.82443072 0.00022484 285 1519194600 2018.02.21 06:30 7.82437000 7.82428000 7.82403000 7.82457000 7.82441637 0.00023141 148 1519196400 2018.02.21 07:00 7.82425000 7.82453000 7.82423000 7.82458000 7.82442719 0.00022864 160 1519198200 2018.02.21 07:30 7.82454000 7.82457000 7.82443000 7.82459000 7.82444079 0.00022635 106 1519200000 2018.02.21 08:00 7.82455000 7.82462000 7.82455000 7.82476000 7.82445786 0.00022452 101 1519201800 2018.02.21 08:30 7.82461000 7.82454000 7.82454000 7.82472000 7.82446568 0.00022246 187 1519203600 2018.02.21 09:00 7.82454000 7.82415000 7.82409000 7.82454000 7.82443562 0.00023107 393 1519205400 2018.02.21 09:30 7.82417000 7.82458000 7.82417000 7.82458000 7.82444937 0.00022817 346 1519207200 2018.02.21 10:00 7.82459000 7.82495000 7.82445000 7.82496000 7.82449705 0.00023528 426 1519209000 2018.02.21 10:30 7.82495000 7.82566000 7.82494000 7.82586000 7.82460780 0.00033750 575 1519210800 2018.02.21 11:00 7.82566000 7.82507000 7.82498000 7.82571000 7.82465182 0.00034388 515 1519212600 2018.02.21 11:30 7.82508000 7.82516000 7.82496000 7.82527000 7.82470022 0.00035114 179 1519214400 2018.02.21 12:00 7.82516000 7.82509000 7.82508000 7.82525000 7.82473734 0.00036388 119 1519216200 2018.02.21 12:30 7.82508000 7.82501000 7.82496000 7.82512000 7.82476331 0.00037176 89 1519218000 2018.02.21 13:00 7.82501000 7.82501000 7.82497000 7.82508000 7.82478680 0.00037809 27 1519219800 2018.02.21 13:30 7.82500000 7.82500000 7.82494000 7.82508000 7.82480711 0.00038518 102 1519221600 2018.02.21 14:00 7.82496000 7.82515000 7.82494000 7.82515000 7.82483976 0.00037925 54 1519223400 2018.02.21 14:30 7.82515000 7.82524000 7.82515000 7.82532000 7.82487788 0.00038495 148 1519225200 2018.02.21 15:00 7.82523000 7.82515000 7.82497000 7.82526000 7.82490380 0.00037554 162 1519227000 2018.02.21 15:30 7.82515000 7.82516000 7.82512000 7.82520000 7.82492820 0.00038046 44 1519228800 2018.02.21 16:00 7.82515000 7.82535000 7.82514000 7.82540000 7.82496837 0.00037532 78 1519230600 2018.02.21 16:30 7.82535000 7.82518000 7.82515000 7.82537000 7.82498853 0.00034672 110 1519232400 2018.02.21 17:00 7.82520000 7.82513000 7.82504000 7.82556000 7.82500200 0.00033299 252 1519234200 2018.02.21 17:30 7.82514000 7.82538000 7.82491000 7.82547000 7.82503800 0.00032871 266 1519236000 2018.02.21 18:00 7.82538000 7.82522000 7.82513000 7.82544000 7.82505533 0.00031708 164 1519237800 2018.02.21 18:30 7.82521000 7.82521000 7.82513000 7.82530000 7.82507006 0.00029594 52 1519239600 2018.02.21 19:00 7.82523000 7.82488000 7.82479000 7.82531000 7.82505196 0.00022254 153 1519241400 2018.02.21 19:30 7.82483000 7.82493000 7.82482000 7.82493000 7.82504035 0.00020362 46 1519243200 2018.02.21 20:00 7.82493000 7.82559000 7.82492000 7.82559000 7.82509269 0.00021080 81 1519245000 2018.02.21 20:30 7.82560000 7.82519000 7.82503000 7.82564000 7.82510196 0.00016658 99 1519246800 2018.02.21 21:00 7.82515000 7.82515000 7.82494000 7.82524000 7.82510654 0.00016526 228 1519248600 2018.02.21 21:30 7.82513000 7.82530000 7.82508000 7.82531000 7.82512496 0.00016489 103 1519250400 2018.02.21 22:00 7.82530000 7.82498000 7.82494000 7.82537000 7.82511116 0.00017132 76 1519252200 2018.02.21 22:30 7.82497000 7.82499000 7.82490000 7.82503000 7.82509962 0.00017556 104 1519254000 2018.02.21 23:00 7.82502000 7.82498000 7.82485000 7.82504000 7.82508822 0.00018054 50 1519255800 2018.02.21 23:30 7.82504000 7.82517000 7.82500000 7.82547000 7.82509601 0.00017715 137 1519257600 2018.02.22 00:00 7.82495000 7.82488000 7.82434000 7.82495000 7.82507544 0.00019062 22 1519259400 2018.02.22 00:30 7.82491000 7.82503000 7.82486000 7.82509000 7.82507111 0.00018890 13 1519261200 2018.02.22 01:00 7.82509000 7.82526000 7.82504000 7.82530000 7.82508910 0.00018632 26 1519263000 2018.02.22 01:30 7.82528000 7.82528000 7.82527000 7.82529000 7.82510728 0.00018509 6 1519264800 2018.02.22 02:00 7.82531000 7.82478000 7.82469000 7.82534000 7.82507611 0.00019691 145 1519266600 2018.02.22 02:30 7.82480000 7.82468000 7.82462000 7.82496000 7.82503839 0.00022213 115 1519268400 2018.02.22 03:00 7.82468000 7.82506000 7.82468000 7.82559000 7.82504045 0.00022070 550 1519270200 2018.02.22 03:30 7.82506000 7.82504000 7.82493000 7.82509000 7.82504040 0.00020724 126 1519272000 2018.02.22 04:00 7.82505000 7.82583000 7.82499000 7.82591000 7.82511560 0.00026004 181 1519273800 2018.02.22 04:30 7.82579000 7.82595000 7.82575000 7.82612000 7.82519507 0.00032130 291 1519275600 2018.02.22 05:00 7.82595000 7.82622000 7.82568000 7.82626000 7.82529268 0.00039564 215 1519277400 2018.02.22 05:30 7.82623000 7.82665000 7.82607000 7.82678000 7.82542195 0.00050671 185 1519279200 2018.02.22 06:00 7.82665000 7.82668000 7.82647000 7.82729000 7.82554176 0.00060405 413 1519281000 2018.02.22 06:30 7.82668000 7.82641000 7.82616000 7.82668000 7.82562445 0.00065117 231 1519282800 2018.02.22 07:00 7.82641000 7.82623000 7.82616000 7.82642000 7.82568212 0.00067249 223 1519284600 2018.02.22 07:30 7.82623000 7.82674000 7.82623000 7.82674000 7.82578287 0.00073435 194 1519286400 2018.02.22 08:00 7.82673000 7.82595000 7.82584000 7.82676000 7.82579879 0.00071751 340 1519288200 2018.02.22 08:30 7.82590000 7.82578000 7.82556000 7.82599000 7.82579700 0.00069392 324 1519290000 2018.02.22 09:00 7.82581000 7.82577000 7.82573000 7.82592000 7.82579443 0.00066899 241 1519291800 2018.02.22 09:30 7.82577000 7.82503000 7.82496000 7.82578000 7.82572163 0.00066585 416 1519293600 2018.02.22 10:00 7.82503000 7.82481000 7.82459000 7.82503000 7.82563481 0.00066795 319 1519295400 2018.02.22 10:30 7.82481000 7.82503000 7.82479000 7.82549000 7.82557721 0.00067250 276 1519297200 2018.02.22 11:00 7.82502000 7.82500000 7.82496000 7.82536000 7.82552223 0.00068882 253 1519299000 2018.02.22 11:30 7.82498000 7.82443000 7.82434000 7.82499000 7.82541821 0.00074761 271 1519300800 2018.02.22 12:00 7.82441000 7.82448000 7.82425000 7.82449000 7.82532886 0.00078802 117 1519302600 2018.02.22 12:30 7.82448000 7.82435000 7.82426000 7.82449000 7.82523563 0.00083777 114 1519304400 2018.02.22 13:00 7.82437000 7.82437000 7.82427000 7.82441000 7.82515319 0.00089126 134 1519306200 2018.02.22 13:30 7.82438000 7.82466000 7.82434000 7.82483000 7.82510622 0.00091782 205 1519308000 2018.02.22 14:00 7.82467000 7.82473000 7.82462000 7.82475000 7.82507039 0.00092205 79 1519309800 2018.02.22 14:30 7.82473000 7.82466000 7.82460000 7.82474000 7.82503131 0.00092039 126 1519311600 2018.02.22 15:00 7.82467000 7.82514000 7.82466000 7.82516000 7.82504166 0.00087788 204 1519313400 2018.02.22 15:30 7.82514000 7.82514000 7.82507000 7.82522000 7.82505102 0.00079852 193 1519315200 2018.02.22 16:00 7.82514000 7.82512000 7.82506000 7.82518000 7.82505759 0.00070950 73 1519317000 2018.02.22 16:30 7.82513000 7.82518000 7.82512000 7.82520000 7.82506925 0.00064120 77 1519318800 2018.02.22 17:00 7.82516000 7.82469000 7.82468000 7.82522000 7.82503313 0.00059253 162 1519320600 2018.02.22 17:30 7.82469000 7.82437000 7.82425000 7.82512000 7.82496998 0.00046791 441 1519322400 2018.02.22 18:00 7.82436000 7.82489000 7.82430000 7.82490000 7.82496236 0.00041225 361 1519324200 2018.02.22 18:30 7.82491000 7.82480000 7.82478000 7.82505000 7.82494690 0.00036615 224 1519326000 2018.02.22 19:00 7.82480000 7.82467000 7.82456000 7.82483000 7.82492053 0.00030949 110 1519327800 2018.02.22 19:30 7.82465000 7.82442000 7.82441000 7.82469000 7.82487286 0.00030568 99 1519329600 2018.02.22 20:00 7.82442000 7.82418000 7.82411000 7.82442000 7.82480687 0.00031754 98 1519331400 2018.02.22 20:30 7.82417000 7.82459000 7.82411000 7.82459000 7.82478622 0.00031055 71 1519333200 2018.02.22 21:00 7.82459000 7.82458000 7.82455000 7.82470000 7.82476658 0.00030364 48 1519335000 2018.02.22 21:30 7.82459000 7.82425000 7.82424000 7.82459000 7.82471738 0.00030357 59 1519336800 2018.02.22 22:00 7.82424000 7.82416000 7.82415000 7.82425000 7.82466429 0.00031666 27 1519338600 2018.02.22 22:30 7.82417000 7.82415000 7.82415000 7.82424000 7.82461531 0.00032914 26 1519340400 2018.02.22 23:00 7.82414000 7.82418000 7.82414000 7.82420000 7.82457386 0.00034288 21 1519342200 2018.02.22 23:30 7.82420000 7.82425000 7.82420000 7.82428000 7.82454301 0.00035421 18 1519344000 2018.02.23 00:00 7.82406000 7.82439000 7.82215000 7.82441000 7.82452844 0.00035565 48 1519345800 2018.02.23 00:30 7.82432000 7.82448000 7.82422000 7.82448000 7.82452383 0.00035532 10 1519347600 2018.02.23 01:00 7.82446000 7.82445000 7.82428000 7.82450000 7.82451680 0.00032850 26 1519349400 2018.02.23 01:30 7.82447000 7.82429000 7.82423000 7.82447000 7.82449520 0.00030166 19 1519351200 2018.02.23 02:00 7.82429000 7.82365000 7.82317000 7.82429000 7.82441470 0.00032147 136 1519353000 2018.02.23 02:30 7.82366000 7.82365000 7.82352000 7.82427000 7.82434187 0.00031597 278 1519354800 2018.02.23 03:00 7.82361000 7.82425000 7.82361000 7.82425000 7.82433312 0.00030677 125 1519356600 2018.02.23 03:30 7.82424000 7.82289000 7.82240000 7.82428000 7.82419568 0.00044334 538 1519358400 2018.02.23 04:00 7.82292000 7.82310000 7.82258000 7.82354000 7.82409133 0.00048764 667 1519360200 2018.02.23 04:30 7.82310000 7.82283000 7.82254000 7.82322000 7.82397120 0.00054923 361 1519362000 2018.02.23 05:00 7.82282000 7.82245000 7.82244000 7.82291000 7.82382633 0.00064073 218 1519363800 2018.02.23 05:30 7.82252000 7.82280000 7.82248000 7.82297000 7.82372858 0.00068216 172 1519365600 2018.02.23 06:00 7.82280000 7.82279000 7.82277000 7.82308000 7.82363919 0.00072219 102 1519367400 2018.02.23 06:30 7.82279000 7.82260000 7.82258000 7.82286000 7.82354022 0.00074436 118 1519369200 2018.02.23 07:00 7.82260000 7.82262000 7.82247000 7.82262000 7.82345258 0.00075002 53 1519371000 2018.02.23 07:30 7.82262000 7.82301000 7.82262000 7.82302000 7.82341043 0.00074194 72 1519372800 2018.02.23 08:00 7.82300000 7.82342000 7.82297000 7.82360000 7.82341134 0.00072264 386 1519374600 2018.02.23 08:30 7.82347000 7.82337000 7.82297000 7.82360000 7.82340741 0.00070393 233 1519376400 2018.02.23 09:00 7.82337000 7.82333000 7.82309000 7.82339000 7.82340003 0.00068291 255 1519378200 2018.02.23 09:30 7.82332000 7.82316000 7.82313000 7.82337000 7.82337717 0.00065770 184 1519380000 2018.02.23 10:00 7.82316000 7.82274000 7.82258000 7.82325000 7.82331649 0.00062863 338 1519381800 2018.02.23 10:30 7.82271000 7.82244000 7.82232000 7.82278000 7.82323301 0.00059336 370 1519383600 2018.02.23 11:00 7.82245000 7.82232000 7.82228000 7.82248000 7.82314606 0.00054919 187 1519385400 2018.02.23 11:30 7.82230000 7.82237000 7.82222000 7.82256000 7.82307215 0.00049861 221 1519387200 2018.02.23 12:00 7.82239000 7.82311000 7.82236000 7.82318000 7.82307576 0.00048249 368 1519389000 2018.02.23 12:30 7.82311000 7.82326000 7.82305000 7.82326000 7.82309330 0.00047220 85 1519390800 2018.02.23 13:00 7.82324000 7.82249000 7.82240000 7.82329000 7.82303585 0.00038754 187 1519392600 2018.02.23 13:30 7.82247000 7.82277000 7.82240000 7.82293000 7.82301053 0.00037926 179 1519394400 2018.02.23 14:00 7.82277000 7.82305000 7.82265000 7.82317000 7.82301429 0.00038048 205 1519396200 2018.02.23 14:30 7.82305000 7.82309000 7.82299000 7.82312000 7.82302150 0.00038163 60 1519398000 2018.02.23 15:00 7.82308000 7.82323000 7.82307000 7.82323000 7.82304135 0.00036981 43 1519399800 2018.02.23 15:30 7.82322000 7.82329000 7.82311000 7.82329000 7.82306503 0.00037829 65 1519401600 2018.02.23 16:00 7.82329000 7.82334000 7.82326000 7.82336000 7.82309122 0.00038702 55 1519403400 2018.02.23 16:30 7.82333000 7.82335000 7.82329000 7.82340000 7.82311587 0.00038310 94 1519405200 2018.02.23 17:00 7.82334000 7.82354000 7.82334000 7.82370000 7.82315626 0.00038950 138 1519407000 2018.02.23 17:30 7.82355000 7.82279000 7.82279000 7.82355000 7.82312138 0.00038635 238 1519408800 2018.02.23 18:00 7.82280000 7.82344000 7.82264000 7.82346000 7.82315172 0.00039588 258 1519410600 2018.02.23 18:30 7.82343000 7.82356000 7.82343000 7.82360000 7.82319061 0.00041638 68 1519412400 2018.02.23 19:00 7.82356000 7.82363000 7.82356000 7.82367000 7.82323245 0.00044238 56 1519414200 2018.02.23 19:30 7.82361000 7.82359000 7.82358000 7.82364000 7.82326651 0.00046266 28 1519416000 2018.02.23 20:00 7.82358000 7.82357000 7.82350000 7.82358000 7.82329541 0.00046324 28 1519417800 2018.02.23 20:30 7.82357000 7.82344000 7.82342000 7.82357000 7.82330918 0.00042771 33 1519419600 2018.02.23 21:00 7.82345000 7.82348000 7.82343000 7.82348000 7.82332545 0.00037236 58 1519421400 2018.02.23 21:30 7.82350000 7.82365000 7.82350000 7.82366000 7.82335636 0.00031909 75 1519423200 2018.02.23 22:00 7.82364000 7.82343000 7.82330000 7.82365000 7.82336337 0.00031608 79 1519425000 2018.02.23 22:30 7.82343000 7.82363000 7.82340000 7.82363000 7.82338877 0.00032538 38 1519426800 2018.02.23 23:00 7.82358000 7.82326000 7.82319000 7.82363000 7.82337650 0.00025627 86 1519428600 2018.02.23 23:30 7.82323000 7.82316000 7.82313000 7.82341000 7.82335588 0.00022367 244 1519603200 2018.02.26 00:00 7.82312000 7.82313000 7.82312000 7.82313000 7.82333437 0.00022227 41 1519605000 2018.02.26 00:30 7.82316000 7.82317000 7.82312000 7.82321000 7.82331872 0.00022263 20 1519606800 2018.02.26 01:00 7.82318000 7.82317000 7.82317000 7.82318000 7.82330455 0.00022857 21 1519608600 2018.02.26 01:30 7.82317000 7.82332000 7.82296000 7.82332000 7.82330602 0.00022807 45 1519610400 2018.02.26 02:00 7.82332000 7.82351000 7.82322000 7.82375000 7.82332545 0.00022609 193 1519612200 2018.02.26 02:30 7.82352000 7.82373000 7.82341000 7.82380000 7.82336398 0.00023289 77 1519614000 2018.02.26 03:00 7.82370000 7.82372000 7.82367000 7.82384000 7.82339789 0.00023758 93 1519615800 2018.02.26 03:30 7.82375000 7.82365000 7.82354000 7.82375000 7.82342190 0.00019658 165 1519617600 2018.02.26 04:00 7.82364000 7.82322000 7.82291000 7.82365000 7.82340267 0.00020532 227 1519619400 2018.02.26 04:30 7.82321000 7.82352000 7.82318000 7.82366000 7.82341384 0.00020173 192 1519621200 2018.02.26 05:00 7.82352000 7.82369000 7.82346000 7.82369000 7.82344014 0.00020213 141 1519623000 2018.02.26 05:30 7.82370000 7.82381000 7.82367000 7.82385000 7.82347537 0.00021495 108 1519624800 2018.02.26 06:00 7.82381000 7.82384000 7.82367000 7.82384000 7.82351009 0.00023137 131 1519626600 2018.02.26 06:30 7.82384000 7.82383000 7.82383000 7.82394000 7.82354056 0.00024534 44 1519628400 2018.02.26 07:00 7.82381000 7.82379000 7.82373000 7.82391000 7.82356432 0.00025507 60 1519630200 2018.02.26 07:30 7.82379000 7.82365000 7.82358000 7.82386000 7.82357248 0.00025689 125 1519632000 2018.02.26 08:00 7.82366000 7.82375000 7.82364000 7.82376000 7.82358938 0.00026145 59 1519633800 2018.02.26 08:30 7.82374000 7.82379000 7.82372000 7.82390000 7.82360849 0.00026965 107 1519635600 2018.02.26 09:00 7.82380000 7.82352000 7.82337000 7.82383000 7.82360006 0.00025708 232 1519637400 2018.02.26 09:30 7.82353000 7.82345000 7.82328000 7.82353000 7.82358577 0.00023807 363 1519639200 2018.02.26 10:00 7.82345000 7.82341000 7.82323000 7.82348000 7.82356903 0.00021869 255 1519641000 2018.02.26 10:30 7.82341000 7.82353000 7.82331000 7.82380000 7.82356531 0.00020037 218 1519642800 2018.02.26 11:00 7.82352000 7.82358000 7.82336000 7.82359000 7.82356671 0.00017946 141 1519644600 2018.02.26 11:30 7.82358000 7.82425000 7.82358000 7.82431000 7.82363179 0.00021057 247 1519646400 2018.02.26 12:00 7.82424000 7.82401000 7.82393000 7.82429000 7.82366781 0.00021925 196 1519648200 2018.02.26 12:30 7.82402000 7.82405000 7.82400000 7.82414000 7.82370421 0.00023226 70 1519650000 2018.02.26 13:00 7.82407000 7.82409000 7.82399000 7.82411000 7.82374095 0.00024789 53 1519651800 2018.02.26 13:30 7.82408000 7.82409000 7.82399000 7.82413000 7.82377419 0.00026089 52 1519653600 2018.02.26 14:00 7.82406000 7.82378000 7.82370000 7.82409000 7.82377475 0.00022959 126 1519655400 2018.02.26 14:30 7.82378000 7.82343000 7.82305000 7.82407000 7.82374191 0.00023660 501 1519657200 2018.02.26 15:00 7.82329000 7.82371000 7.82307000 7.82374000 7.82373887 0.00023678 453 1519659000 2018.02.26 15:30 7.82370000 7.82367000 7.82367000 7.82377000 7.82373231 0.00023745 80 1519660800 2018.02.26 16:00 7.82369000 7.82375000 7.82367000 7.82375000 7.82373400 0.00023609 38 1519662600 2018.02.26 16:30 7.82378000 7.82416000 7.82375000 7.82428000 7.82377457 0.00025067 194 1519664400 2018.02.26 17:00 7.82416000 7.82408000 7.82402000 7.82425000 7.82380366 0.00025996 198 1519666200 2018.02.26 17:30 7.82408000 7.82377000 7.82366000 7.82441000 7.82380045 0.00025768 247 1519668000 2018.02.26 18:00 7.82376000 7.82349000 7.82315000 7.82376000 7.82377089 0.00026606 402 1519669800 2018.02.26 18:30 7.82349000 7.82363000 7.82347000 7.82364000 7.82375747 0.00026830 31 1519671600 2018.02.26 19:00 7.82364000 7.82347000 7.82342000 7.82364000 7.82373009 0.00027337 38 1519673400 2018.02.26 19:30 7.82344000 7.82335000 7.82335000 7.82346000 7.82369389 0.00028613 52 1519675200 2018.02.26 20:00 7.82336000 7.82372000 7.82334000 7.82386000 7.82369638 0.00027830 74 1519677000 2018.02.26 20:30 7.82376000 7.82376000 7.82375000 7.82394000 7.82370244 0.00027413 36 1519678800 2018.02.26 21:00 7.82377000 7.82385000 7.82377000 7.82403000 7.82371649 0.00026979 40 1519680600 2018.02.26 21:30 7.82385000 7.82385000 7.82380000 7.82397000 7.82372921 0.00024053 45 1519682400 2018.02.26 22:00 7.82385000 7.82382000 7.82379000 7.82390000 7.82373785 0.00023149 25 1519684200 2018.02.26 22:30 7.82380000 7.82376000 7.82375000 7.82380000 7.82373996 0.00022056 11 1519686000 2018.02.26 23:00 7.82376000 7.82375000 7.82370000 7.82376000 7.82374092 0.00020620 17 1519687800 2018.02.26 23:30 7.82368000 7.82345000 7.82332000 7.82368000 7.82371321 0.00019962 65 1519689600 2018.02.27 00:00 7.82337000 7.82321000 7.82096000 7.82337000 7.82366529 0.00022756 34 1519691400 2018.02.27 00:30 7.82324000 7.82352000 7.82310000 7.82352000 7.82365145 0.00022562 41 1519693200 2018.02.27 01:00 7.82352000 7.82317000 7.82317000 7.82352000 7.82360560 0.00025563 17 1519695000 2018.02.27 01:30 7.82317000 7.82316000 7.82316000 7.82320000 7.82356316 0.00028187 12 1519696800 2018.02.27 02:00 7.82316000 7.82336000 7.82316000 7.82337000 7.82354381 0.00028672 40 1519698600 2018.02.27 02:30 7.82336000 7.82331000 7.82331000 7.82341000 7.82352154 0.00026038 39 1519700400 2018.02.27 03:00 7.82331000 7.82361000 7.82328000 7.82367000 7.82352997 0.00022842 185 1519702200 2018.02.27 03:30 7.82364000 7.82398000 7.82353000 7.82403000 7.82357283 0.00024207 242 1519704000 2018.02.27 04:00 7.82400000 7.82437000 7.82388000 7.82437000 7.82364875 0.00030151 213 1519705800 2018.02.27 04:30 7.82437000 7.82452000 7.82435000 7.82481000 7.82373173 0.00036825 269 1519707600 2018.02.27 05:00 7.82451000 7.82458000 7.82444000 7.82470000 7.82381251 0.00042309 149 1519709400 2018.02.27 05:30 7.82461000 7.82523000 7.82448000 7.82523000 7.82394751 0.00053911 232 1519711200 2018.02.27 06:00 7.82518000 7.82525000 7.82490000 7.82526000 7.82407156 0.00063729 163 1519713000 2018.02.27 06:30 7.82526000 7.82512000 7.82512000 7.82527000 7.82417141 0.00070127 73 1519714800 2018.02.27 07:00 7.82511000 7.82513000 7.82502000 7.82523000 7.82426270 0.00075553 104 1519716600 2018.02.27 07:30 7.82514000 7.82491000 7.82487000 7.82521000 7.82432435 0.00078230 151 1519718400 2018.02.27 08:00 7.82491000 7.82506000 7.82488000 7.82517000 7.82439441 0.00081211 169 1519720200 2018.02.27 08:30 7.82508000 7.82542000 7.82508000 7.82542000 7.82449209 0.00085932 206 1519722000 2018.02.27 09:00 7.82542000 7.82557000 7.82542000 7.82569000 7.82459475 0.00090537 242 1519723800 2018.02.27 09:30 7.82557000 7.82603000 7.82549000 7.82684000 7.82473144 0.00096027 416 1519725600 2018.02.27 10:00 7.82603000 7.82639000 7.82584000 7.82668000 7.82488940 0.00100762 681 1519727400 2018.02.27 10:30 7.82641000 7.82610000 7.82591000 7.82651000 7.82500469 0.00102404 237 1519729200 2018.02.27 11:00 7.82609000 7.82629000 7.82597000 7.82637000 7.82512710 0.00100551 189 1519731000 2018.02.27 11:30 7.82629000 7.82628000 7.82619000 7.82649000 7.82523690 0.00095833 228 1519732800 2018.02.27 12:00 7.82624000 7.82636000 7.82566000 7.82637000 7.82534386 0.00091099 245 1519734600 2018.02.27 12:30 7.82636000 7.82662000 7.82636000 7.82670000 7.82546540 0.00084851 143 1519736400 2018.02.27 13:00 7.82661000 7.82617000 7.82616000 7.82663000 7.82553250 0.00075940 113 1519738200 2018.02.27 13:30 7.82614000 7.82623000 7.82612000 7.82630000 7.82559893 0.00069166 99 1519740000 2018.02.27 14:00 7.82623000 7.82601000 7.82587000 7.82623000 7.82563808 0.00063860 153 1519741800 2018.02.27 14:30 7.82599000 7.82623000 7.82599000 7.82635000 7.82569446 0.00059455 120 1519743600 2018.02.27 15:00 7.82624000 7.82610000 7.82592000 7.82631000 7.82573308 0.00053947 104 1519745400 2018.02.27 15:30 7.82612000 7.82622000 7.82589000 7.82659000 7.82577945 0.00052845 295 1519747200 2018.02.27 16:00 7.82622000 7.82608000 7.82599000 7.82622000 7.82580808 0.00051260 302 1519749000 2018.02.27 16:30 7.82606000 7.82634000 7.82598000 7.82636000 7.82585874 0.00048856 250 1519750800 2018.02.27 17:00 7.82635000 7.82696000 7.82634000 7.82699000 7.82596362 0.00048967 293 1519752600 2018.02.27 17:30 7.82696000 7.82610000 7.82580000 7.82758000 7.82597661 0.00042555 1091 1519754400 2018.02.27 18:00 7.82609000 7.82626000 7.82544000 7.82706000 7.82600360 0.00036390 1559 1519756200 2018.02.27 18:30 7.82626000 7.82686000 7.82605000 7.82687000 7.82608516 0.00034189 320 1519758000 2018.02.27 19:00 7.82685000 7.82675000 7.82673000 7.82692000 7.82614848 0.00031641 50 1519759800 2018.02.27 19:30 7.82674000 7.82648000 7.82629000 7.82687000 7.82618005 0.00030614 221 1519761600 2018.02.27 20:00 7.82649000 7.82664000 7.82649000 7.82674000 7.82622386 0.00029795 68 1519763400 2018.02.27 20:30 7.82664000 7.82642000 7.82623000 7.82664000 7.82624254 0.00029123 105 1519765200 2018.02.27 21:00 7.82642000 7.82621000 7.82615000 7.82642000 7.82623944 0.00029246 73 1519767000 2018.02.27 21:30 7.82624000 7.82606000 7.82596000 7.82627000 7.82622235 0.00030216 67 1519768800 2018.02.27 22:00 7.82606000 7.82673000 7.82606000 7.82673000 7.82627070 0.00030160 57 1519770600 2018.02.27 22:30 7.82672000 7.82699000 7.82671000 7.82702000 7.82633920 0.00031433 44 1519772400 2018.02.27 23:00 7.82703000 7.82770000 7.82700000 7.82777000 7.82646880 0.00041622 239 1519774200 2018.02.27 23:30 7.82770000 7.82752000 7.82733000 7.82774000 7.82656891 0.00047203 86 1519776000 2018.02.28 00:00 7.82746000 7.82736000 7.82508000 7.82752000 7.82664426 0.00048928 24 1519777800 2018.02.28 00:30 7.82739000 7.82730000 7.82708000 7.82751000 7.82670671 0.00050498 46 1519779600 2018.02.28 01:00 7.82727000 7.82747000 7.82727000 7.82747000 7.82677940 0.00051838 12 1519781400 2018.02.28 01:30 7.82748000 7.82757000 7.82747000 7.82766000 7.82685470 0.00053702 40 1519783200 2018.02.28 02:00 7.82757000 7.82745000 7.82737000 7.82761000 7.82691139 0.00052810 63 1519785000 2018.02.28 02:30 7.82745000 7.82808000 7.82741000 7.82913000 7.82702269 0.00057935 558 1519786800 2018.02.28 03:00 7.82808000 7.82888000 7.82808000 7.82888000 7.82719958 0.00072977 386 1519788600 2018.02.28 03:30 7.82889000 7.82873000 7.82838000 7.82917000 7.82734533 0.00078626 486 1519790400 2018.02.28 04:00 7.82873000 7.82894000 7.82855000 7.82903000 7.82749720 0.00084922 325 1519792200 2018.02.28 04:30 7.82894000 7.82895000 7.82880000 7.82903000 7.82763557 0.00092155 136 1519794000 2018.02.28 05:00 7.82896000 7.82867000 7.82860000 7.82901000 7.82773408 0.00094789 185 1519795800 2018.02.28 05:30 7.82863000 7.82879000 7.82859000 7.82882000 7.82783465 0.00095292 153 1519797600 2018.02.28 06:00 7.82879000 7.82889000 7.82877000 7.82889000 7.82793516 0.00096043 117 1519799400 2018.02.28 06:30 7.82887000 7.82888000 7.82882000 7.82894000 7.82802514 0.00093497 94 1519801200 2018.02.28 07:00 7.82886000 7.82889000 7.82880000 7.82896000 7.82810751 0.00087120 73 1519803000 2018.02.28 07:30 7.82888000 7.82889000 7.82888000 7.82892000 7.82818203 0.00076262 38 1519804800 2018.02.28 08:00 7.82888000 7.82873000 7.82864000 7.82888000 7.82823422 0.00069892 84 1519806600 2018.02.28 08:30 7.82873000 7.82893000 7.82870000 7.82900000 7.82830048 0.00065334 227 1519808400 2018.02.28 09:00 7.82893000 7.82907000 7.82872000 7.82907000 7.82837377 0.00065520 205 1519810200 2018.02.28 09:30 7.82904000 7.82972000 7.82901000 7.82972000 7.82850198 0.00068198 309 1519812000 2018.02.28 10:00 7.82972000 7.82916000 7.82905000 7.82983000 7.82856465 0.00064284 486 1519813800 2018.02.28 10:30 7.82916000 7.82891000 7.82877000 7.82946000 7.82859754 0.00057683 474 1519815600 2018.02.28 11:00 7.82891000 7.82725000 7.82715000 7.82891000 7.82846920 0.00062830 730 1519817400 2018.02.28 11:30 7.82725000 7.82682000 7.82627000 7.82725000 7.82831214 0.00075232 677 1519819200 2018.02.28 12:00 7.82683000 7.82709000 7.82659000 7.82725000 7.82819574 0.00082898 459 1519821000 2018.02.28 12:30 7.82709000 7.82667000 7.82652000 7.82711000 7.82805043 0.00096175 256 1519822800 2018.02.28 13:00 7.82673000 7.82716000 7.82672000 7.82723000 7.82796563 0.00100317 246 1519824600 2018.02.28 13:30 7.82716000 7.82716000 7.82697000 7.82758000 7.82788890 0.00103867 297 1519826400 2018.02.28 14:00 7.82716000 7.82682000 7.82672000 7.82720000 7.82778710 0.00108129 133 1519828200 2018.02.28 14:30 7.82681000 7.82671000 7.82660000 7.82682000 7.82768452 0.00111656 106 1519830000 2018.02.28 15:00 7.82674000 7.82609000 7.82609000 7.82674000 7.82753266 0.00120570 195 1519831800 2018.02.28 15:30 7.82610000 7.82613000 7.82604000 7.82647000 7.82739908 0.00126041 348 1519833600 2018.02.28 16:00 7.82613000 7.82694000 7.82605000 7.82695000 7.82735535 0.00123494 275 1519835400 2018.02.28 16:30 7.82694000 7.82696000 7.82666000 7.82704000 7.82731770 0.00120184 353 1519837200 2018.02.28 17:00 7.82696000 7.82647000 7.82638000 7.82720000 7.82723697 0.00118586 377 1519839000 2018.02.28 17:30 7.82647000 7.82518000 7.82509000 7.82647000 7.82704107 0.00125811 1004 1519840800 2018.02.28 18:00 7.82518000 7.82621000 7.82499000 7.82636000 7.82696192 0.00123193 830 1519842600 2018.02.28 18:30 7.82621000 7.82629000 7.82612000 7.82659000 7.82689793 0.00117197 183 1519844400 2018.02.28 19:00 7.82632000 7.82622000 7.82608000 7.82632000 7.82683336 0.00108522 89 1519846200 2018.02.28 19:30 7.82620000 7.82628000 7.82615000 7.82629000 7.82678066 0.00088225 46 1519848000 2018.02.28 20:00 7.82629000 7.82641000 7.82629000 7.82645000 7.82674536 0.00070492 32 1519849800 2018.02.28 20:30 7.82644000 7.82595000 7.82595000 7.82644000 7.82666961 0.00051862 181 1519851600 2018.02.28 21:00 7.82595000 7.82586000 7.82582000 7.82595000 7.82659250 0.00051011 65 1519853400 2018.02.28 21:30 7.82586000 7.82584000 7.82582000 7.82589000 7.82652084 0.00051637 350 1519855200 2018.02.28 22:00 7.82584000 7.82586000 7.82581000 7.82592000 7.82645790 0.00050602 21 1519857000 2018.02.28 22:30 7.82586000 7.82590000 7.82586000 7.82600000 7.82640477 0.00050769 48 1519858800 2018.02.28 23:00 7.82586000 7.82585000 7.82583000 7.82595000 7.82635193 0.00048139 59 1519860600 2018.02.28 23:30 7.82589000 7.82597000 7.82584000 7.82599000 7.82631556 0.00044321 36 1519862400 2018.03.01 00:00 7.82598000 7.82548000 7.82391000 7.82598000 7.82623598 0.00044207 46 1519864200 2018.03.01 00:30 7.82545000 7.82540000 7.82507000 7.82545000 7.82615636 0.00044516 38 1519866000 2018.03.01 01:00 7.82547000 7.82547000 7.82522000 7.82547000 7.82609100 0.00045794 96 1519867800 2018.03.01 01:30 7.82548000 7.82600000 7.82548000 7.82605000 7.82608233 0.00045718 50 1519869600 2018.03.01 02:00 7.82602000 7.82686000 7.82602000 7.82716000 7.82615639 0.00046556 320 1519871400 2018.03.01 02:30 7.82693000 7.82740000 7.82684000 7.82743000 7.82627483 0.00054973 147 1519873200 2018.03.01 03:00 7.82739000 7.82768000 7.82728000 7.82777000 7.82640866 0.00067989 230 1519875000 2018.03.01 03:30 7.82768000 7.82762000 7.82749000 7.82801000 7.82652402 0.00071781 399 1519876800 2018.03.01 04:00 7.82762000 7.82757000 7.82694000 7.82773000 7.82662364 0.00078770 407 1519878600 2018.03.01 04:30 7.82761000 7.82757000 7.82738000 7.82769000 7.82671377 0.00084583 187 1519880400 2018.03.01 05:00 7.82756000 7.82758000 7.82748000 7.82800000 7.82679627 0.00089151 211 1519882200 2018.03.01 05:30 7.82759000 7.82736000 7.82697000 7.82761000 7.82684996 0.00091325 336 1519884000 2018.03.01 06:00 7.82741000 7.82715000 7.82700000 7.82742000 7.82687853 0.00092120 124 1519885800 2018.03.01 06:30 7.82715000 7.82675000 7.82674000 7.82733000 7.82686629 0.00089367 119 1519887600 2018.03.01 07:00 7.82675000 7.82715000 7.82669000 7.82727000 7.82689331 0.00087517 234 1519889400 2018.03.01 07:30 7.82713000 7.82726000 7.82707000 7.82733000 7.82692823 0.00085575 116 1519891200 2018.03.01 08:00 7.82727000 7.82762000 7.82723000 7.82771000 7.82699412 0.00085017 124 1519893000 2018.03.01 08:30 7.82763000 7.82753000 7.82751000 7.82790000 7.82704515 0.00083260 163 1519894800 2018.03.01 09:00 7.82754000 7.82714000 7.82692000 7.82754000 7.82705419 0.00079023 318 1519896600 2018.03.01 09:30 7.82720000 7.82704000 7.82698000 7.82725000 7.82705283 0.00075200 276 1519898400 2018.03.01 10:00 7.82703000 7.82742000 7.82700000 7.82771000 7.82708780 0.00066931 456 1519900200 2018.03.01 10:30 7.82740000 7.82737000 7.82704000 7.82763000 7.82711468 0.00055268 249 1519902000 2018.03.01 11:00 7.82738000 7.82690000 7.82681000 7.82739000 7.82709423 0.00042238 429 1519903800 2018.03.01 11:30 7.82689000 7.82726000 7.82689000 7.82760000 7.82711002 0.00033660 413 1519905600 2018.03.01 12:00 7.82730000 7.82753000 7.82710000 7.82757000 7.82715002 0.00031905 307 1519907400 2018.03.01 12:30 7.82753000 7.82739000 7.82727000 7.82767000 7.82717287 0.00030525 204 1519909200 2018.03.01 13:00 7.82739000 7.82723000 7.82701000 7.82748000 7.82717831 0.00028088 254 1519911000 2018.03.01 13:30 7.82721000 7.82718000 7.82701000 7.82721000 7.82717848 0.00026287 133 1519912800 2018.03.01 14:00 7.82717000 7.82696000 7.82674000 7.82720000 7.82715767 0.00026085 141 1519914600 2018.03.01 14:30 7.82696000 7.82696000 7.82693000 7.82713000 7.82713884 0.00025478 107 1519916400 2018.03.01 15:00 7.82696000 7.82704000 7.82688000 7.82712000 7.82712943 0.00023903 153 1519918200 2018.03.01 15:30 7.82703000 7.82699000 7.82674000 7.82711000 7.82711615 0.00023943 179 1519920000 2018.03.01 16:00 7.82700000 7.82715000 7.82700000 7.82726000 7.82711937 0.00023841 105 1519921800 2018.03.01 16:30 7.82715000 7.82696000 7.82696000 7.82715000 7.82710420 0.00023256 221 1519923600 2018.03.01 17:00 7.82692000 7.82741000 7.82692000 7.82751000 7.82713332 0.00023007 182 1519925400 2018.03.01 17:30 7.82741000 7.82743000 7.82728000 7.82769000 7.82716157 0.00022830 484 1519927200 2018.03.01 18:00 7.82744000 7.82734000 7.82730000 7.82765000 7.82717857 0.00020444 324 1519929000 2018.03.01 18:30 7.82734000 7.82752000 7.82722000 7.82752000 7.82721109 0.00020100 95 1519930800 2018.03.01 19:00 7.82751000 7.82753000 7.82724000 7.82758000 7.82724146 0.00021207 144 1519932600 2018.03.01 19:30 7.82752000 7.82760000 7.82751000 7.82762000 7.82727560 0.00022221 33 1519934400 2018.03.01 20:00 7.82760000 7.82780000 7.82754000 7.82781000 7.82732555 0.00025375 44 1519936200 2018.03.01 20:30 7.82779000 7.82794000 7.82772000 7.82798000 7.82738407 0.00029812 60 1519938000 2018.03.01 21:00 7.82793000 7.82817000 7.82791000 7.82819000 7.82745892 0.00034034 101 1519939800 2018.03.01 21:30 7.82812000 7.82805000 7.82798000 7.82817000 7.82751521 0.00037431 54 1519941600 2018.03.01 22:00 7.82805000 7.82746000 7.82735000 7.82805000 7.82750995 0.00037299 154 1519943400 2018.03.01 22:30 7.82744000 7.82748000 7.82736000 7.82749000 7.82750710 0.00037133 40 1519945200 2018.03.01 23:00 7.82744000 7.82784000 7.82743000 7.82785000 7.82753880 0.00038055 64 1519947000 2018.03.01 23:30 7.82785000 7.82789000 7.82767000 7.82793000 7.82757225 0.00038713 92 1519948800 2018.03.02 00:00 7.82770000 7.82760000 7.82613000 7.82803000 7.82757489 0.00036264 15 1519950600 2018.03.02 00:30 7.82760000 7.82750000 7.82726000 7.82760000 7.82756776 0.00033521 20 1519952400 2018.03.02 01:00 7.82762000 7.82782000 7.82755000 7.82782000 7.82759178 0.00031922 22 1519954200 2018.03.02 01:30 7.82782000 7.82732000 7.82732000 7.82782000 7.82756590 0.00029680 22 1519956000 2018.03.02 02:00 7.82732000 7.82718000 7.82714000 7.82774000 7.82752915 0.00030026 227 1519957800 2018.03.02 02:30 7.82727000 7.82734000 7.82727000 7.82741000 7.82751113 0.00028111 18 1519959600 2018.03.02 03:00 7.82736000 7.82905000 7.82736000 7.82946000 7.82765769 0.00040631 511 1519961400 2018.03.02 03:30 7.82906000 7.82899000 7.82884000 7.82918000 7.82778458 0.00048846 197 1519963200 2018.03.02 04:00 7.82899000 7.82893000 7.82848000 7.82899000 7.82789367 0.00054021 278 1519965000 2018.03.02 04:30 7.82887000 7.82877000 7.82863000 7.82890000 7.82797713 0.00057182 205 1519966800 2018.03.02 05:00 7.82876000 7.82898000 7.82876000 7.82904000 7.82807264 0.00061221 202 1519968600 2018.03.02 05:30 7.82899000 7.82927000 7.82893000 7.82929000 7.82818667 0.00067018 193 1519970400 2018.03.02 06:00 7.82927000 7.82935000 7.82926000 7.82936000 7.82829747 0.00072836 68 1519972200 2018.03.02 06:30 7.82935000 7.82928000 7.82904000 7.82940000 7.82839104 0.00077257 224 1519974000 2018.03.02 07:00 7.82929000 7.82926000 7.82920000 7.82932000 7.82847380 0.00081203 52 1519975800 2018.03.02 07:30 7.82925000 7.82915000 7.82908000 7.82925000 7.82853820 0.00083477 87 1519977600 2018.03.02 08:00 7.82915000 7.82901000 7.82898000 7.82920000 7.82858313 0.00081501 95 1519979400 2018.03.02 08:30 7.82903000 7.82933000 7.82900000 7.82933000 7.82865426 0.00080571 167 1519981200 2018.03.02 09:00 7.82933000 7.82927000 7.82922000 7.82952000 7.82871290 0.00080557 291 1519983000 2018.03.02 09:30 7.82926000 7.82869000 7.82869000 7.82946000 7.82871072 0.00078399 299 1519984800 2018.03.02 10:00 7.82869000 7.82926000 7.82867000 7.82965000 7.82876304 0.00075710 618 1519986600 2018.03.02 10:30 7.82926000 7.83019000 7.82926000 7.83019000 7.82889894 0.00077311 565 1519988400 2018.03.02 11:00 7.83019000 7.83037000 7.82990000 7.83140000 7.82903904 0.00080818 848 1519990200 2018.03.02 11:30 7.83035000 7.83015000 7.82960000 7.83036000 7.82914484 0.00075320 855 1519992000 2018.03.02 12:00 7.83010000 7.82980000 7.82956000 7.83017000 7.82920724 0.00062450 472 1519993800 2018.03.02 12:30 7.82982000 7.82954000 7.82898000 7.82982000 7.82923893 0.00046293 463 1519995600 2018.03.02 13:00 7.82951000 7.82915000 7.82913000 7.82956000 7.82923046 0.00046330 359 1519997400 2018.03.02 13:30 7.82916000 7.82978000 7.82910000 7.82996000 7.82928280 0.00046294 492 1519999200 2018.03.02 14:00 7.82978000 7.82958000 7.82942000 7.82978000 7.82931110 0.00045405 648 1520001000 2018.03.02 14:30 7.82957000 7.82929000 7.82926000 7.82969000 7.82930909 0.00043823 161 1520002800 2018.03.02 15:00 7.82930000 7.82955000 7.82928000 7.82961000 7.82933204 0.00042776 236 1520004600 2018.03.02 15:30 7.82954000 7.82942000 7.82939000 7.82957000 7.82934041 0.00042534 173 1520006400 2018.03.02 16:00 7.82942000 7.82934000 7.82930000 7.82942000 7.82934037 0.00042534 101 1520008200 2018.03.02 16:30 7.82933000 7.82944000 7.82929000 7.82964000 7.82934986 0.00042273 137 1520010000 2018.03.02 17:00 7.82943000 7.82967000 7.82939000 7.82984000 7.82938035 0.00041864 327 1520011800 2018.03.02 17:30 7.82967000 7.82897000 7.82897000 7.83069000 7.82934127 0.00043717 771 1520013600 2018.03.02 18:00 7.82897000 7.82950000 7.82880000 7.82993000 7.82935639 0.00042648 595 1520015400 2018.03.02 18:30 7.82950000 7.83106000 7.82949000 7.83116000 7.82951864 0.00052337 318 1520017200 2018.03.02 19:00 7.83106000 7.83033000 7.83023000 7.83120000 7.82959591 0.00053739 151 1520019000 2018.03.02 19:30 7.83035000 7.83019000 7.83019000 7.83037000 7.82965249 0.00050353 93 1520020800 2018.03.02 20:00 7.83020000 7.83013000 7.83010000 7.83022000 7.82969797 0.00049839 58 1520022600 2018.03.02 20:30 7.83010000 7.82972000 7.82970000 7.83012000 7.82970007 0.00048590 69 1520024400 2018.03.02 21:00 7.82972000 7.82938000 7.82933000 7.82981000 7.82966958 0.00046870 139 1520026200 2018.03.02 21:30 7.82938000 7.82944000 7.82937000 7.82944000 7.82964772 0.00045936 35 1520028000 2018.03.02 22:00 7.82943000 7.83028000 7.82943000 7.83031000 7.82970794 0.00047814 106 1520029800 2018.03.02 22:30 7.83026000 7.83107000 7.83006000 7.83114000 7.82983766 0.00056755 279 1520031600 2018.03.02 23:00 7.83108000 7.83177000 7.83107000 7.83177000 7.83002169 0.00070551 133 1520033400 2018.03.02 23:30 7.83176000 7.83084000 7.83009000 7.83234000 7.83009962 0.00073878 359 1520208000 2018.03.05 00:00 7.82950000 7.82973000 7.82950000 7.83018000 7.83006442 0.00072818 26 1520209800 2018.03.05 00:30 7.82975000 7.83034000 7.82974000 7.83052000 7.83009067 0.00071252 31 1520211600 2018.03.05 01:00 7.83043000 7.83142000 7.83033000 7.83145000 7.83021727 0.00077109 200 1520213400 2018.03.05 01:30 7.83142000 7.83126000 7.83112000 7.83142000 7.83031658 0.00079476 18 1520215200 2018.03.05 02:00 7.83126000 7.83134000 7.83078000 7.83141000 7.83041405 0.00080637 97 1520217000 2018.03.05 02:30 7.83134000 7.83109000 7.83108000 7.83181000 7.83047842 0.00079663 203 1520218800 2018.03.05 03:00 7.83109000 7.83156000 7.83102000 7.83159000 7.83058143 0.00082011 296 1520220600 2018.03.05 03:30 7.83155000 7.83161000 7.83141000 7.83169000 7.83067939 0.00077525 115 1520222400 2018.03.05 04:00 7.83159000 7.83167000 7.83155000 7.83186000 7.83077373 0.00076378 266 1520224200 2018.03.05 04:30 7.83167000 7.83178000 7.83154000 7.83199000 7.83086957 0.00080256 226 1520226000 2018.03.05 05:00 7.83178000 7.83216000 7.83173000 7.83224000 7.83099247 0.00085757 299 1520227800 2018.03.05 05:30 7.83214000 7.83272000 7.83212000 7.83281000 7.83115699 0.00094255 449 1520229600 2018.03.05 06:00 7.83272000 7.83281000 7.83271000 7.83314000 7.83131442 0.00100755 410 1520231400 2018.03.05 06:30 7.83281000 7.83290000 7.83271000 7.83290000 7.83146543 0.00102638 177 1520233200 2018.03.05 07:00 7.83287000 7.83264000 7.83253000 7.83287000 7.83157729 0.00096298 205 1520235000 2018.03.05 07:30 7.83259000 7.83259000 7.83249000 7.83283000 7.83167374 0.00087131 144 1520236800 2018.03.05 08:00 7.83260000 7.83163000 7.83159000 7.83262000 7.83166958 0.00081359 580 1520238600 2018.03.05 08:30 7.83164000 7.83174000 7.83164000 7.83195000 7.83167628 0.00080257 296 1520240400 2018.03.05 09:00 7.83173000 7.83161000 7.83157000 7.83208000 7.83166997 0.00080242 385 1520242200 2018.03.05 09:30 7.83161000 7.83133000 7.83124000 7.83171000 7.83163759 0.00078612 402 1520244000 2018.03.05 10:00 7.83135000 7.83154000 7.83112000 7.83176000 7.83162830 0.00066286 492 1520245800 2018.03.05 10:30 7.83151000 7.83204000 7.83146000 7.83207000 7.83166751 0.00058932 315 1520247600 2018.03.05 11:00 7.83206000 7.83231000 7.83190000 7.83246000 7.83172870 0.00058150 301 1520249400 2018.03.05 11:30 7.83235000 7.83177000 7.83156000 7.83248000 7.83173263 0.00057060 307 1520251200 2018.03.05 12:00 7.83176000 7.83176000 7.83170000 7.83206000 7.83173524 0.00056278 210 1520253000 2018.03.05 12:30 7.83177000 7.83170000 7.83168000 7.83191000 7.83173188 0.00054563 224 1520254800 2018.03.05 13:00 7.83170000 7.83126000 7.83126000 7.83183000 7.83168694 0.00057580 140 1520256600 2018.03.05 13:30 7.83124000 7.83208000 7.83122000 7.83217000 7.83172437 0.00056284 196 1520258400 2018.03.05 14:00 7.83208000 7.83165000 7.83156000 7.83227000 7.83171729 0.00056647 159 1520260200 2018.03.05 14:30 7.83165000 7.83281000 7.83162000 7.83281000 7.83182136 0.00056697 348 1520262000 2018.03.05 15:00 7.83281000 7.83203000 7.83173000 7.83310000 7.83184123 0.00055621 478 1520263800 2018.03.05 15:30 7.83203000 7.83190000 7.83156000 7.83209000 7.83184683 0.00051877 230 1520265600 2018.03.05 16:00 7.83194000 7.83192000 7.83182000 7.83201000 7.83185380 0.00047061 183 1520267400 2018.03.05 16:30 7.83191000 7.83179000 7.83166000 7.83208000 7.83184772 0.00040940 161 1520269200 2018.03.05 17:00 7.83168000 7.83149000 7.83149000 7.83181000 7.83181365 0.00037916 173 1520271000 2018.03.05 17:30 7.83148000 7.83130000 7.83120000 7.83150000 7.83176473 0.00035527 475 1520272800 2018.03.05 18:00 7.83131000 7.83140000 7.83127000 7.83168000 7.83173000 0.00036556 339 1520274600 2018.03.05 18:30 7.83140000 7.83150000 7.83139000 7.83158000 7.83170809 0.00037155 82 1520276400 2018.03.05 19:00 7.83150000 7.83146000 7.83145000 7.83156000 7.83168446 0.00037852 54 1520278200 2018.03.05 19:30 7.83146000 7.83285000 7.83146000 7.83298000 7.83179547 0.00043055 208 1520280000 2018.03.05 20:00 7.83288000 7.83318000 7.83277000 7.83333000 7.83192733 0.00051492 131 1520281800 2018.03.05 20:30 7.83317000 7.83280000 7.83268000 7.83321000 7.83201044 0.00055322 116 1520283600 2018.03.05 21:00 7.83280000 7.83272000 7.83272000 7.83283000 7.83207802 0.00058050 32 1520285400 2018.03.05 21:30 7.83270000 7.83283000 7.83269000 7.83292000 7.83214963 0.00061134 61 1520287200 2018.03.05 22:00 7.83278000 7.83275000 7.83273000 7.83286000 7.83220681 0.00062962 40 1520289000 2018.03.05 22:30 7.83275000 7.83285000 7.83265000 7.83288000 7.83226807 0.00064623 52 1520290800 2018.03.05 23:00 7.83287000 7.83256000 7.83256000 7.83350000 7.83229587 0.00061317 166 1520292600 2018.03.05 23:30 7.83267000 7.83146000 7.83146000 7.83271000 7.83221626 0.00062745 62 1520294400 2018.03.06 00:00 7.83165000 7.83115000 7.82914000 7.83186000 7.83211471 0.00065484 31 1520296200 2018.03.06 00:30 7.83116000 7.83119000 7.83115000 7.83162000 7.83202665 0.00066701 55 1520298000 2018.03.06 01:00 7.83121000 7.83181000 7.83117000 7.83294000 7.83200601 0.00066967 321 1520299800 2018.03.06 01:30 7.83181000 7.83196000 7.83174000 7.83198000 7.83200163 0.00066962 21 1520301600 2018.03.06 02:00 7.83196000 7.83179000 7.83174000 7.83200000 7.83198148 0.00067255 69 1520303400 2018.03.06 02:30 7.83178000 7.83231000 7.83176000 7.83283000 7.83201276 0.00067191 634 1520305200 2018.03.06 03:00 7.83231000 7.83244000 7.83212000 7.83311000 7.83205345 0.00066349 454 1520307000 2018.03.06 03:30 7.83244000 7.83269000 7.83244000 7.83271000 7.83211408 0.00064793 225 1520308800 2018.03.06 04:00 7.83269000 7.83215000 7.83198000 7.83269000 7.83211750 0.00062742 252 1520310600 2018.03.06 04:30 7.83215000 7.83192000 7.83192000 7.83225000 7.83209869 0.00061776 292 1520312400 2018.03.06 05:00 7.83193000 7.83213000 7.83193000 7.83243000 7.83210167 0.00060019 179 1520314200 2018.03.06 05:30 7.83218000 7.83210000 7.83202000 7.83246000 7.83210151 0.00057643 211 1520316000 2018.03.06 06:00 7.83206000 7.83246000 7.83198000 7.83246000 7.83213565 0.00052416 127 1520317800 2018.03.06 06:30 7.83246000 7.83202000 7.83201000 7.83246000 7.83212464 0.00050409 158 1520319600 2018.03.06 07:00 7.83202000 7.83200000 7.83194000 7.83202000 7.83211277 0.00048723 92 1520321400 2018.03.06 07:30 7.83200000 7.83262000 7.83200000 7.83263000 7.83216108 0.00047577 177 1520323200 2018.03.06 08:00 7.83260000 7.83288000 7.83242000 7.83301000 7.83222955 0.00049453 287 1520325000 2018.03.06 08:30 7.83288000 7.83333000 7.83288000 7.83364000 7.83233435 0.00056021 384 1520326800 2018.03.06 09:00 7.83333000 7.83371000 7.83329000 7.83371000 7.83246536 0.00067580 106 1520328600 2018.03.06 09:30 7.83369000 7.83294000 7.83271000 7.83370000 7.83251057 0.00066048 401 1520330400 2018.03.06 10:00 7.83295000 7.83247000 7.83225000 7.83297000 7.83250670 0.00058523 241 1520332200 2018.03.06 10:30 7.83247000 7.83243000 7.83220000 7.83266000 7.83249940 0.00050470 258 1520334000 2018.03.06 11:00 7.83245000 7.83268000 7.83239000 7.83272000 7.83251660 0.00048428 114 1520335800 2018.03.06 11:30 7.83268000 7.83324000 7.83261000 7.83325000 7.83258549 0.00050010 448 1520337600 2018.03.06 12:00 7.83323000 7.83328000 7.83320000 7.83336000 7.83265164 0.00049635 142 1520339400 2018.03.06 12:30 7.83328000 7.83357000 7.83328000 7.83378000 7.83273910 0.00053861 255 1520341200 2018.03.06 13:00 7.83357000 7.83312000 7.83312000 7.83363000 7.83277538 0.00054588 190 1520343000 2018.03.06 13:30 7.83312000 7.83332000 7.83312000 7.83345000 7.83282725 0.00056660 232 1520344800 2018.03.06 14:00 7.83332000 7.83316000 7.83307000 7.83345000 7.83285894 0.00055528 176 1520346600 2018.03.06 14:30 7.83317000 7.83326000 7.83306000 7.83326000 7.83289713 0.00052489 290 1520348400 2018.03.06 15:00 7.83326000 7.83350000 7.83300000 7.83350000 7.83295455 0.00051644 319 1520350200 2018.03.06 15:30 7.83352000 7.83316000 7.83316000 7.83353000 7.83297412 0.00048226 160 1520352000 2018.03.06 16:00 7.83319000 7.83300000 7.83295000 7.83329000 7.83297658 0.00046835 84 1520353800 2018.03.06 16:30 7.83299000 7.83296000 7.83288000 7.83305000 7.83297500 0.00041688 95 1520355600 2018.03.06 17:00 7.83297000 7.83307000 7.83292000 7.83325000 7.83298405 0.00035326 133 1520357400 2018.03.06 17:30 7.83306000 7.83312000 7.83295000 7.83328000 7.83299700 0.00034059 411 1520359200 2018.03.06 18:00 7.83311000 7.83313000 7.83304000 7.83320000 7.83300966 0.00033642 117 1520361000 2018.03.06 18:30 7.83312000 7.83359000 7.83312000 7.83359000 7.83306493 0.00033769 222 1520362800 2018.03.06 19:00 7.83354000 7.83367000 7.83351000 7.83375000 7.83312256 0.00032704 86 1520364600 2018.03.06 19:30 7.83364000 7.83351000 7.83350000 7.83364000 7.83315946 0.00033353 38 1520366400 2018.03.06 20:00 7.83350000 7.83378000 7.83338000 7.83380000 7.83321856 0.00031965 113 1520368200 2018.03.06 20:30 7.83378000 7.83373000 7.83367000 7.83385000 7.83326727 0.00028167 100 1520370000 2018.03.06 21:00 7.83374000 7.83346000 7.83345000 7.83382000 7.83328562 0.00024885 103 1520371800 2018.03.06 21:30 7.83346000 7.83348000 7.83342000 7.83348000 7.83330413 0.00024882 40 1520373600 2018.03.06 22:00 7.83343000 7.83337000 7.83320000 7.83351000 7.83331041 0.00024817 154 1520375400 2018.03.06 22:30 7.83337000 7.83348000 7.83327000 7.83348000 7.83332656 0.00024259 58 1520377200 2018.03.06 23:00 7.83348000 7.83349000 7.83327000 7.83349000 7.83334212 0.00023915 74 1520379000 2018.03.06 23:30 7.83346000 7.83344000 7.83312000 7.83346000 7.83335145 0.00023927 133 1520380800 2018.03.07 00:00 7.83325000 7.83310000 7.83139000 7.83355000 7.83332750 0.00024454 33 1520382600 2018.03.07 00:30 7.83309000 7.83312000 7.83309000 7.83314000 7.83330774 0.00025164 4 1520384400 2018.03.07 01:00 7.83313000 7.83334000 7.83312000 7.83334000 7.83331081 0.00024754 43 1520386200 2018.03.07 01:30 7.83334000 7.83332000 7.83329000 7.83335000 7.83331169 0.00024507 25 1520388000 2018.03.07 02:00 7.83333000 7.83318000 7.83312000 7.83334000 7.83329914 0.00024003 76 1520389800 2018.03.07 02:30 7.83318000 7.83318000 7.83315000 7.83320000 7.83328780 0.00023344 35 1520391600 2018.03.07 03:00 7.83320000 7.83328000 7.83316000 7.83329000 7.83328705 0.00022864 81 1520393400 2018.03.07 03:30 7.83328000 7.83380000 7.83324000 7.83384000 7.83333591 0.00023062 163 1520395200 2018.03.07 04:00 7.83379000 7.83381000 7.83365000 7.83435000 7.83338106 0.00023120 344 1520397000 2018.03.07 04:30 7.83380000 7.83399000 7.83380000 7.83402000 7.83343905 0.00024921 116 1520398800 2018.03.07 05:00 7.83399000 7.83386000 7.83385000 7.83401000 7.83347914 0.00025718 105 1520400600 2018.03.07 05:30 7.83386000 7.83405000 7.83379000 7.83408000 7.83353351 0.00028577 112 1520402400 2018.03.07 06:00 7.83409000 7.83464000 7.83406000 7.83468000 7.83363889 0.00038237 177 1520404200 2018.03.07 06:30 7.83465000 7.83474000 7.83457000 7.83474000 7.83374376 0.00047350 102 1520406000 2018.03.07 07:00 7.83474000 7.83465000 7.83463000 7.83487000 7.83383007 0.00053114 113 1520407800 2018.03.07 07:30 7.83464000 7.83437000 7.83433000 7.83470000 7.83388149 0.00055272 93 1520409600 2018.03.07 08:00 7.83437000 7.83434000 7.83426000 7.83439000 7.83392516 0.00056173 86 1520411400 2018.03.07 08:30 7.83434000 7.83414000 7.83405000 7.83434000 7.83394562 0.00056018 119 1520413200 2018.03.07 09:00 7.83414000 7.83433000 7.83376000 7.83433000 7.83398223 0.00056597 279 1520415000 2018.03.07 09:30 7.83432000 7.83476000 7.83423000 7.83480000 7.83405630 0.00059459 232 1520416800 2018.03.07 10:00 7.83477000 7.83436000 7.83433000 7.83484000 7.83408522 0.00056450 299 1520418600 2018.03.07 10:30 7.83436000 7.83479000 7.83431000 7.83481000 7.83415234 0.00055373 228 1520420400 2018.03.07 11:00 7.83480000 7.83494000 7.83479000 7.83502000 7.83422736 0.00056049 222 1520422200 2018.03.07 11:30 7.83494000 7.83581000 7.83494000 7.83581000 7.83437809 0.00064328 295 1520424000 2018.03.07 12:00 7.83572000 7.83539000 7.83504000 7.83575000 7.83447446 0.00063696 265 1520425800 2018.03.07 12:30 7.83538000 7.83561000 7.83533000 7.83570000 7.83458261 0.00062949 214 1520427600 2018.03.07 13:00 7.83561000 7.83492000 7.83488000 7.83561000 7.83461474 0.00056505 219 1520429400 2018.03.07 13:30 7.83496000 7.83527000 7.83490000 7.83528000 7.83467715 0.00055542 156 1520431200 2018.03.07 14:00 7.83527000 7.83566000 7.83520000 7.83569000 7.83477075 0.00056380 169 1520433000 2018.03.07 14:30 7.83561000 7.83542000 7.83537000 7.83566000 7.83483258 0.00055531 140 1520434800 2018.03.07 15:00 7.83540000 7.83568000 7.83532000 7.83578000 7.83491329 0.00054190 240 1520436600 2018.03.07 15:30 7.83565000 7.83570000 7.83564000 7.83575000 7.83498821 0.00053250 206 1520438400 2018.03.07 16:00 7.83570000 7.83576000 7.83555000 7.83580000 7.83506172 0.00055339 202 1520440200 2018.03.07 16:30 7.83576000 7.83591000 7.83576000 7.83597000 7.83514251 0.00058217 193 1520442000 2018.03.07 17:00 7.83592000 7.83589000 7.83582000 7.83611000 7.83521370 0.00059864 246 1520443800 2018.03.07 17:30 7.83589000 7.83629000 7.83557000 7.83632000 7.83531620 0.00061974 450 1520445600 2018.03.07 18:00 7.83630000 7.83640000 7.83598000 7.83641000 7.83541942 0.00063129 266 1520447400 2018.03.07 18:30 7.83637000 7.83571000 7.83563000 7.83640000 7.83544709 0.00056664 186 1520449200 2018.03.07 19:00 7.83571000 7.83590000 7.83569000 7.83591000 7.83549023 0.00051527 71 1520451000 2018.03.07 19:30 7.83590000 7.83597000 7.83588000 7.83602000 7.83553592 0.00049522 46 1520452800 2018.03.07 20:00 7.83599000 7.83597000 7.83596000 7.83605000 7.83557726 0.00042171 30 1520454600 2018.03.07 20:30 7.83597000 7.83595000 7.83595000 7.83597000 7.83561276 0.00038186 19 1520456400 2018.03.07 21:00 7.83595000 7.83601000 7.83595000 7.83601000 7.83565059 0.00034827 12 1520458200 2018.03.07 21:30 7.83600000 7.83600000 7.83598000 7.83607000 7.83568387 0.00034533 31 1520460000 2018.03.07 22:00 7.83601000 7.83607000 7.83601000 7.83612000 7.83572064 0.00033892 17 1520461800 2018.03.07 22:30 7.83605000 7.83612000 7.83602000 7.83614000 7.83575868 0.00033964 19 1520463600 2018.03.07 23:00 7.83609000 7.83616000 7.83601000 7.83616000 7.83579690 0.00028198 9 1520465400 2018.03.07 23:30 7.83609000 7.83595000 7.83595000 7.83614000 7.83581148 0.00025149 48 1520467200 2018.03.08 00:00 7.83550000 7.83470000 7.83352000 7.83550000 7.83570563 0.00038621 39 1520469000 2018.03.08 00:30 7.83470000 7.83465000 7.83454000 7.83477000 7.83560509 0.00048767 42 1520470800 2018.03.08 01:00 7.83454000 7.83455000 7.83454000 7.83472000 7.83550460 0.00058228 40 1520472600 2018.03.08 01:30 7.83455000 7.83458000 7.83410000 7.83487000 7.83541655 0.00065331 78 1520474400 2018.03.08 02:00 7.83458000 7.83452000 7.83400000 7.83466000 7.83533116 0.00071472 190 1520476200 2018.03.08 02:30 7.83452000 7.83472000 7.83441000 7.83488000 7.83527296 0.00074032 128 1520478000 2018.03.08 03:00 7.83472000 7.83515000 7.83469000 7.83577000 7.83526125 0.00073270 320 1520479800 2018.03.08 03:30 7.83516000 7.83428000 7.83414000 7.83527000 7.83516779 0.00076122 510 1520481600 2018.03.08 04:00 7.83429000 7.83395000 7.83368000 7.83435000 7.83505181 0.00079521 304 1520483400 2018.03.08 04:30 7.83396000 7.83397000 7.83363000 7.83415000 7.83494878 0.00084995 224 1520485200 2018.03.08 05:00 7.83397000 7.83482000 7.83385000 7.83496000 7.83493652 0.00082730 547 1520487000 2018.03.08 05:30 7.83487000 7.83404000 7.83383000 7.83495000 7.83485114 0.00084130 377 1520488800 2018.03.08 06:00 7.83407000 7.83385000 7.83382000 7.83407000 7.83475579 0.00085625 167 1520490600 2018.03.08 06:30 7.83385000 7.83387000 7.83368000 7.83387000 7.83467143 0.00085569 119 1520492400 2018.03.08 07:00 7.83386000 7.83394000 7.83382000 7.83394000 7.83460177 0.00083148 110 1520494200 2018.03.08 07:30 7.83393000 7.83411000 7.83387000 7.83415000 7.83455493 0.00078555 204 1520496000 2018.03.08 08:00 7.83412000 7.83423000 7.83404000 7.83445000 7.83452399 0.00071543 222 1520497800 2018.03.08 08:30 7.83427000 7.83407000 7.83393000 7.83429000 7.83448075 0.00062854 127 1520499600 2018.03.08 09:00 7.83407000 7.83370000 7.83305000 7.83413000 7.83440639 0.00052484 503 1520501400 2018.03.08 09:30 7.83373000 7.83381000 7.83336000 7.83414000 7.83434959 0.00040307 825 1520503200 2018.03.08 10:00 7.83381000 7.83499000 7.83373000 7.83539000 7.83441059 0.00043338 991 1520505000 2018.03.08 10:30 7.83499000 7.83726000 7.83477000 7.83798000 7.83468196 0.00081190 1181 1520506800 2018.03.08 11:00 7.83727000 7.83912000 7.83705000 7.84028000 7.83510463 0.00136001 2222 1520508600 2018.03.08 11:30 7.83904000 7.83897000 7.83780000 7.83933000 7.83547276 0.00170067 865 1520510400 2018.03.08 12:00 7.83898000 7.83890000 7.83821000 7.83939000 7.83579916 0.00194737 556 1520512200 2018.03.08 12:30 7.83891000 7.83925000 7.83891000 7.83940000 7.83612781 0.00218090 291 1520514000 2018.03.08 13:00 7.83925000 7.83957000 7.83925000 7.83969000 7.83645564 0.00240772 190 1520515800 2018.03.08 13:30 7.83958000 7.83952000 7.83934000 7.83969000 7.83674749 0.00254943 243 1520517600 2018.03.08 14:00 7.83952000 7.83955000 7.83942000 7.83971000 7.83701439 0.00263251 304 1520519400 2018.03.08 14:30 7.83955000 7.83783000 7.83783000 7.83978000 7.83709207 0.00257326 953 1520521200 2018.03.08 15:00 7.83783000 7.83823000 7.83781000 7.83942000 7.83720044 0.00256540 420 1520523000 2018.03.08 15:30 7.83828000 7.83897000 7.83826000 7.83906000 7.83736897 0.00253769 393 1520524800 2018.03.08 16:00 7.83896000 7.83995000 7.83892000 7.83997000 7.83761478 0.00252973 669 1520526600 2018.03.08 16:30 7.83997000 7.84153000 7.83985000 7.84245000 7.83798766 0.00260436 1014 1520528400 2018.03.08 17:00 7.84148000 7.84221000 7.84142000 7.84239000 7.83838979 0.00267895 425 1520530200 2018.03.08 17:30 7.84223000 7.84134000 7.84115000 7.84225000 7.83867076 0.00262866 707 1520532000 2018.03.08 18:00 7.84135000 7.84242000 7.84115000 7.84244000 7.83902783 0.00261412 974 1520533800 2018.03.08 18:30 7.84244000 7.84193000 7.84176000 7.84371000 7.83930423 0.00247867 1037 1520535600 2018.03.08 19:00 7.84193000 7.84192000 7.84184000 7.84206000 7.83955335 0.00222442 82 1520537400 2018.03.08 19:30 7.84190000 7.84178000 7.84163000 7.84192000 7.83976541 0.00187166 56 1520539200 2018.03.08 20:00 7.84177000 7.84186000 7.84170000 7.84201000 7.83996490 0.00157682 101 1520541000 2018.03.08 20:30 7.84184000 7.84191000 7.84184000 7.84192000 7.84015014 0.00148520 51 1520542800 2018.03.08 21:00 7.84191000 7.84188000 7.84187000 7.84191000 7.84031489 0.00149068 18 1520544600 2018.03.08 21:30 7.84187000 7.84192000 7.84186000 7.84195000 7.84046776 0.00147971 55 1520546400 2018.03.08 22:00 7.84192000 7.84191000 7.84189000 7.84193000 7.84060512 0.00145099 16 1520548200 2018.03.08 22:30 7.84191000 7.84183000 7.84182000 7.84191000 7.84072177 0.00142573 35 1520550000 2018.03.08 23:00 7.84179000 7.84178000 7.84171000 7.84190000 7.84082256 0.00140489 74 1520551800 2018.03.08 23:30 7.84178000 7.84079000 7.84063000 7.84178000 7.84081945 0.00137496 58 1520553600 2018.03.09 00:00 7.84056000 7.84036000 7.83721000 7.84126000 7.84077570 0.00135959 28 1520555400 2018.03.09 00:30 7.84033000 7.84026000 7.84026000 7.84059000 7.84072658 0.00121485 34 1520557200 2018.03.09 01:00 7.84020000 7.83966000 7.83935000 7.84035000 7.84062500 0.00116191 247 1520559000 2018.03.09 01:30 7.83995000 7.84016000 7.83966000 7.84016000 7.84058072 0.00113659 70 1520560800 2018.03.09 02:00 7.84016000 7.84191000 7.84016000 7.84212000 7.84070732 0.00107316 822 1520562600 2018.03.09 02:30 7.84190000 7.84133000 7.84065000 7.84193000 7.84076662 0.00102553 391 1520564400 2018.03.09 03:00 7.84133000 7.84350000 7.84133000 7.84410000 7.84102694 0.00099766 674 1520566200 2018.03.09 03:30 7.84350000 7.84183000 7.84159000 7.84371000 7.84110342 0.00097415 480 1520568000 2018.03.09 04:00 7.84187000 7.84081000 7.84059000 7.84200000 7.84107548 0.00094217 452 1520569800 2018.03.09 04:30 7.84080000 7.84098000 7.84080000 7.84138000 7.84106638 0.00092626 349 1520571600 2018.03.09 05:00 7.84100000 7.84092000 7.84068000 7.84155000 7.84105244 0.00091172 549 1520573400 2018.03.09 05:30 7.84092000 7.84092000 7.84083000 7.84137000 7.84103983 0.00090150 363 1520575200 2018.03.09 06:00 7.84093000 7.84099000 7.84079000 7.84129000 7.84103508 0.00088403 227 1520577000 2018.03.09 06:30 7.84099000 7.84061000 7.84058000 7.84103000 7.84099460 0.00087675 220 1520578800 2018.03.09 07:00 7.84060000 7.84067000 7.84053000 7.84072000 7.84096369 0.00086357 90 1520580600 2018.03.09 07:30 7.84069000 7.84042000 7.84038000 7.84105000 7.84091191 0.00085425 250 1520582400 2018.03.09 08:00 7.84043000 7.84077000 7.84043000 7.84143000 7.84089839 0.00082715 483 1520584200 2018.03.09 08:30 7.84078000 7.84119000 7.84077000 7.84139000 7.84092616 0.00080034 192 1520586000 2018.03.09 09:00 7.84118000 7.84107000 7.84099000 7.84123000 7.84093986 0.00077747 313 1520587800 2018.03.09 09:30 7.84108000 7.84075000 7.84075000 7.84108000 7.84092178 0.00077848 232 1520589600 2018.03.09 10:00 7.84074000 7.83871000 7.83856000 7.84079000 7.84071113 0.00092665 856 1520591400 2018.03.09 10:30 7.83871000 7.83889000 7.83862000 7.83936000 7.84053769 0.00103769 517 1520593200 2018.03.09 11:00 7.83888000 7.83908000 7.83887000 7.83955000 7.84039887 0.00110897 328 1520595000 2018.03.09 11:30 7.83906000 7.83812000 7.83805000 7.83909000 7.84018183 0.00128567 274 1520596800 2018.03.09 12:00 7.83811000 7.83711000 7.83701000 7.83814000 7.83988928 0.00148602 193 1520598600 2018.03.09 12:30 7.83707000 7.83757000 7.83700000 7.83793000 7.83966839 0.00160611 293 1520600400 2018.03.09 13:00 7.83758000 7.83830000 7.83757000 7.83833000 7.83953807 0.00142786 133 1520602200 2018.03.09 13:30 7.83830000 7.83823000 7.83797000 7.83831000 7.83941349 0.00139422 142 1520604000 2018.03.09 14:00 7.83831000 7.83858000 7.83823000 7.83864000 7.83933411 0.00138993 77 1520605800 2018.03.09 14:30 7.83862000 7.83901000 7.83858000 7.83907000 7.83930324 0.00134863 181 1520607600 2018.03.09 15:00 7.83901000 7.83874000 7.83871000 7.83906000 7.83924960 0.00131396 134 1520609400 2018.03.09 15:30 7.83872000 7.83883000 7.83871000 7.83905000 7.83920964 0.00126806 229 1520611200 2018.03.09 16:00 7.83883000 7.83762000 7.83748000 7.83883000 7.83905824 0.00126488 395 1520613000 2018.03.09 16:30 7.83763000 7.83741000 7.83735000 7.83764000 7.83890127 0.00128005 89 1520614800 2018.03.09 17:00 7.83741000 7.83784000 7.83741000 7.83796000 7.83880020 0.00124531 229 1520616600 2018.03.09 17:30 7.83784000 7.83755000 7.83747000 7.83786000 7.83868113 0.00122653 160 1520618400 2018.03.09 18:00 7.83751000 7.83728000 7.83697000 7.83783000 7.83854769 0.00117428 597 1520620200 2018.03.09 18:30 7.83728000 7.83749000 7.83721000 7.83755000 7.83844696 0.00103343 248 1520622000 2018.03.09 19:00 7.83750000 7.83737000 7.83735000 7.83753000 7.83834439 0.00086414 70 1520623800 2018.03.09 19:30 7.83737000 7.83718000 7.83716000 7.83737000 7.83823349 0.00068643 57 1520625600 2018.03.09 20:00 7.83714000 7.83699000 7.83678000 7.83722000 7.83811507 0.00069733 75 1520627400 2018.03.09 20:30 7.83699000 7.83699000 7.83693000 7.83703000 7.83800792 0.00069089 59 1520629200 2018.03.09 21:00 7.83698000 7.83698000 7.83692000 7.83705000 7.83791002 0.00065851 28 1520631000 2018.03.09 21:30 7.83700000 7.83805000 7.83700000 7.83810000 7.83792335 0.00066083 68 1520632800 2018.03.09 22:00 7.83794000 7.83779000 7.83773000 7.83802000 7.83791065 0.00063346 62 1520634600 2018.03.09 22:30 7.83780000 7.83717000 7.83715000 7.83780000 7.83784011 0.00063878 98 1520636400 2018.03.09 23:00 7.83717000 7.83690000 7.83690000 7.83717000 7.83775058 0.00065160 88 1520638200 2018.03.09 23:30 7.83694000 7.83687000 7.83648000 7.83696000 7.83766671 0.00066257 126 1520812800 2018.03.12 00:00 7.83683000 7.83705000 7.83682000 7.83705000 7.83760798 0.00063773 4 1520814600 2018.03.12 00:30 7.83753000 7.83753000 7.83753000 7.83753000 7.83760055 0.00055398 1 1520816400 2018.03.12 01:00 7.83744000 7.83696000 7.83689000 7.83744000 7.83753955 0.00049075 14 1520818200 2018.03.12 01:30 7.83690000 7.83696000 7.83690000 7.83696000 7.83748435 0.00038840 6 1520820000 2018.03.12 02:00 7.83694000 7.83694000 7.83694000 7.83694000 7.83743251 0.00038039 2 1520854200 2018.03.12 11:30 7.84019000 7.84034000 7.84019000 7.84038000 7.83770941 0.00080973 51 1520856000 2018.03.12 12:00 7.84034000 7.83984000 7.83984000 7.84042000 7.83791233 0.00100163 286 1520857800 2018.03.12 12:30 7.83987000 7.83930000 7.83929000 7.83990000 7.83804449 0.00109237 111