Bid Ask Point Digits Spread TickSize TickValue LotSize LotStep Levier 4.19319000 4.19381000 0.00001000 5.00000000 62.00000000 0.00001000 0.27904392 100000.00000000 0.01000000 100.00000000 Ref Date Time Open Close Low High MME StdDev Volume 1510138800 2017.11.08 11:00 4.24164000 4.24124000 4.23884000 4.24360000 4.24124000 0.00000000 1389 1510142400 2017.11.08 12:00 4.24124000 4.24194000 4.23892000 4.24194000 4.24130667 0.00000000 677 1510146000 2017.11.08 13:00 4.24194000 4.23602000 4.23502000 4.24257000 4.24080317 0.00000000 1323 1510149600 2017.11.08 14:00 4.23605000 4.23593000 4.23434000 4.23820000 4.24033906 0.00000000 1665 1510153200 2017.11.08 15:00 4.23584000 4.23180000 4.22950000 4.23593000 4.23952582 0.00000000 1890 1510156800 2017.11.08 16:00 4.23193000 4.23334000 4.23138000 4.23438000 4.23893669 0.00000000 1415 1510160400 2017.11.08 17:00 4.23334000 4.23854000 4.23234000 4.24025000 4.23889891 0.00000000 1906 1510164000 2017.11.08 18:00 4.23844000 4.23464000 4.23413000 4.23948000 4.23849330 0.00000000 1186 1510167600 2017.11.08 19:00 4.23460000 4.23614000 4.23374000 4.23634000 4.23826918 0.00000000 610 1510171200 2017.11.08 20:00 4.23594000 4.23535000 4.23484000 4.23788000 4.23799116 0.00000000 1135 1510174800 2017.11.08 21:00 4.23528000 4.23472000 4.23430000 4.23557000 4.23767962 0.00000000 637 1510178400 2017.11.08 22:00 4.23476000 4.23475000 4.23407000 4.23487000 4.23740061 0.00000000 745 1510182000 2017.11.08 23:00 4.23460000 4.23324000 4.23324000 4.23520000 4.23700436 0.00000000 669 1510185600 2017.11.09 00:00 4.23344000 4.23254000 4.23254000 4.23548000 4.23657918 0.00000000 35 1510189200 2017.11.09 01:00 4.23174000 4.23564000 4.23174000 4.23564000 4.23648974 0.00000000 151 1510192800 2017.11.09 02:00 4.23564000 4.23624000 4.23554000 4.23654000 4.23646595 0.00000000 165 1510196400 2017.11.09 03:00 4.23624000 4.23654000 4.23624000 4.23654000 4.23647301 0.00000000 170 1510200000 2017.11.09 04:00 4.23654000 4.23654000 4.23654000 4.23654000 4.23647939 0.00000000 154 1510203600 2017.11.09 05:00 4.23654000 4.23654000 4.23654000 4.23654000 4.23648516 0.00000000 141 1510207200 2017.11.09 06:00 4.23654000 4.23654000 4.23654000 4.23654000 4.23649038 0.00251887 119 1510210800 2017.11.09 07:00 4.23654000 4.23664000 4.23654000 4.23664000 4.23650463 0.00228936 167 1510214400 2017.11.09 08:00 4.23664000 4.23614000 4.23504000 4.23714000 4.23646990 0.00192212 102 1510218000 2017.11.09 09:00 4.23647000 4.23564000 4.23270000 4.23762000 4.23639087 0.00188458 940 1510221600 2017.11.09 10:00 4.23554000 4.23283000 4.23214000 4.23844000 4.23605174 0.00186927 2553 1510225200 2017.11.09 11:00 4.23275000 4.23137000 4.23003000 4.23524000 4.23560586 0.00176690 2794 1510228800 2017.11.09 12:00 4.23137000 4.23085000 4.22830000 4.23141000 4.23515292 0.00192801 2866 1510232400 2017.11.09 13:00 4.23085000 4.22963000 4.22818000 4.23261000 4.23462693 0.00209549 2002 1510236000 2017.11.09 14:00 4.22962000 4.23323000 4.22891000 4.23366000 4.23449388 0.00211834 1761 1510239600 2017.11.09 15:00 4.23324000 4.23274000 4.22924000 4.23452000 4.23432685 0.00212070 2233 1510243200 2017.11.09 16:00 4.23273000 4.23344000 4.23097000 4.23530000 4.23424239 0.00211784 1717 1510246800 2017.11.09 17:00 4.23344000 4.23291000 4.23273000 4.23563000 4.23411549 0.00213725 1285 1510250400 2017.11.09 18:00 4.23296000 4.23214000 4.23104000 4.23625000 4.23392735 0.00218191 1982 1510254000 2017.11.09 19:00 4.23217000 4.23780000 4.23084000 4.23876000 4.23429617 0.00231308 746 1510257600 2017.11.09 20:00 4.23790000 4.23384000 4.23274000 4.23828000 4.23425273 0.00228345 970 1510261200 2017.11.09 21:00 4.23384000 4.23384000 4.23384000 4.23434000 4.23421342 0.00226484 560 1510264800 2017.11.09 22:00 4.23384000 4.23364000 4.23354000 4.23403000 4.23415881 0.00222166 101 1510268400 2017.11.09 23:00 4.23234000 4.22944000 4.22889000 4.23272000 4.23370940 0.00237348 952 1510272000 2017.11.10 00:00 4.22874000 4.22904000 4.22844000 4.22974000 4.23326469 0.00250124 20 1510275600 2017.11.10 01:00 4.22914000 4.22994000 4.22904000 4.22994000 4.23294806 0.00250141 3 1510279200 2017.11.10 02:00 4.23034000 4.22994000 4.22994000 4.23034000 4.23266158 0.00245645 2 1510282800 2017.11.10 03:00 4.23044000 4.23114000 4.23044000 4.23174000 4.23251666 0.00230781 54 1510286400 2017.11.10 04:00 4.23114000 4.23084000 4.23054000 4.23194000 4.23235698 0.00217677 108 1510290000 2017.11.10 05:00 4.23085000 4.23174000 4.23061000 4.23194000 4.23229822 0.00204498 196 1510293600 2017.11.10 06:00 4.23174000 4.23087000 4.23081000 4.23204000 4.23216220 0.00204576 256 1510297200 2017.11.10 07:00 4.23086000 4.23094000 4.23074000 4.23134000 4.23204580 0.00204460 124 1510300800 2017.11.10 08:00 4.23091000 4.23194000 4.23064000 4.23244000 4.23203572 0.00202673 246 1510304400 2017.11.10 09:00 4.23226000 4.23254000 4.23114000 4.23517000 4.23208375 0.00195636 1064 1510308000 2017.11.10 10:00 4.23258000 4.23004000 4.22990000 4.23554000 4.23188911 0.00198788 1196 1510311600 2017.11.10 11:00 4.23008000 4.23030000 4.22710000 4.23094000 4.23173776 0.00201060 1435 1510315200 2017.11.10 12:00 4.23045000 4.22904000 4.22888000 4.23208000 4.23148083 0.00206269 1243 1510318800 2017.11.10 13:00 4.22884000 4.22968000 4.22840000 4.23070000 4.23130933 0.00208044 915 1510322400 2017.11.10 14:00 4.22967000 4.23010000 4.22795000 4.23158000 4.23119415 0.00209415 827 1510326000 2017.11.10 15:00 4.23009000 4.22985000 4.22814000 4.23113000 4.23106614 0.00149799 966 1510329600 2017.11.10 16:00 4.22955000 4.22674000 4.22654000 4.23018000 4.23065412 0.00160131 1230 1510333200 2017.11.10 17:00 4.22664000 4.22587000 4.22340000 4.22704000 4.23019849 0.00172569 1850 1510336800 2017.11.10 18:00 4.22582000 4.22571000 4.22474000 4.22790000 4.22977102 0.00179509 737 1510340400 2017.11.10 19:00 4.22564000 4.22354000 4.22294000 4.22624000 4.22917759 0.00227525 246 1510344000 2017.11.10 20:00 4.22314000 4.22584000 4.22314000 4.22594000 4.22885972 0.00243531 511 1510347600 2017.11.10 21:00 4.22588000 4.22614000 4.22545000 4.22634000 4.22860070 0.00254058 205 1510351200 2017.11.10 22:00 4.22604000 4.22607000 4.22555000 4.22678000 4.22835968 0.00262866 255 1510354800 2017.11.10 23:00 4.22564000 4.22431000 4.22404000 4.22670000 4.22797400 0.00277152 1467 1510531200 2017.11.13 00:00 4.21174000 4.22289000 4.21174000 4.22424000 4.22748981 0.00300392 175 1510534800 2017.11.13 01:00 4.22280000 4.22204000 4.22152000 4.22415000 4.22697078 0.00318061 908 1510538400 2017.11.13 02:00 4.22204000 4.22284000 4.22174000 4.22464000 4.22657737 0.00326184 634 1510542000 2017.11.13 03:00 4.22284000 4.22404000 4.22234000 4.22504000 4.22633572 0.00320327 181 1510545600 2017.11.13 04:00 4.22404000 4.22494000 4.22404000 4.22494000 4.22620279 0.00298040 184 1510549200 2017.11.13 05:00 4.22532000 4.22764000 4.22524000 4.22774000 4.22633967 0.00263590 281 1510552800 2017.11.13 06:00 4.22734000 4.22684000 4.22684000 4.22734000 4.22638732 0.00250788 257 1510556400 2017.11.13 07:00 4.22684000 4.22774000 4.22684000 4.22894000 4.22651615 0.00238912 276 1510560000 2017.11.13 08:00 4.22774000 4.22931000 4.22438000 4.22934000 4.22678223 0.00246343 236 1510563600 2017.11.13 09:00 4.22953000 4.22424000 4.22406000 4.23059000 4.22654011 0.00236040 776 1510567200 2017.11.13 10:00 4.22434000 4.23061000 4.22434000 4.23115000 4.22692772 0.00253841 1962 1510570800 2017.11.13 11:00 4.23061000 4.23554000 4.23002000 4.23635000 4.22774794 0.00341799 3111 1510574400 2017.11.13 12:00 4.23530000 4.23460000 4.23310000 4.23814000 4.22840051 0.00399814 2017 1510578000 2017.11.13 13:00 4.23454000 4.23267000 4.23114000 4.23583000 4.22880713 0.00424031 1800 1510581600 2017.11.13 14:00 4.23274000 4.23377000 4.23153000 4.23624000 4.22927979 0.00451649 1200 1510585200 2017.11.13 15:00 4.23381000 4.23575000 4.23267000 4.23805000 4.22989600 0.00478914 1971 1510588800 2017.11.13 16:00 4.23571000 4.23600000 4.23452000 4.23800000 4.23047733 0.00510438 1658 1510592400 2017.11.13 17:00 4.23595000 4.23704000 4.23564000 4.23925000 4.23110235 0.00543828 2740 1510596000 2017.11.13 18:00 4.23712000 4.23732000 4.23414000 4.23800000 4.23169450 0.00569932 1283 1510599600 2017.11.13 19:00 4.23735000 4.23704000 4.23684000 4.23824000 4.23220360 0.00574659 597 1510603200 2017.11.13 20:00 4.23709000 4.23854000 4.23635000 4.23854000 4.23280707 0.00570968 660 1510606800 2017.11.13 21:00 4.23854000 4.23739000 4.23734000 4.23864000 4.23324354 0.00538676 508 1510610400 2017.11.13 22:00 4.23735000 4.23734000 4.23712000 4.23794000 4.23363367 0.00502403 75 1510614000 2017.11.13 23:00 4.23734000 4.23481000 4.23414000 4.23774000 4.23374571 0.00456863 247 1510617600 2017.11.14 00:00 4.23224000 4.23374000 4.22775000 4.23454000 4.23374516 0.00412250 30 1510621200 2017.11.14 01:00 4.23364000 4.23524000 4.23294000 4.23544000 4.23388753 0.00390569 112 1510624800 2017.11.14 02:00 4.23544000 4.23484000 4.23424000 4.23684000 4.23397824 0.00357382 113 1510628400 2017.11.14 03:00 4.23468000 4.23584000 4.23468000 4.23626000 4.23415555 0.00328896 126 1510632000 2017.11.14 04:00 4.23586000 4.23564000 4.23544000 4.23614000 4.23429693 0.00309249 162 1510635600 2017.11.14 05:00 4.23564000 4.23564000 4.23564000 4.23584000 4.23442484 0.00207687 137 1510639200 2017.11.14 06:00 4.23564000 4.23614000 4.23564000 4.23694000 4.23458819 0.00182439 66 1510642800 2017.11.14 07:00 4.23614000 4.23634000 4.23574000 4.23684000 4.23475503 0.00175077 95 1510646400 2017.11.14 08:00 4.23634000 4.23694000 4.23564000 4.23704000 4.23496312 0.00169377 280 1510650000 2017.11.14 09:00 4.23694000 4.23050000 4.22904000 4.23784000 4.23453806 0.00211851 1296 1510653600 2017.11.14 10:00 4.23042000 4.23127000 4.23004000 4.23560000 4.23422682 0.00240683 1602 1510657200 2017.11.14 11:00 4.23119000 4.23224000 4.22654000 4.23537000 4.23403760 0.00252764 2591 1510660800 2017.11.14 12:00 4.23216000 4.23494000 4.23214000 4.23766000 4.23412354 0.00245022 2450 1510664400 2017.11.14 13:00 4.23494000 4.23474000 4.23398000 4.23637000 4.23418225 0.00233660 1410 1510668000 2017.11.14 14:00 4.23474000 4.23694000 4.23434000 4.23820000 4.23444489 0.00219696 1162 1510671600 2017.11.14 15:00 4.23709000 4.24161000 4.23706000 4.24338000 4.23512728 0.00245685 2246 1510675200 2017.11.14 16:00 4.24154000 4.24240000 4.23741000 4.24344000 4.23581992 0.00278341 2923 1510678800 2017.11.14 17:00 4.24235000 4.24600000 4.23915000 4.24605000 4.23678945 0.00361818 3080 1510682400 2017.11.14 18:00 4.24580000 4.24784000 4.24359000 4.24854000 4.23784189 0.00452930 1575 1510686000 2017.11.14 19:00 4.24774000 4.24727000 4.24618000 4.24970000 4.23873980 0.00512532 555 1510689600 2017.11.14 20:00 4.24724000 4.24865000 4.24694000 4.24874000 4.23968363 0.00566751 308 1510693200 2017.11.14 21:00 4.24865000 4.24979000 4.24855000 4.24979000 4.24064614 0.00623772 112 1510696800 2017.11.14 22:00 4.24967000 4.24764000 4.24764000 4.24979000 4.24131222 0.00646130 163 1510700400 2017.11.14 23:00 4.24754000 4.24604000 4.24604000 4.24784000 4.24176249 0.00654351 72 1510704000 2017.11.15 00:00 4.24564000 4.24824000 4.24294000 4.24824000 4.24237939 0.00670128 26 1510707600 2017.11.15 01:00 4.24824000 4.24824000 4.24824000 4.24824000 4.24293755 0.00678193 5 1510711200 2017.11.15 02:00 4.24824000 4.24794000 4.24744000 4.24824000 4.24341397 0.00680197 8 1510714800 2017.11.15 03:00 4.24794000 4.24794000 4.24794000 4.24794000 4.24384502 0.00677383 7 1510718400 2017.11.15 04:00 4.24794000 4.24804000 4.24774000 4.24844000 4.24424454 0.00672938 17 1510722000 2017.11.15 05:00 4.24854000 4.24854000 4.24804000 4.24854000 4.24465363 0.00610573 5 1510725600 2017.11.15 06:00 4.24844000 4.24844000 4.24844000 4.24874000 4.24501424 0.00539963 4 1510729200 2017.11.15 07:00 4.24834000 4.24834000 4.24834000 4.24844000 4.24533098 0.00462124 25 1510732800 2017.11.15 08:00 4.24834000 4.24854000 4.24784000 4.24894000 4.24563660 0.00400742 184 1510736400 2017.11.15 09:00 4.24824000 4.24504000 4.24344000 4.24936000 4.24557978 0.00320336 926 1510740000 2017.11.15 10:00 4.24514000 4.24436000 4.24234000 4.24532000 4.24546361 0.00263772 1638 1510743600 2017.11.15 11:00 4.24435000 4.24834000 4.24425000 4.25070000 4.24573755 0.00237760 1452 1510747200 2017.11.15 12:00 4.24834000 4.24149000 4.24056000 4.24834000 4.24533302 0.00273038 1638 1510750800 2017.11.15 13:00 4.24153000 4.24544000 4.24065000 4.24730000 4.24534321 0.00271904 1295 1510754400 2017.11.15 14:00 4.24530000 4.24744000 4.24510000 4.24865000 4.24554291 0.00256212 1272 1510758000 2017.11.15 15:00 4.24744000 4.24550000 4.24434000 4.24774000 4.24553882 0.00253554 1648 1510761600 2017.11.15 16:00 4.24545000 4.24654000 4.24504000 4.24874000 4.24563417 0.00238907 1953 1510765200 2017.11.15 17:00 4.24654000 4.24774000 4.24534000 4.24875000 4.24583473 0.00213579 1468 1510768800 2017.11.15 18:00 4.24770000 4.24654000 4.24214000 4.24914000 4.24590190 0.00206882 1624 1510772400 2017.11.15 19:00 4.24654000 4.24444000 4.24324000 4.24734000 4.24576267 0.00216128 366 1510776000 2017.11.15 20:00 4.24446000 4.24504000 4.24404000 4.24614000 4.24569384 0.00212689 362 1510779600 2017.11.15 21:00 4.24504000 4.24362000 4.24354000 4.24524000 4.24549633 0.00218137 249 1510783200 2017.11.15 22:00 4.24354000 4.24414000 4.24344000 4.24424000 4.24536716 0.00218398 64 1510786800 2017.11.15 23:00 4.24404000 4.24124000 4.24124000 4.24464000 4.24497410 0.00242810 146 1510790400 2017.11.16 00:00 4.23674000 4.24204000 4.23654000 4.24204000 4.24469466 0.00251131 27 1510794000 2017.11.16 01:00 4.24194000 4.24194000 4.24184000 4.24194000 4.24443231 0.00251768 4 1510797600 2017.11.16 02:00 4.24184000 4.24194000 4.24184000 4.24244000 4.24419495 0.00248297 8 1510801200 2017.11.16 03:00 4.24194000 4.24184000 4.24184000 4.24234000 4.24397067 0.00241713 8 1510804800 2017.11.16 04:00 4.24204000 4.24204000 4.24194000 4.24244000 4.24378679 0.00227000 7 1510808400 2017.11.16 05:00 4.24234000 4.24234000 4.24224000 4.24234000 4.24364900 0.00230478 5 1510812000 2017.11.16 06:00 4.24265000 4.24234000 4.24234000 4.24265000 4.24352434 0.00234527 2 1510815600 2017.11.16 07:00 4.24244000 4.24214000 4.24144000 4.24254000 4.24339249 0.00212694 24 1510819200 2017.11.16 08:00 4.24204000 4.24244000 4.24204000 4.24270000 4.24330178 0.00211593 33 1510822800 2017.11.16 09:00 4.24234000 4.24043000 4.24028000 4.24413000 4.24302828 0.00221166 637 1510826400 2017.11.16 10:00 4.24048000 4.23760000 4.23752000 4.24175000 4.24251130 0.00239319 1369 1510830000 2017.11.16 11:00 4.23758000 4.23474000 4.22995000 4.23856000 4.24177118 0.00298581 2877 1510833600 2017.11.16 12:00 4.23465000 4.23380000 4.23274000 4.23481000 4.24101202 0.00342877 1873 1510837200 2017.11.16 13:00 4.23375000 4.23186000 4.23010000 4.23394000 4.24014040 0.00382606 2090 1510840800 2017.11.16 14:00 4.23183000 4.23334000 4.23133000 4.23415000 4.23949274 0.00396785 961 1510844400 2017.11.16 15:00 4.23326000 4.23466000 4.23231000 4.23773000 4.23903248 0.00404289 1892 1510848000 2017.11.16 16:00 4.23465000 4.24205000 4.23455000 4.24245000 4.23931986 0.00382383 2139 1510851600 2017.11.16 17:00 4.24210000 4.24134000 4.23904000 4.24334000 4.23951226 0.00371307 2262 1510855200 2017.11.16 18:00 4.24145000 4.23734000 4.23574000 4.24155000 4.23930537 0.00359683 1004 1510858800 2017.11.16 19:00 4.23734000 4.23824000 4.23654000 4.23844000 4.23920391 0.00357776 462 1510862400 2017.11.16 20:00 4.23824000 4.23640000 4.23627000 4.23824000 4.23893687 0.00356682 648 1510866000 2017.11.16 21:00 4.23639000 4.23674000 4.23618000 4.23689000 4.23872764 0.00352835 211 1510869600 2017.11.16 22:00 4.23669000 4.23694000 4.23601000 4.23694000 4.23855739 0.00346714 334 1510873200 2017.11.16 23:00 4.23694000 4.23694000 4.23675000 4.23769000 4.23840336 0.00339447 325 1510876800 2017.11.17 00:00 4.23544000 4.23684000 4.23544000 4.23804000 4.23825446 0.00329596 37 1510880400 2017.11.17 01:00 4.23694000 4.23694000 4.23674000 4.23741000 4.23812928 0.00315928 602 1510884000 2017.11.17 02:00 4.23639000 4.23684000 4.23639000 4.23694000 4.23800649 0.00300149 248 1510887600 2017.11.17 03:00 4.23694000 4.23684000 4.23674000 4.23694000 4.23789539 0.00283499 444 1510891200 2017.11.17 04:00 4.23694000 4.23684000 4.23674000 4.23694000 4.23779488 0.00261865 434 1510894800 2017.11.17 05:00 4.23694000 4.23684000 4.23674000 4.23694000 4.23770394 0.00252130 472 1510898400 2017.11.17 06:00 4.23684000 4.23684000 4.23674000 4.23744000 4.23762166 0.00249437 535 1510902000 2017.11.17 07:00 4.23701000 4.23680000 4.23674000 4.23718000 4.23754341 0.00238866 207 1510905600 2017.11.17 08:00 4.23694000 4.23824000 4.23694000 4.23904000 4.23760975 0.00226126 247 1510909200 2017.11.17 09:00 4.23861000 4.24014000 4.23829000 4.24454000 4.23785073 0.00198999 902 1510912800 2017.11.17 10:00 4.24014000 4.24034000 4.23814000 4.24244000 4.23808780 0.00183757 1297 1510916400 2017.11.17 11:00 4.24034000 4.24154000 4.23914000 4.24335000 4.23841658 0.00187537 1567 1510920000 2017.11.17 12:00 4.24164000 4.23909000 4.23909000 4.24253000 4.23848072 0.00171742 1108 1510923600 2017.11.17 13:00 4.23909000 4.24049000 4.23890000 4.24113000 4.23867208 0.00173678 1269 1510927200 2017.11.17 14:00 4.24044000 4.23200000 4.23113000 4.24100000 4.23803664 0.00204627 1368 1510930800 2017.11.17 15:00 4.23200000 4.23463000 4.23107000 4.23787000 4.23771220 0.00211337 2065 1510934400 2017.11.17 16:00 4.23454000 4.23610000 4.23414000 4.23804000 4.23755866 0.00210652 2034 1510938000 2017.11.17 17:00 4.23620000 4.23604000 4.23558000 4.23878000 4.23741402 0.00211747 1447 1510941600 2017.11.17 18:00 4.23610000 4.23675000 4.23525000 4.23924000 4.23735078 0.00211918 1652 1510945200 2017.11.17 19:00 4.23694000 4.23244000 4.23198000 4.23694000 4.23688309 0.00238737 608 1510948800 2017.11.17 20:00 4.23228000 4.23389000 4.23222000 4.23646000 4.23659803 0.00250694 547 1510952400 2017.11.17 21:00 4.23370000 4.23368000 4.23315000 4.23476000 4.23632012 0.00262763 1490 1510956000 2017.11.17 22:00 4.23362000 4.23238000 4.23164000 4.23624000 4.23594487 0.00283101 2513 1510959600 2017.11.17 23:00 4.23221000 4.23040000 4.23004000 4.23479000 4.23541679 0.00318399 1564 1511136000 2017.11.20 00:00 4.22964000 4.23164000 4.22614000 4.23184000 4.23505710 0.00336279 165 1511139600 2017.11.20 01:00 4.23154000 4.23034000 4.23014000 4.23244000 4.23460785 0.00360986 413 1511143200 2017.11.20 02:00 4.23034000 4.23054000 4.23014000 4.23124000 4.23422044 0.00378850 649 1511146800 2017.11.20 03:00 4.23054000 4.23074000 4.23044000 4.23084000 4.23388897 0.00391140 65 1511150400 2017.11.20 04:00 4.23074000 4.23084000 4.23074000 4.23094000 4.23359859 0.00392083 136 1511154000 2017.11.20 05:00 4.23084000 4.23084000 4.23064000 4.23104000 4.23333586 0.00374401 86 1511157600 2017.11.20 06:00 4.23074000 4.23074000 4.23064000 4.23084000 4.23308864 0.00348859 104 1511161200 2017.11.20 07:00 4.23074000 4.23124000 4.23004000 4.23164000 4.23291258 0.00297562 125 1511164800 2017.11.20 08:00 4.23124000 4.23664000 4.23104000 4.23664000 4.23326757 0.00276064 451 1511168400 2017.11.20 09:00 4.23664000 4.23654000 4.23234000 4.23764000 4.23357923 0.00242113 1178 1511172000 2017.11.20 10:00 4.23644000 4.23517000 4.23295000 4.23704000 4.23373073 0.00245728 1083 1511175600 2017.11.20 11:00 4.23490000 4.23537000 4.23445000 4.23636000 4.23388685 0.00251962 1312 1511179200 2017.11.20 12:00 4.23544000 4.23325000 4.23138000 4.23560000 4.23382620 0.00245290 1483 1511182800 2017.11.20 13:00 4.23330000 4.23132000 4.23120000 4.23386000 4.23358752 0.00237129 1192 1511186400 2017.11.20 14:00 4.23124000 4.23124000 4.23084000 4.23485000 4.23336394 0.00222378 1231 1511190000 2017.11.20 15:00 4.23114000 4.23084000 4.22828000 4.23204000 4.23312357 0.00219243 2614 1511193600 2017.11.20 16:00 4.23086000 4.23250000 4.22788000 4.23334000 4.23306418 0.00216887 2953 1511197200 2017.11.20 17:00 4.23214000 4.22765000 4.22655000 4.23271000 4.23254854 0.00230878 1743 1511200800 2017.11.20 18:00 4.22765000 4.23275000 4.22626000 4.23314000 4.23256773 0.00231330 870 1511204400 2017.11.20 19:00 4.23280000 4.23243000 4.23024000 4.23314000 4.23255461 0.00225966 412 1511208000 2017.11.20 20:00 4.23256000 4.23205000 4.23183000 4.23298000 4.23250655 0.00224512 225 1511211600 2017.11.20 21:00 4.23201000 4.22934000 4.22921000 4.23201000 4.23220498 0.00227021 828 1511215200 2017.11.20 22:00 4.22934000 4.22841000 4.22813000 4.22944000 4.23184355 0.00239043 222 1511218800 2017.11.20 23:00 4.22851000 4.22744000 4.22744000 4.22987000 4.23142417 0.00260526 299 1511222400 2017.11.21 00:00 4.22724000 4.22614000 4.22604000 4.22911000 4.23092091 0.00293115 131 1511226000 2017.11.21 01:00 4.22594000 4.23007000 4.22594000 4.23018000 4.23083987 0.00295586 297 1511229600 2017.11.21 02:00 4.22988000 4.22791000 4.22778000 4.23010000 4.23056084 0.00309267 214 1511233200 2017.11.21 03:00 4.22795000 4.22824000 4.22744000 4.22874000 4.23033980 0.00318920 185 1511236800 2017.11.21 04:00 4.22814000 4.22838000 4.22804000 4.22851000 4.23015316 0.00293334 144 1511240400 2017.11.21 05:00 4.22837000 4.22839000 4.22832000 4.22874000 4.22998524 0.00261655 104 1511244000 2017.11.21 06:00 4.22838000 4.22840000 4.22834000 4.22841000 4.22983426 0.00238478 77 1511247600 2017.11.21 07:00 4.22839000 4.22843000 4.22834000 4.22874000 4.22970052 0.00206187 94 1511251200 2017.11.21 08:00 4.22840000 4.23034000 4.22744000 4.23034000 4.22976143 0.00191210 165 1511254800 2017.11.21 09:00 4.22994000 4.23419000 4.22994000 4.23564000 4.23018319 0.00216723 546 1511258400 2017.11.21 10:00 4.23424000 4.23024000 4.22904000 4.23434000 4.23018860 0.00215555 1388 1511262000 2017.11.21 11:00 4.23022000 4.22950000 4.22713000 4.23155000 4.23012302 0.00214038 1023 1511265600 2017.11.21 12:00 4.22944000 4.23174000 4.22844000 4.23398000 4.23027702 0.00214794 788 1511269200 2017.11.21 13:00 4.23204000 4.22723000 4.22684000 4.23265000 4.22998683 0.00210073 678 1511272800 2017.11.21 14:00 4.22728000 4.22808000 4.22598000 4.22874000 4.22980523 0.00200347 686 1511276400 2017.11.21 15:00 4.22789000 4.22614000 4.22600000 4.22913000 4.22945616 0.00198087 840 1511280000 2017.11.21 16:00 4.22613000 4.22302000 4.22284000 4.22750000 4.22884319 0.00222758 1072 1511283600 2017.11.21 17:00 4.22302000 4.22203000 4.21660000 4.22315000 4.22819431 0.00262256 1668 1511287200 2017.11.21 18:00 4.22194000 4.21684000 4.21540000 4.22230000 4.22711295 0.00364508 1479 1511290800 2017.11.21 19:00 4.21684000 4.21954000 4.21684000 4.21974000 4.22639172 0.00410558 337 1511294400 2017.11.21 20:00 4.21954000 4.22039000 4.21884000 4.22104000 4.22582013 0.00442994 532 1511298000 2017.11.21 21:00 4.22094000 4.22243000 4.22058000 4.22243000 4.22549726 0.00445941 273 1511301600 2017.11.21 22:00 4.22253000 4.22074000 4.22054000 4.22253000 4.22504418 0.00464565 305 1511305200 2017.11.21 23:00 4.22084000 4.21844000 4.21822000 4.22094000 4.22441521 0.00495010 838 1511308800 2017.11.22 00:00 4.21774000 4.21694000 4.21684000 4.21914000 4.22370329 0.00529793 71 1511312400 2017.11.22 01:00 4.21654000 4.21760000 4.21644000 4.21873000 4.22312202 0.00549798 377 1511316000 2017.11.22 02:00 4.21760000 4.21584000 4.21557000 4.21944000 4.22242850 0.00575885 463 1511319600 2017.11.22 03:00 4.21584000 4.21674000 4.21554000 4.21734000 4.22188674 0.00585901 283 1511323200 2017.11.22 04:00 4.21674000 4.21674000 4.21588000 4.21704000 4.22139657 0.00575649 157 1511326800 2017.11.22 05:00 4.21674000 4.21702000 4.21636000 4.21706000 4.22097975 0.00514520 165 1511330400 2017.11.22 06:00 4.21703000 4.21747000 4.21700000 4.21786000 4.22064549 0.00480376 159 1511334000 2017.11.22 07:00 4.21749000 4.21794000 4.21720000 4.21794000 4.22038783 0.00442587 128 1511337600 2017.11.22 08:00 4.21824000 4.21894000 4.21804000 4.22074000 4.22024994 0.00362810 278 1511341200 2017.11.22 09:00 4.21895000 4.21624000 4.21454000 4.22094000 4.21986804 0.00332724 644 1511344800 2017.11.22 10:00 4.21624000 4.21644000 4.21120000 4.21744000 4.21954156 0.00278276 1505 1511348400 2017.11.22 11:00 4.21644000 4.21815000 4.21604000 4.21850000 4.21940903 0.00232344 599 1511352000 2017.11.22 12:00 4.21810000 4.21650000 4.21410000 4.21844000 4.21913198 0.00213256 632 1511355600 2017.11.22 13:00 4.21644000 4.21508000 4.21474000 4.21714000 4.21874608 0.00201755 624 1511359200 2017.11.22 14:00 4.21509000 4.21471000 4.21440000 4.21765000 4.21836169 0.00201064 718 1511362800 2017.11.22 15:00 4.21473000 4.21554000 4.21410000 4.21665000 4.21809296 0.00199436 1035 1511366400 2017.11.22 16:00 4.21554000 4.21214000 4.21205000 4.21705000 4.21752601 0.00215885 1270 1511370000 2017.11.22 17:00 4.21214000 4.20910000 4.20904000 4.21398000 4.21672353 0.00242275 1865 1511373600 2017.11.22 18:00 4.20914000 4.20464000 4.20441000 4.21007000 4.21557272 0.00333561 1239 1511377200 2017.11.22 19:00 4.20470000 4.21151000 4.20434000 4.21154000 4.21518579 0.00338398 1007 1511380800 2017.11.22 20:00 4.21154000 4.21254000 4.21104000 4.21284000 4.21493381 0.00341167 772 1511384400 2017.11.22 21:00 4.21264000 4.21201000 4.21100000 4.21324000 4.21465535 0.00341976 628 1511388000 2017.11.22 22:00 4.21204000 4.21214000 4.21164000 4.21234000 4.21441580 0.00345861 184 1511391600 2017.11.22 23:00 4.21214000 4.21264000 4.21204000 4.21344000 4.21424667 0.00344444 56 1511395200 2017.11.23 00:00 4.21264000 4.21194000 4.20994000 4.21484000 4.21402699 0.00343779 40 1511398800 2017.11.23 01:00 4.21194000 4.21214000 4.21194000 4.21214000 4.21384728 0.00339584 134 1511402400 2017.11.23 02:00 4.21214000 4.21254000 4.21204000 4.21254000 4.21372277 0.00330543 194 1511406000 2017.11.23 03:00 4.21254000 4.21254000 4.21154000 4.21254000 4.21361013 0.00316870 133 1511409600 2017.11.23 04:00 4.21254000 4.21254000 4.21254000 4.21254000 4.21350821 0.00292824 108 1511413200 2017.11.23 05:00 4.21254000 4.21324000 4.21254000 4.21324000 4.21348267 0.00285917 76 1511416800 2017.11.23 06:00 4.21334000 4.21354000 4.21324000 4.21394000 4.21348813 0.00278310 50 1511420400 2017.11.23 07:00 4.21364000 4.21464000 4.21354000 4.21474000 4.21359783 0.00263360 27 1511424000 2017.11.23 08:00 4.21464000 4.21174000 4.21174000 4.21464000 4.21342089 0.00250508 86 1511427600 2017.11.23 09:00 4.21184000 4.21438000 4.21184000 4.21704000 4.21351224 0.00252883 1065 1511431200 2017.11.23 10:00 4.21434000 4.20933000 4.20700000 4.21674000 4.21311393 0.00248694 2080 1511434800 2017.11.23 11:00 4.20927000 4.20997000 4.20870000 4.21191000 4.21281451 0.00238022 1090 1511438400 2017.11.23 12:00 4.21001000 4.20879000 4.20874000 4.21504000 4.21243122 0.00238012 1245 1511442000 2017.11.23 13:00 4.20882000 4.21054000 4.20882000 4.21331000 4.21225110 0.00224639 1183 1511445600 2017.11.23 14:00 4.21053000 4.21286000 4.21005000 4.21330000 4.21230909 0.00148046 890 1511449200 2017.11.23 15:00 4.21295000 4.20904000 4.20852000 4.21295000 4.21199775 0.00160332 707 1511452800 2017.11.23 16:00 4.20904000 4.21014000 4.20904000 4.21174000 4.21182082 0.00164384 580 1511456400 2017.11.23 17:00 4.21024000 4.20642000 4.20430000 4.21024000 4.21130646 0.00203727 813 1511460000 2017.11.23 18:00 4.20633000 4.20582000 4.20434000 4.20854000 4.21078394 0.00241327 654 1511463600 2017.11.23 19:00 4.20588000 4.20494000 4.20484000 4.20774000 4.21022737 0.00278343 211 1511467200 2017.11.23 20:00 4.20494000 4.20464000 4.20404000 4.20494000 4.20969524 0.00311832 35 1511470800 2017.11.23 21:00 4.20464000 4.20474000 4.20464000 4.20554000 4.20922332 0.00335797 39 1511474400 2017.11.23 22:00 4.20489000 4.20514000 4.20474000 4.20514000 4.20883443 0.00348139 39 1511478000 2017.11.23 23:00 4.20620000 4.20554000 4.20494000 4.20659000 4.20852067 0.00352551 84 1511481600 2017.11.24 00:00 4.20184000 4.20594000 4.20184000 4.20634000 4.20827489 0.00350495 34 1511485200 2017.11.24 01:00 4.20524000 4.20755000 4.20524000 4.20774000 4.20820586 0.00333969 129 1511488800 2017.11.24 02:00 4.20754000 4.20788000 4.20734000 4.20788000 4.20817482 0.00312338 137 1511492400 2017.11.24 03:00 4.20792000 4.20810000 4.20734000 4.20818000 4.20816770 0.00276874 136 1511496000 2017.11.24 04:00 4.20813000 4.20758000 4.20756000 4.20837000 4.20811173 0.00265062 147 1511499600 2017.11.24 05:00 4.20759000 4.20767000 4.20745000 4.20790000 4.20806966 0.00224329 143 1511503200 2017.11.24 06:00 4.20770000 4.20827000 4.20732000 4.21092000 4.20808874 0.00223025 183 1511506800 2017.11.24 07:00 4.20805000 4.20656000 4.20644000 4.20805000 4.20794314 0.00217644 88 1511510400 2017.11.24 08:00 4.20654000 4.20694000 4.20654000 4.20728000 4.20784761 0.00215419 119 1511514000 2017.11.24 09:00 4.20718000 4.21104000 4.20475000 4.21104000 4.20815164 0.00227782 829 1511517600 2017.11.24 10:00 4.21083000 4.20554000 4.20424000 4.21124000 4.20790292 0.00197417 1422 1511521200 2017.11.24 11:00 4.20514000 4.21155000 4.20514000 4.21195000 4.20825026 0.00227512 1325 1511524800 2017.11.24 12:00 4.21160000 4.21072000 4.21024000 4.21255000 4.20848547 0.00242599 945 1511528400 2017.11.24 13:00 4.21077000 4.21265000 4.21051000 4.21300000 4.20888209 0.00274326 667 1511532000 2017.11.24 14:00 4.21270000 4.20946000 4.20908000 4.21270000 4.20893713 0.00268609 731 1511535600 2017.11.24 15:00 4.20960000 4.20830000 4.20792000 4.21317000 4.20887645 0.00251018 1495 1511539200 2017.11.24 16:00 4.20835000 4.20910000 4.20744000 4.21144000 4.20889774 0.00233310 1871 1511542800 2017.11.24 17:00 4.20912000 4.20755000 4.20639000 4.21032000 4.20876939 0.00212023 1124 1511546400 2017.11.24 18:00 4.20750000 4.20734000 4.20710000 4.20944000 4.20863325 0.00195444 931 1511550000 2017.11.24 19:00 4.20734000 4.20784000 4.20704000 4.20814000 4.20855771 0.00182762 288 1511553600 2017.11.24 20:00 4.20757000 4.20848000 4.20739000 4.20848000 4.20855031 0.00173123 150 1511557200 2017.11.24 21:00 4.20814000 4.20733000 4.20723000 4.20834000 4.20843409 0.00173846 249 1511560800 2017.11.24 22:00 4.20733000 4.20794000 4.20727000 4.20807000 4.20838703 0.00173992 170 1511564400 2017.11.24 23:00 4.20794000 4.20634000 4.20634000 4.20794000 4.20819207 0.00181099 43 1511740800 2017.11.27 00:00 4.20484000 4.20704000 4.20484000 4.20734000 4.20808235 0.00183882 7 1511744400 2017.11.27 01:00 4.20714000 4.20874000 4.20714000 4.20907000 4.20814499 0.00183137 164 1511748000 2017.11.27 02:00 4.20880000 4.20918000 4.20874000 4.20936000 4.20824356 0.00183030 180 1511751600 2017.11.27 03:00 4.20919000 4.20928000 4.20913000 4.20954000 4.20834227 0.00178824 156 1511755200 2017.11.27 04:00 4.20926000 4.20919000 4.20914000 4.20939000 4.20842300 0.00175478 132 1511758800 2017.11.27 05:00 4.20924000 4.20718000 4.20713000 4.20936000 4.20830462 0.00168973 161 1511762400 2017.11.27 06:00 4.20719000 4.20724000 4.20713000 4.20724000 4.20820323 0.00161383 96 1511766000 2017.11.27 07:00 4.20744000 4.21114000 4.20732000 4.21114000 4.20848292 0.00152669 51 1511769600 2017.11.27 08:00 4.21124000 4.21064000 4.21064000 4.21124000 4.20868836 0.00151926 7 1511773200 2017.11.27 09:00 4.21079000 4.20634000 4.20619000 4.21124000 4.20846471 0.00129137 684 1511776800 2017.11.27 10:00 4.20634000 4.20254000 4.20028000 4.20722000 4.20790045 0.00175940 3138 1511780400 2017.11.27 11:00 4.20254000 4.20840000 4.20219000 4.20897000 4.20794802 0.00176021 1744 1511784000 2017.11.27 12:00 4.20834000 4.20625000 4.20465000 4.20905000 4.20778631 0.00177598 1091 1511787600 2017.11.27 13:00 4.20620000 4.20654000 4.20534000 4.20755000 4.20766761 0.00179836 636 1511791200 2017.11.27 14:00 4.20644000 4.20940000 4.20604000 4.20940000 4.20783260 0.00182903 788 1511794800 2017.11.27 15:00 4.20955000 4.20450000 4.20450000 4.20960000 4.20751521 0.00197671 947 1511798400 2017.11.27 16:00 4.20426000 4.20284000 4.20284000 4.20774000 4.20706995 0.00224758 1412 1511802000 2017.11.27 17:00 4.20304000 4.20190000 4.20116000 4.20465000 4.20657758 0.00258596 1713 1511805600 2017.11.27 18:00 4.20194000 4.20644000 4.20146000 4.20714000 4.20656447 0.00257061 1486 1511809200 2017.11.27 19:00 4.20634000 4.20767000 4.20634000 4.20884000 4.20666976 0.00256129 359 1511812800 2017.11.27 20:00 4.20768000 4.20772000 4.20744000 4.20810000 4.20676978 0.00255365 231 1511816400 2017.11.27 21:00 4.20766000 4.21144000 4.20759000 4.21209000 4.20721457 0.00267420 447 1511820000 2017.11.27 22:00 4.21144000 4.21044000 4.20793000 4.21150000 4.20752175 0.00273619 688 1511823600 2017.11.27 23:00 4.21044000 4.20553000 4.20553000 4.21158000 4.20733206 0.00272615 585 1511827200 2017.11.28 00:00 4.20354000 4.20444000 4.20334000 4.20704000 4.20705663 0.00274438 256 1511830800 2017.11.28 01:00 4.20500000 4.20793000 4.20358000 4.20867000 4.20713980 0.00275515 237 1511834400 2017.11.28 02:00 4.20793000 4.20899000 4.20638000 4.20923000 4.20731601 0.00279689 205 1511838000 2017.11.28 03:00 4.20900000 4.20920000 4.20734000 4.20933000 4.20749544 0.00272576 186 1511841600 2017.11.28 04:00 4.20921000 4.20943000 4.20918000 4.20949000 4.20767968 0.00271606 111 1511845200 2017.11.28 05:00 4.20946000 4.20946000 4.20938000 4.20949000 4.20784924 0.00277254 82 1511848800 2017.11.28 06:00 4.20947000 4.20994000 4.20940000 4.20994000 4.20804836 0.00258950 48 1511852400 2017.11.28 07:00 4.21004000 4.21004000 4.21004000 4.21004000 4.20823804 0.00267203 1 1511856000 2017.11.28 08:00 4.21004000 4.20813000 4.20784000 4.21004000 4.20822775 0.00263243 70 1511859600 2017.11.28 09:00 4.20813000 4.20751000 4.20588000 4.20814000 4.20815939 0.00259584 678 1511863200 2017.11.28 10:00 4.20753000 4.20610000 4.20394000 4.20924000 4.20796326 0.00257806 2495 1511866800 2017.11.28 11:00 4.20607000 4.20720000 4.20420000 4.20765000 4.20789057 0.00245578 1082 1511870400 2017.11.28 12:00 4.20694000 4.20414000 4.20334000 4.20730000 4.20753337 0.00233189 1091 1511874000 2017.11.28 13:00 4.20394000 4.20345000 4.20180000 4.20485000 4.20714448 0.00223879 544 1511877600 2017.11.28 14:00 4.20350000 4.20440000 4.20315000 4.20650000 4.20688310 0.00238762 942 1511881200 2017.11.28 15:00 4.20444000 4.20404000 4.20260000 4.20735000 4.20661233 0.00254335 1501 1511884800 2017.11.28 16:00 4.20394000 4.20420000 4.20144000 4.20474000 4.20638258 0.00265843 1477 1511888400 2017.11.28 17:00 4.20420000 4.20120000 4.20044000 4.20753000 4.20588900 0.00278848 2289 1511892000 2017.11.28 18:00 4.20100000 4.20474000 4.20090000 4.20484000 4.20577957 0.00263677 970 1511895600 2017.11.28 19:00 4.20464000 4.20054000 4.20004000 4.20474000 4.20528057 0.00300742 564 1511899200 2017.11.28 20:00 4.20044000 4.20064000 4.19984000 4.20104000 4.20483861 0.00331267 413 1511902800 2017.11.28 21:00 4.20064000 4.20144000 4.20034000 4.20304000 4.20451493 0.00342950 1417 1511906400 2017.11.28 22:00 4.20134000 4.20134000 4.20124000 4.20193000 4.20421256 0.00344453 84 1511910000 2017.11.28 23:00 4.20124000 4.20164000 4.20084000 4.20279000 4.20396755 0.00337455 226 1511913600 2017.11.29 00:00 4.20194000 4.20204000 4.19954000 4.20204000 4.20378398 0.00321727 23 1511917200 2017.11.29 01:00 4.20204000 4.20204000 4.20204000 4.20204000 4.20361788 0.00301175 30 1511920800 2017.11.29 02:00 4.20204000 4.20264000 4.20204000 4.20264000 4.20352475 0.00267885 95 1511924400 2017.11.29 03:00 4.20264000 4.20234000 4.20234000 4.20264000 4.20341192 0.00226463 16 1511928000 2017.11.29 04:00 4.20234000 4.20314000 4.20204000 4.20314000 4.20338602 0.00200274 46 1511931600 2017.11.29 05:00 4.20314000 4.20314000 4.20314000 4.20314000 4.20336259 0.00177399 3 1511935200 2017.11.29 06:00 4.20304000 4.20254000 4.20254000 4.20304000 4.20328425 0.00165253 41 1511938800 2017.11.29 07:00 4.20254000 4.20254000 4.20254000 4.20254000 4.20321337 0.00137887 3 1511942400 2017.11.29 08:00 4.20214000 4.20094000 4.20074000 4.20264000 4.20299686 0.00135383 172 1511946000 2017.11.29 09:00 4.20094000 4.19154000 4.18628000 4.20204000 4.20190573 0.00266123 1500 1511949600 2017.11.29 10:00 4.19144000 4.19635000 4.19144000 4.19674000 4.20137661 0.00284845 1916 1511953200 2017.11.29 11:00 4.19654000 4.19890000 4.19493000 4.19906000 4.20114074 0.00283467 814 1511956800 2017.11.29 12:00 4.19885000 4.19745000 4.19651000 4.20070000 4.20078924 0.00285877 2098 1511960400 2017.11.29 13:00 4.19750000 4.19603000 4.19587000 4.19905000 4.20033598 0.00305437 817 1511964000 2017.11.29 14:00 4.19601000 4.19934000 4.19464000 4.20113000 4.20024113 0.00290114 1803 1511967600 2017.11.29 15:00 4.19939000 4.19870000 4.19854000 4.20155000 4.20009435 0.00292422 2249 1511971200 2017.11.29 16:00 4.19880000 4.20014000 4.19850000 4.20299000 4.20009870 0.00292152 2055 1511974800 2017.11.29 17:00 4.20014000 4.20070000 4.19944000 4.20414000 4.20015597 0.00290827 2081 1511978400 2017.11.29 18:00 4.20065000 4.20154000 4.20020000 4.20332000 4.20028778 0.00291437 1738 1511982000 2017.11.29 19:00 4.20144000 4.20114000 4.20104000 4.20154000 4.20036894 0.00290961 169 1511985600 2017.11.29 20:00 4.20134000 4.20314000 4.20120000 4.20314000 4.20063285 0.00297680 237 1511989200 2017.11.29 21:00 4.20307000 4.20284000 4.20274000 4.20320000 4.20084306 0.00303466 268 1511992800 2017.11.29 22:00 4.20284000 4.20254000 4.20249000 4.20294000 4.20100467 0.00306752 44 1511996400 2017.11.29 23:00 4.20264000 4.20294000 4.20254000 4.20364000 4.20118899 0.00313194 119 1512000000 2017.11.30 00:00 4.20294000 4.19954000 4.19784000 4.20294000 4.20103194 0.00307200 182 1512003600 2017.11.30 01:00 4.19944000 4.19958000 4.19931000 4.20068000 4.20089366 0.00300539 224 1512007200 2017.11.30 02:00 4.19955000 4.20244000 4.19948000 4.20244000 4.20104093 0.00305384 206 1512010800 2017.11.30 03:00 4.20244000 4.20334000 4.20244000 4.20354000 4.20125989 0.00316239 121 1512014400 2017.11.30 04:00 4.20334000 4.20334000 4.20334000 4.20334000 4.20145800 0.00327415 39 1512018000 2017.11.30 05:00 4.20334000 4.20334000 4.20334000 4.20334000 4.20163723 0.00250892 6 1512021600 2017.11.30 06:00 4.20334000 4.20274000 4.20214000 4.20344000 4.20174226 0.00225954 36 1512025200 2017.11.30 07:00 4.20264000 4.20243000 4.20181000 4.20280000 4.20180776 0.00219215 67 1512028800 2017.11.30 08:00 4.20243000 4.20204000 4.20193000 4.20302000 4.20182988 0.00196916 362 1512032400 2017.11.30 09:00 4.20224000 4.20206000 4.20048000 4.20305000 4.20185179 0.00148484 1022 1512036000 2017.11.30 10:00 4.20204000 4.19951000 4.19439000 4.20264000 4.20162877 0.00146507 1504 1512039600 2017.11.30 11:00 4.19965000 4.20643000 4.19829000 4.20675000 4.20208603 0.00163058 2013 1512043200 2017.11.30 12:00 4.20643000 4.20630000 4.20423000 4.20820000 4.20248736 0.00180809 1144 1512046800 2017.11.30 13:00 4.20640000 4.20764000 4.20534000 4.20845000 4.20297808 0.00210389 734 1512050400 2017.11.30 14:00 4.20755000 4.20084000 4.20054000 4.20844000 4.20277446 0.00211736 2041 1512054000 2017.11.30 15:00 4.20075000 4.19650000 4.19424000 4.20075000 4.20217689 0.00251377 1966 1512057600 2017.11.30 16:00 4.19655000 4.20334000 4.19655000 4.20340000 4.20228766 0.00250679 1598 1512061200 2017.11.30 17:00 4.20334000 4.20075000 4.20010000 4.20475000 4.20214122 0.00253693 1817 1512064800 2017.11.30 18:00 4.20170000 4.20120000 4.19800000 4.20300000 4.20205158 0.00255178 2484 1512068400 2017.11.30 19:00 4.20124000 4.20334000 4.19954000 4.20470000 4.20217429 0.00254963 1179 1512072000 2017.11.30 20:00 4.20334000 4.20099000 4.20099000 4.20464000 4.20206150 0.00250781 871 1512075600 2017.11.30 21:00 4.20086000 4.19944000 4.19915000 4.20086000 4.20181183 0.00256055 243 1512079200 2017.11.30 22:00 4.19947000 4.20084000 4.19934000 4.20134000 4.20171927 0.00258585 219 1512082800 2017.11.30 23:00 4.20092000 4.20354000 4.20074000 4.20414000 4.20189268 0.00255717 308 1512086400 2017.12.01 00:00 4.20214000 4.20104000 4.19894000 4.20334000 4.20181147 0.00255534 56 1512090000 2017.12.01 01:00 4.20104000 4.20274000 4.20104000 4.20274000 4.20189990 0.00252938 422 1512093600 2017.12.01 02:00 4.20274000 4.20234000 4.20174000 4.20304000 4.20194182 0.00252024 314 1512097200 2017.12.01 03:00 4.20234000 4.20294000 4.20234000 4.20294000 4.20203688 0.00252016 146 1512100800 2017.12.01 04:00 4.20294000 4.20294000 4.20284000 4.20304000 4.20212289 0.00252292 253 1512104400 2017.12.01 05:00 4.20304000 4.20334000 4.20294000 4.20344000 4.20223881 0.00253207 69 1512108000 2017.12.01 06:00 4.20334000 4.20334000 4.20334000 4.20334000 4.20234368 0.00246123 2 1512111600 2017.12.01 07:00 4.20344000 4.20494000 4.20334000 4.20514000 4.20259095 0.00236320 84 1512115200 2017.12.01 08:00 4.20494000 4.20364000 4.20294000 4.20554000 4.20269086 0.00224125 113 1512118800 2017.12.01 09:00 4.20364000 4.20484000 4.20304000 4.20635000 4.20289554 0.00207248 283 1512122400 2017.12.01 10:00 4.20464000 4.20800000 4.20274000 4.20964000 4.20338168 0.00245065 1779 1512126000 2017.12.01 11:00 4.20804000 4.20804000 4.20620000 4.20850000 4.20382533 0.00227776 1310 1512129600 2017.12.01 12:00 4.20814000 4.21254000 4.20790000 4.21380000 4.20465530 0.00318399 1640 1512133200 2017.12.01 13:00 4.21254000 4.21335000 4.21165000 4.21495000 4.20548336 0.00382704 816 1512136800 2017.12.01 14:00 4.21330000 4.21204000 4.21154000 4.21459000 4.20610781 0.00415125 968 1512140400 2017.12.01 15:00 4.21208000 4.21444000 4.21155000 4.21451000 4.20690135 0.00472089 1767 1512144000 2017.12.01 16:00 4.21454000 4.20333000 4.20328000 4.21574000 4.20656122 0.00450113 3226 1512147600 2017.12.01 17:00 4.20321000 4.20474000 4.20042000 4.20551000 4.20638777 0.00419567 2574 1512151200 2017.12.01 18:00 4.20474000 4.21435000 4.20374000 4.21484000 4.20714608 0.00446174 4966 1512154800 2017.12.01 19:00 4.21424000 4.21256000 4.21009000 4.21494000 4.20766169 0.00462294 1371 1512158400 2017.12.01 20:00 4.21259000 4.21240000 4.21214000 4.21478000 4.20811296 0.00455999 876 1512162000 2017.12.01 21:00 4.21240000 4.21334000 4.21227000 4.21354000 4.20861077 0.00460471 277 1512165600 2017.12.01 22:00 4.21334000 4.21274000 4.21274000 4.21373000 4.20900403 0.00451842 131 1512169200 2017.12.01 23:00 4.21274000 4.20931000 4.20931000 4.21304000 4.20903317 0.00431278 121 1512345600 2017.12.04 00:00 4.20504000 4.20503000 4.19584000 4.20544000 4.20865192 0.00418622 61 1512349200 2017.12.04 01:00 4.20504000 4.20514000 4.20434000 4.21379000 4.20831745 0.00412453 1792 1512352800 2017.12.04 02:00 4.20498000 4.20637000 4.20490000 4.21088000 4.20813198 0.00403378 382 1512356400 2017.12.04 03:00 4.20634000 4.20662000 4.20534000 4.20724000 4.20798798 0.00402338 194 1512360000 2017.12.04 04:00 4.20672000 4.20554000 4.20548000 4.20677000 4.20775484 0.00402222 131 1512363600 2017.12.04 05:00 4.20554000 4.20608000 4.20554000 4.20612000 4.20759533 0.00405110 102 1512367200 2017.12.04 06:00 4.20609000 4.20614000 4.20603000 4.20624000 4.20745673 0.00412002 113 1512370800 2017.12.04 07:00 4.20614000 4.20625000 4.20594000 4.20654000 4.20734180 0.00417431 151 1512374400 2017.12.04 08:00 4.20622000 4.20775000 4.20604000 4.20826000 4.20738068 0.00399554 284 1512378000 2017.12.04 09:00 4.20791000 4.20327000 4.20317000 4.20829000 4.20698918 0.00399462 1132 1512381600 2017.12.04 10:00 4.20331000 4.20424000 4.20214000 4.20489000 4.20672736 0.00395573 811 1512385200 2017.12.04 11:00 4.20424000 4.20780000 4.20404000 4.20864000 4.20682951 0.00354303 1416 1512388800 2017.12.04 12:00 4.20754000 4.20629000 4.20474000 4.20800000 4.20677813 0.00347238 1190 1512392400 2017.12.04 13:00 4.20630000 4.20014000 4.19924000 4.20680000 4.20614593 0.00393082 654 1512396000 2017.12.04 14:00 4.20014000 4.20200000 4.20004000 4.20364000 4.20575108 0.00370631 843 1512399600 2017.12.04 15:00 4.20195000 4.19884000 4.19874000 4.20345000 4.20509288 0.00386211 1626 1512403200 2017.12.04 16:00 4.19874000 4.20144000 4.19814000 4.20390000 4.20474499 0.00366992 1603 1512406800 2017.12.04 17:00 4.20134000 4.20550000 4.19800000 4.20574000 4.20481689 0.00311848 2315 1512410400 2017.12.04 18:00 4.20545000 4.20560000 4.20066000 4.20635000 4.20489147 0.00256903 1216 1512414000 2017.12.04 19:00 4.20564000 4.20414000 4.20345000 4.20574000 4.20481991 0.00237297 391 1512417600 2017.12.04 20:00 4.20415000 4.20434000 4.20354000 4.20504000 4.20477420 0.00237257 604 1512421200 2017.12.04 21:00 4.20434000 4.20549000 4.20424000 4.20551000 4.20484237 0.00237989 281 1512424800 2017.12.04 22:00 4.20552000 4.20534000 4.20474000 4.20586000 4.20488976 0.00236241 210 1512428400 2017.12.04 23:00 4.20524000 4.20614000 4.20444000 4.20794000 4.20500883 0.00236404 260 1512432000 2017.12.05 00:00 4.20574000 4.20624000 4.20214000 4.20624000 4.20512609 0.00239748 291 1512435600 2017.12.05 01:00 4.20624000 4.20634000 4.20557000 4.20664000 4.20524170 0.00242821 742 1512439200 2017.12.05 02:00 4.20654000 4.20724000 4.20654000 4.20744000 4.20543201 0.00250808 14 1512442800 2017.12.05 03:00 4.20724000 4.20724000 4.20724000 4.20724000 4.20560420 0.00258427 15 1512446400 2017.12.05 04:00 4.20724000 4.20734000 4.20724000 4.20734000 4.20576952 0.00262852 12 1512450000 2017.12.05 05:00 4.20734000 4.20734000 4.20734000 4.20734000 4.20591909 0.00264329 19 1512453600 2017.12.05 06:00 4.20734000 4.20734000 4.20734000 4.20734000 4.20605441 0.00268050 5 1512457200 2017.12.05 07:00 4.20734000 4.20654000 4.20578000 4.20734000 4.20610066 0.00267210 40 1512460800 2017.12.05 08:00 4.20634000 4.20365000 4.20230000 4.20634000 4.20586726 0.00263405 126 1512464400 2017.12.05 09:00 4.20340000 4.20444000 4.20292000 4.20634000 4.20573133 0.00228412 1194 1512468000 2017.12.05 10:00 4.20430000 4.20054000 4.19839000 4.20444000 4.20523692 0.00233308 1999 1512471600 2017.12.05 11:00 4.20068000 4.20240000 4.19981000 4.20290000 4.20496674 0.00196722 926 1512475200 2017.12.05 12:00 4.20234000 4.20364000 4.20154000 4.20580000 4.20484038 0.00185658 805 1512478800 2017.12.05 13:00 4.20360000 4.20400000 4.20244000 4.20467000 4.20476034 0.00188020 627 1512482400 2017.12.05 14:00 4.20395000 4.20254000 4.20104000 4.20480000 4.20454888 0.00198511 836 1512486000 2017.12.05 15:00 4.20260000 4.20584000 4.20140000 4.20690000 4.20467185 0.00196746 1978 1512489600 2017.12.05 16:00 4.20591000 4.20634000 4.20380000 4.20724000 4.20483072 0.00195717 1537 1512493200 2017.12.05 17:00 4.20634000 4.20750000 4.20255000 4.20887000 4.20508494 0.00198506 2189 1512496800 2017.12.05 18:00 4.20745000 4.20604000 4.20324000 4.20944000 4.20517589 0.00198179 1797 1512500400 2017.12.05 19:00 4.20604000 4.20489000 4.20434000 4.20604000 4.20514867 0.00197396 255 1512504000 2017.12.05 20:00 4.20489000 4.20454000 4.20454000 4.20494000 4.20509070 0.00196848 308 1512507600 2017.12.05 21:00 4.20454000 4.21084000 4.20424000 4.21095000 4.20563825 0.00229957 660 1512511200 2017.12.05 22:00 4.21086000 4.20925000 4.20894000 4.21086000 4.20598223 0.00243886 590 1512514800 2017.12.05 23:00 4.20929000 4.20744000 4.20584000 4.20929000 4.20612106 0.00246867 588 1512518400 2017.12.06 00:00 4.20654000 4.20804000 4.20644000 4.20804000 4.20630382 0.00253120 31 1512522000 2017.12.06 01:00 4.20754000 4.20819000 4.20754000 4.20864000 4.20648345 0.00260392 103 1512525600 2017.12.06 02:00 4.20819000 4.20830000 4.20807000 4.20875000 4.20665646 0.00268200 253 1512529200 2017.12.06 03:00 4.20817000 4.20802000 4.20764000 4.20854000 4.20678632 0.00274208 171 1512532800 2017.12.06 04:00 4.20800000 4.20816000 4.20788000 4.20821000 4.20691715 0.00270776 130 1512536400 2017.12.06 05:00 4.20814000 4.20833000 4.20812000 4.20834000 4.20705170 0.00270643 126 1512540000 2017.12.06 06:00 4.20831000 4.20820000 4.20804000 4.20844000 4.20716107 0.00231859 126 1512543600 2017.12.06 07:00 4.20804000 4.20835000 4.20804000 4.20914000 4.20727430 0.00209284 220 1512547200 2017.12.06 08:00 4.20839000 4.20921000 4.20826000 4.21028000 4.20745865 0.00199197 204 1512550800 2017.12.06 09:00 4.20937000 4.21014000 4.20914000 4.21404000 4.20771402 0.00194147 736 1512554400 2017.12.06 10:00 4.21014000 4.21044000 4.20854000 4.21094000 4.20797363 0.00166482 852 1512558000 2017.12.06 11:00 4.21034000 4.21524000 4.21034000 4.21552000 4.20866567 0.00226057 1498 1512561600 2017.12.06 12:00 4.21499000 4.21484000 4.21310000 4.21570000 4.20925370 0.00263363 1138 1512565200 2017.12.06 13:00 4.21480000 4.21460000 4.21374000 4.21714000 4.20976287 0.00292800 1599 1512568800 2017.12.06 14:00 4.21474000 4.21590000 4.21455000 4.21724000 4.21034736 0.00320026 929 1512572400 2017.12.06 15:00 4.21610000 4.21454000 4.21360000 4.21650000 4.21074666 0.00315684 812 1512576000 2017.12.06 16:00 4.21444000 4.21324000 4.21201000 4.21550000 4.21098412 0.00291440 1049 1512579600 2017.12.06 17:00 4.21324000 4.21224000 4.21210000 4.21428000 4.21110373 0.00294444 1273 1512583200 2017.12.06 18:00 4.21234000 4.21340000 4.21154000 4.21634000 4.21132242 0.00298735 1223 1512586800 2017.12.06 19:00 4.21324000 4.21244000 4.21044000 4.21539000 4.21142886 0.00287987 628 1512590400 2017.12.06 20:00 4.21234000 4.21253000 4.20941000 4.21263000 4.21153373 0.00279550 423 1512594000 2017.12.06 21:00 4.21254000 4.21244000 4.21244000 4.21315000 4.21162004 0.00270284 461 1512597600 2017.12.06 22:00 4.21251000 4.21274000 4.21234000 4.21282000 4.21172670 0.00260779 133 1512601200 2017.12.06 23:00 4.21264000 4.21254000 4.21204000 4.21264000 4.21180416 0.00247266 30 1512604800 2017.12.07 00:00 4.21214000 4.21234000 4.21064000 4.21254000 4.21185519 0.00232983 15 1512608400 2017.12.07 01:00 4.21254000 4.21216000 4.21019000 4.21254000 4.21188422 0.00218678 223 1512612000 2017.12.07 02:00 4.21219000 4.21194000 4.21194000 4.21224000 4.21188953 0.00202393 31 1512615600 2017.12.07 03:00 4.21184000 4.21235000 4.21174000 4.21264000 4.21193339 0.00184547 28 1512619200 2017.12.07 04:00 4.21244000 4.21244000 4.21234000 4.21244000 4.21198164 0.00171883 11 1512622800 2017.12.07 05:00 4.21255000 4.21260000 4.21253000 4.21262000 4.21204053 0.00163762 10 1512626400 2017.12.07 06:00 4.21260000 4.21267000 4.21260000 4.21267000 4.21210048 0.00156299 7 1512630000 2017.12.07 07:00 4.21280000 4.21267000 4.21214000 4.21280000 4.21215472 0.00136687 31 1512633600 2017.12.07 08:00 4.21274000 4.21414000 4.21267000 4.21414000 4.21234379 0.00119268 76 1512637200 2017.12.07 09:00 4.21414000 4.21474000 4.21324000 4.21565000 4.21257200 0.00109829 314 1512640800 2017.12.07 10:00 4.21484000 4.21044000 4.20864000 4.21484000 4.21236895 0.00099254 1351 1512644400 2017.12.07 11:00 4.21044000 4.21104000 4.20922000 4.21305000 4.21224239 0.00094915 999 1512648000 2017.12.07 12:00 4.21070000 4.21217000 4.20813000 4.21260000 4.21223549 0.00092466 1596 1512651600 2017.12.07 13:00 4.21212000 4.21094000 4.21044000 4.21335000 4.21211211 0.00100187 1179 1512655200 2017.12.07 14:00 4.21094000 4.21214000 4.21094000 4.21301000 4.21211477 0.00095889 411 1512658800 2017.12.07 15:00 4.21220000 4.21330000 4.21183000 4.21410000 4.21222765 0.00096387 1014 1512662400 2017.12.07 16:00 4.21325000 4.21420000 4.21280000 4.21591000 4.21241549 0.00102564 1566 1512666000 2017.12.07 17:00 4.21419000 4.21071000 4.20984000 4.21554000 4.21225306 0.00110593 1396 1512669600 2017.12.07 18:00 4.21071000 4.21034000 4.20765000 4.21264000 4.21207087 0.00120089 1347 1512673200 2017.12.07 19:00 4.21033000 4.21054000 4.21033000 4.21244000 4.21192507 0.00126702 618 1512676800 2017.12.07 20:00 4.21047000 4.20914000 4.20910000 4.21164000 4.21165983 0.00145342 1130 1512680400 2017.12.07 21:00 4.20915000 4.21160000 4.20864000 4.21244000 4.21165413 0.00145054 678 1512684000 2017.12.07 22:00 4.21160000 4.20535000 4.20535000 4.21160000 4.21105373 0.00211514 504 1512687600 2017.12.07 23:00 4.20573000 4.20471000 4.20456000 4.21169000 4.21044957 0.00265656 694 1512691200 2017.12.08 00:00 4.20694000 4.20814000 4.20364000 4.20824000 4.21022961 0.00272969 90 1512694800 2017.12.08 01:00 4.20504000 4.20764000 4.20504000 4.20914000 4.20998298 0.00280411 697 1512698400 2017.12.08 02:00 4.20774000 4.20964000 4.20744000 4.20984000 4.20995032 0.00274854 266 1512702000 2017.12.08 03:00 4.20964000 4.20884000 4.20824000 4.20984000 4.20984457 0.00271499 543 1512705600 2017.12.08 04:00 4.20874000 4.20708000 4.20689000 4.21064000 4.20958128 0.00265576 292 1512709200 2017.12.08 05:00 4.20714000 4.20744000 4.20692000 4.20744000 4.20937735 0.00246378 128 1512712800 2017.12.08 06:00 4.20744000 4.20644000 4.20624000 4.20744000 4.20909760 0.00257512 151 1512716400 2017.12.08 07:00 4.20626000 4.20584000 4.20544000 4.20645000 4.20878735 0.00268351 198 1512720000 2017.12.08 08:00 4.20604000 4.20604000 4.20424000 4.20674000 4.20852570 0.00268106 334 1512723600 2017.12.08 09:00 4.20604000 4.20754000 4.20534000 4.20854000 4.20843182 0.00264798 478 1512727200 2017.12.08 10:00 4.20784000 4.20360000 4.20214000 4.20814000 4.20797165 0.00277129 707 1512730800 2017.12.08 11:00 4.20365000 4.20344000 4.20122000 4.20454000 4.20754006 0.00272459 988 1512734400 2017.12.08 12:00 4.20340000 4.20628000 4.20111000 4.20687000 4.20742006 0.00230087 655 1512738000 2017.12.08 13:00 4.20631000 4.20520000 4.20432000 4.20687000 4.20720862 0.00222905 484 1512741600 2017.12.08 14:00 4.20515000 4.20290000 4.20264000 4.20600000 4.20679828 0.00230154 717 1512745200 2017.12.08 15:00 4.20295000 4.19996000 4.19824000 4.20519000 4.20614701 0.00260071 2006 1512748800 2017.12.08 16:00 4.19993000 4.20044000 4.19789000 4.20360000 4.20560349 0.00282448 2328 1512752400 2017.12.08 17:00 4.20054000 4.20224000 4.20024000 4.20524000 4.20528316 0.00259654 2908 1512756000 2017.12.08 18:00 4.20234000 4.20139000 4.19867000 4.20490000 4.20491238 0.00275774 2664 1512759600 2017.12.08 19:00 4.20129000 4.19484000 4.19483000 4.20129000 4.20395311 0.00364385 288 1512763200 2017.12.08 20:00 4.19484000 4.19534000 4.19444000 4.19573000 4.20313281 0.00412735 139 1512766800 2017.12.08 21:00 4.19544000 4.19634000 4.19534000 4.19694000 4.20248588 0.00439018 88 1512770400 2017.12.08 22:00 4.19644000 4.19881000 4.19624000 4.19997000 4.20213579 0.00422762 561 1512774000 2017.12.08 23:00 4.19846000 4.19471000 4.19104000 4.19974000 4.20142857 0.00437101 426 1512950400 2017.12.11 00:00 4.19524000 4.19384000 4.18774000 4.19644000 4.20070585 0.00460476 29 1512954000 2017.12.11 01:00 4.19444000 4.19424000 4.19374000 4.19534000 4.20009006 0.00466188 31 1512957600 2017.12.11 02:00 4.19414000 4.19474000 4.19414000 4.19524000 4.19958053 0.00465939 33 1512961200 2017.12.11 03:00 4.19444000 4.19704000 4.19364000 4.19774000 4.19933857 0.00450657 59 1512964800 2017.12.11 04:00 4.19684000 4.19664000 4.19664000 4.19684000 4.19908157 0.00430869 4 1512968400 2017.12.11 05:00 4.19704000 4.19704000 4.19674000 4.19914000 4.19888713 0.00389656 189 1512972000 2017.12.11 06:00 4.19704000 4.19704000 4.19664000 4.19744000 4.19871121 0.00376582 115 1512975600 2017.12.11 07:00 4.19704000 4.19684000 4.19664000 4.19724000 4.19853300 0.00362233 58 1512979200 2017.12.11 08:00 4.19684000 4.19834000 4.19684000 4.19864000 4.19851462 0.00317794 126 1512982800 2017.12.11 09:00 4.19834000 4.19914000 4.19511000 4.19964000 4.19857418 0.00282797 1037 1512986400 2017.12.11 10:00 4.19904000 4.20510000 4.19834000 4.20634000 4.19919569 0.00326491 703 1512990000 2017.12.11 11:00 4.20514000 4.20375000 4.20290000 4.20624000 4.19962943 0.00360357 458 1512993600 2017.12.11 12:00 4.20371000 4.20345000 4.20190000 4.20430000 4.19999330 0.00386900 464 1512997200 2017.12.11 13:00 4.20354000 4.20315000 4.20200000 4.20544000 4.20029393 0.00405591 891 1513000800 2017.12.11 14:00 4.20310000 4.20400000 4.20290000 4.20436000 4.20064689 0.00432043 431 1513004400 2017.12.11 15:00 4.20404000 4.20394000 4.19984000 4.20406000 4.20096052 0.00434257 638 1513008000 2017.12.11 16:00 4.20390000 4.20345000 4.20240000 4.20560000 4.20119762 0.00430536 734 1513011600 2017.12.11 17:00 4.20350000 4.20585000 4.20330000 4.20764000 4.20164070 0.00448220 1113 1513015200 2017.12.11 18:00 4.20580000 4.20604000 4.20414000 4.20655000 4.20205968 0.00471986 565 1513018800 2017.12.11 19:00 4.20614000 4.20974000 4.20364000 4.21124000 4.20279114 0.00500957 957 1513022400 2017.12.11 20:00 4.20974000 4.20151000 4.20124000 4.20974000 4.20266913 0.00455655 1215 1513026000 2017.12.11 21:00 4.20175000 4.20088000 4.19938000 4.20332000 4.20249873 0.00411835 4339 1513029600 2017.12.11 22:00 4.20088000 4.19979000 4.19979000 4.20214000 4.20224076 0.00373356 395 1513033200 2017.12.11 23:00 4.19999000 4.19824000 4.19748000 4.20125000 4.20185973 0.00362185 638 1513036800 2017.12.12 00:00 4.19704000 4.19744000 4.19614000 4.20044000 4.20143881 0.00357850 170 1513040400 2017.12.12 01:00 4.19744000 4.19883000 4.19694000 4.19931000 4.20119035 0.00352599 426 1513044000 2017.12.12 02:00 4.19924000 4.19644000 4.19624000 4.20034000 4.20073793 0.00366774 507 1513047600 2017.12.12 03:00 4.19644000 4.19704000 4.19644000 4.19714000 4.20038575 0.00377527 36 1513051200 2017.12.12 04:00 4.19694000 4.19725000 4.19684000 4.19740000 4.20008711 0.00392938 48 1513054800 2017.12.12 05:00 4.19728000 4.19714000 4.19704000 4.19729000 4.19980643 0.00409712 56 1513058400 2017.12.12 06:00 4.19714000 4.19704000 4.19694000 4.19714000 4.19954296 0.00407397 22 1513062000 2017.12.12 07:00 4.19724000 4.19734000 4.19694000 4.19774000 4.19933316 0.00407187 27 1513065600 2017.12.12 08:00 4.19734000 4.20204000 4.19724000 4.20284000 4.19959095 0.00392168 181 1513069200 2017.12.12 09:00 4.20230000 4.20324000 4.19790000 4.20334000 4.19993848 0.00382745 860 1513072800 2017.12.12 10:00 4.20325000 4.20804000 4.20244000 4.20855000 4.20071005 0.00399559 1169 1513076400 2017.12.12 11:00 4.20814000 4.20664000 4.20474000 4.21144000 4.20127481 0.00411923 2089 1513080000 2017.12.12 12:00 4.20654000 4.20560000 4.20470000 4.20850000 4.20168673 0.00422024 1472 1513083600 2017.12.12 13:00 4.20564000 4.20680000 4.20550000 4.20699000 4.20217371 0.00433731 527 1513087200 2017.12.12 14:00 4.20665000 4.20315000 4.20314000 4.20670000 4.20226669 0.00427790 462 1513090800 2017.12.12 15:00 4.20321000 4.20294000 4.20220000 4.20493000 4.20233081 0.00396408 1505 1513094400 2017.12.12 16:00 4.20284000 4.20725000 4.20160000 4.20884000 4.20279931 0.00426731 1968 1513098000 2017.12.12 17:00 4.20715000 4.21725000 4.20710000 4.21725000 4.20417556 0.00571226 2422 1513101600 2017.12.12 18:00 4.21730000 4.21034000 4.20748000 4.21866000 4.20476265 0.00598977 2498 1513105200 2017.12.12 19:00 4.21044000 4.21124000 4.20944000 4.21244000 4.20537954 0.00618183 319 1513108800 2017.12.12 20:00 4.21164000 4.21318000 4.21094000 4.21357000 4.20612244 0.00638726 687 1513112400 2017.12.12 21:00 4.21311000 4.20889000 4.20884000 4.21330000 4.20638602 0.00628301 605 1513116000 2017.12.12 22:00 4.20889000 4.20846000 4.20844000 4.20918000 4.20658354 0.00594259 187 1513119600 2017.12.12 23:00 4.20844000 4.20854000 4.20834000 4.20998000 4.20676987 0.00559877 279 1513123200 2017.12.13 00:00 4.20824000 4.20804000 4.20564000 4.20824000 4.20689084 0.00520174 67 1513126800 2017.12.13 01:00 4.20764000 4.20642000 4.20642000 4.20894000 4.20684600 0.00472156 1031 1513130400 2017.12.13 02:00 4.20667000 4.20674000 4.20624000 4.20678000 4.20683590 0.00418225 227 1513134000 2017.12.13 03:00 4.20664000 4.20737000 4.20664000 4.20772000 4.20688677 0.00359456 162 1513137600 2017.12.13 04:00 4.20738000 4.20752000 4.20684000 4.20791000 4.20694707 0.00341319 160 1513141200 2017.12.13 05:00 4.20749000 4.20746000 4.20729000 4.20755000 4.20699592 0.00329641 120 1513144800 2017.12.13 06:00 4.20750000 4.20759000 4.20750000 4.20767000 4.20705250 0.00327277 88 1513148400 2017.12.13 07:00 4.20758000 4.20764000 4.20747000 4.20764000 4.20710846 0.00325627 82 1513152000 2017.12.13 08:00 4.20760000 4.20764000 4.20644000 4.20794000 4.20715908 0.00322388 113 1513155600 2017.12.13 09:00 4.20734000 4.21314000 4.20694000 4.21754000 4.20772869 0.00330557 1405 1513159200 2017.12.13 10:00 4.21324000 4.21504000 4.21132000 4.21524000 4.20842501 0.00332843 845 1513162800 2017.12.13 11:00 4.21510000 4.21624000 4.21400000 4.21624000 4.20916929 0.00333703 403 1513166400 2017.12.13 12:00 4.21604000 4.21670000 4.21550000 4.21753000 4.20988650 0.00356649 642 1513170000 2017.12.13 13:00 4.21675000 4.21514000 4.21368000 4.21744000 4.21038683 0.00337029 792 1513173600 2017.12.13 14:00 4.21504000 4.21284000 4.21274000 4.21575000 4.21062047 0.00342911 460 1513177200 2017.12.13 15:00 4.21294000 4.21415000 4.21193000 4.21547000 4.21095662 0.00354948 1413 1513180800 2017.12.13 16:00 4.21410000 4.21620000 4.21355000 4.21625000 4.21145599 0.00378733 802 1513184400 2017.12.13 17:00 4.21610000 4.21424000 4.21414000 4.21824000 4.21172113 0.00384589 844 1513188000 2017.12.13 18:00 4.21444000 4.21634000 4.21410000 4.21855000 4.21216102 0.00399178 689 1513191600 2017.12.13 19:00 4.21634000 4.21656000 4.21414000 4.21685000 4.21257997 0.00410482 701 1513195200 2017.12.13 20:00 4.21656000 4.21854000 4.21624000 4.21934000 4.21314759 0.00428677 412 1513198800 2017.12.13 21:00 4.21837000 4.21805000 4.21688000 4.21886000 4.21361449 0.00423058 1146 1513202400 2017.12.13 22:00 4.21809000 4.21724000 4.21694000 4.21914000 4.21395978 0.00406705 656 1513206000 2017.12.13 23:00 4.21724000 4.21614000 4.21604000 4.21743000 4.21416742 0.00384055 276 1513209600 2017.12.14 00:00 4.21614000 4.21564000 4.21434000 4.21804000 4.21430766 0.00356089 94 1513213200 2017.12.14 01:00 4.21564000 4.21704000 4.21564000 4.21754000 4.21456789 0.00325906 560 1513216800 2017.12.14 02:00 4.21704000 4.21844000 4.21704000 4.21850000 4.21493666 0.00294019 144 1513220400 2017.12.14 03:00 4.21784000 4.21854000 4.21784000 4.21854000 4.21527983 0.00249609 8 1513224000 2017.12.14 04:00 4.21864000 4.21874000 4.21864000 4.21874000 4.21560937 0.00183882 5 1513227600 2017.12.14 05:00 4.21864000 4.21869000 4.21855000 4.21874000 4.21590277 0.00176051 17 1513231200 2017.12.14 06:00 4.21862000 4.21805000 4.21805000 4.21862000 4.21610726 0.00173732 53 1513234800 2017.12.14 07:00 4.21806000 4.21807000 4.21611000 4.21814000 4.21629419 0.00173151 152 1513238400 2017.12.14 08:00 4.21807000 4.21864000 4.21774000 4.21894000 4.21651760 0.00174932 48 1513242000 2017.12.14 09:00 4.21854000 4.22054000 4.21674000 4.22171000 4.21690069 0.00185697 807 1513245600 2017.12.14 10:00 4.22024000 4.22044000 4.21754000 4.22313000 4.21723777 0.00171756 1649 1513249200 2017.12.14 11:00 4.22014000 4.22154000 4.21840000 4.22205000 4.21764750 0.00174272 593 1513252800 2017.12.14 12:00 4.22160000 4.22250000 4.22040000 4.22334000 4.21810964 0.00195281 573 1513256400 2017.12.14 13:00 4.22255000 4.22165000 4.22114000 4.22355000 4.21844682 0.00186951 947 1513260000 2017.12.14 14:00 4.22162000 4.22224000 4.22030000 4.22290000 4.21880808 0.00195481 1109 1513263600 2017.12.14 15:00 4.22224000 4.21780000 4.21754000 4.22303000 4.21871207 0.00191085 1203 1513267200 2017.12.14 16:00 4.21764000 4.22074000 4.21730000 4.22100000 4.21890521 0.00194100 988 1513270800 2017.12.14 17:00 4.22070000 4.21790000 4.21584000 4.22145000 4.21880947 0.00195302 1095 1513274400 2017.12.14 18:00 4.21780000 4.22424000 4.21685000 4.22434000 4.21932666 0.00220092 1347 1513278000 2017.12.14 19:00 4.22424000 4.22299000 4.22074000 4.22493000 4.21967555 0.00220307 427 1513281600 2017.12.14 20:00 4.22299000 4.22324000 4.22224000 4.22348000 4.22001502 0.00212145 787 1513285200 2017.12.14 21:00 4.22324000 4.22444000 4.22310000 4.22444000 4.22043645 0.00219770 170 1513288800 2017.12.14 22:00 4.22424000 4.22414000 4.22414000 4.22484000 4.22078917 0.00228365 44 1513292400 2017.12.14 23:00 4.22404000 4.22264000 4.22264000 4.22444000 4.22096544 0.00225914 326 1513296000 2017.12.15 00:00 4.22234000 4.22234000 4.21984000 4.22274000 4.22109635 0.00221846 19 1513299600 2017.12.15 01:00 4.22244000 4.22254000 4.22244000 4.22254000 4.22123384 0.00216560 4 1513303200 2017.12.15 02:00 4.22264000 4.22264000 4.22264000 4.22264000 4.22136776 0.00205219 1 1513306800 2017.12.15 03:00 4.22254000 4.22284000 4.22234000 4.22284000 4.22150797 0.00191676 13 1513310400 2017.12.15 04:00 4.22274000 4.22284000 4.22274000 4.22294000 4.22163483 0.00179990 5 1513314000 2017.12.15 05:00 4.22324000 4.22284000 4.22284000 4.22324000 4.22174961 0.00177553 3 1513321200 2017.12.15 07:00 4.22274000 4.22274000 4.22274000 4.22274000 4.22184393 0.00174121 2 1513324800 2017.12.15 08:00 4.22304000 4.22344000 4.22264000 4.22344000 4.22199594 0.00174005 15 1513328400 2017.12.15 09:00 4.22334000 4.22004000 4.21964000 4.22344000 4.22180966 0.00182272 566 1513332000 2017.12.15 10:00 4.22006000 4.22040000 4.21914000 4.22290000 4.22167541 0.00187888 1243 1513335600 2017.12.15 11:00 4.22045000 4.22134000 4.21874000 4.22244000 4.22164346 0.00188373 942 1513339200 2017.12.15 12:00 4.22124000 4.21644000 4.21635000 4.22142000 4.22114790 0.00219106 921 1513342800 2017.12.15 13:00 4.21645000 4.21790000 4.21424000 4.21894000 4.22083857 0.00242460 756 1513346400 2017.12.15 14:00 4.21785000 4.21690000 4.21585000 4.21795000 4.22046347 0.00266822 561 1513350000 2017.12.15 15:00 4.21700000 4.21560000 4.21500000 4.21834000 4.22000028 0.00294695 1065 1513353600 2017.12.15 16:00 4.21565000 4.21590000 4.21550000 4.21810000 4.21960978 0.00317149 1055 1513357200 2017.12.15 17:00 4.21584000 4.21004000 4.20744000 4.21595000 4.21869837 0.00403107 1982 1513360800 2017.12.15 18:00 4.20994000 4.21044000 4.20954000 4.21544000 4.21791186 0.00449505 2278 1513364400 2017.12.15 19:00 4.21034000 4.21082000 4.20944000 4.21127000 4.21723644 0.00476998 705 1513368000 2017.12.15 20:00 4.21082000 4.21510000 4.20914000 4.21585000 4.21703297 0.00470537 1786 1513371600 2017.12.15 21:00 4.21504000 4.20494000 4.20494000 4.21508000 4.21588126 0.00557741 901 1513375200 2017.12.15 22:00 4.20494000 4.20434000 4.20342000 4.20514000 4.21478209 0.00624081 170 1513378800 2017.12.15 23:00 4.20437000 4.20464000 4.20304000 4.20804000 4.21381618 0.00665168 957 1513555200 2017.12.18 00:00 4.20854000 4.20884000 4.20854000 4.20904000 4.21334226 0.00655902 26 1513558800 2017.12.18 01:00 4.20884000 4.21074000 4.20794000 4.21074000 4.21309442 0.00629043 235 1513562400 2017.12.18 02:00 4.21074000 4.20734000 4.20694000 4.21234000 4.21254638 0.00613648 1628 1513566000 2017.12.18 03:00 4.20744000 4.21064000 4.20734000 4.21374000 4.21236482 0.00573989 1656 1513569600 2017.12.18 04:00 4.21064000 4.21044000 4.21014000 4.21104000 4.21218151 0.00520902 1304 1513573200 2017.12.18 05:00 4.21064000 4.20964000 4.20889000 4.21064000 4.21193946 0.00493951 2092 1513576800 2017.12.18 06:00 4.20964000 4.20974000 4.20887000 4.21004000 4.21172999 0.00457807 432 1513580400 2017.12.18 07:00 4.20974000 4.20954000 4.20954000 4.20994000 4.21152142 0.00403973 293 1513584000 2017.12.18 08:00 4.20964000 4.20994000 4.20944000 4.21064000 4.21137081 0.00387328 4005 1513587600 2017.12.18 09:00 4.20994000 4.20854000 4.20760000 4.21024000 4.21110120 0.00356596 399 1513591200 2017.12.18 10:00 4.20809000 4.21124000 4.20804000 4.21204000 4.21111442 0.00332672 1048 1513594800 2017.12.18 11:00 4.21124000 4.21295000 4.21060000 4.21414000 4.21128924 0.00327459 1524 1513598400 2017.12.18 12:00 4.21290000 4.21314000 4.21034000 4.21350000 4.21146550 0.00323100 1297 1513602000 2017.12.18 13:00 4.21320000 4.21050000 4.20970000 4.21470000 4.21137355 0.00317232 622 1513605600 2017.12.18 14:00 4.21045000 4.20618000 4.20554000 4.21045000 4.21087893 0.00311814 1401 1513609200 2017.12.18 15:00 4.20621000 4.20884000 4.20600000 4.21054000 4.21068474 0.00306263 1668 1513612800 2017.12.18 16:00 4.20884000 4.20765000 4.20544000 4.20944000 4.21039572 0.00282310 982 1513616400 2017.12.18 17:00 4.20780000 4.20544000 4.20491000 4.20780000 4.20992375 0.00257488 1281 1513620000 2017.12.18 18:00 4.20550000 4.20104000 4.20002000 4.20595000 4.20907768 0.00281385 971 1513623600 2017.12.18 19:00 4.20110000 4.20184000 4.20104000 4.20330000 4.20838837 0.00308576 554 1513627200 2017.12.18 20:00 4.20175000 4.19800000 4.19800000 4.20340000 4.20739900 0.00393095 937 1513630800 2017.12.18 21:00 4.19854000 4.20238000 4.19794000 4.20286000 4.20692100 0.00408886 1451 1513634400 2017.12.18 22:00 4.20234000 4.20246000 4.20221000 4.20310000 4.20649615 0.00428760 178 1513638000 2017.12.18 23:00 4.20261000 4.20374000 4.20034000 4.20434000 4.20623366 0.00428056 628 1513641600 2017.12.19 00:00 4.20504000 4.20554000 4.20214000 4.20674000 4.20616759 0.00419013 418 1513645200 2017.12.19 01:00 4.20554000 4.20554000 4.20214000 4.20584000 4.20610782 0.00412828 767 1513648800 2017.12.19 02:00 4.20554000 4.20594000 4.20384000 4.20944000 4.20609184 0.00404944 1390 1513652400 2017.12.19 03:00 4.20584000 4.20664000 4.20418000 4.20764000 4.20614405 0.00397385 2366 1513656000 2017.12.19 04:00 4.20674000 4.20669000 4.20564000 4.20744000 4.20619604 0.00388346 306 1513659600 2017.12.19 05:00 4.20668000 4.20444000 4.20403000 4.20690000 4.20602880 0.00386346 167 1513663200 2017.12.19 06:00 4.20445000 4.20507000 4.20396000 4.20507000 4.20593748 0.00368279 135 1513666800 2017.12.19 07:00 4.20523000 4.20627000 4.20465000 4.20684000 4.20596915 0.00333869 266 1513670400 2017.12.19 08:00 4.20626000 4.20654000 4.20594000 4.20684000 4.20602352 0.00294896 82 1513674000 2017.12.19 09:00 4.20644000 4.20324000 4.20059000 4.20774000 4.20575842 0.00272701 1428 1513677600 2017.12.19 10:00 4.20314000 4.20204000 4.19817000 4.20374000 4.20540429 0.00270736 2184 1513681200 2017.12.19 11:00 4.20194000 4.20035000 4.19991000 4.20310000 4.20492293 0.00263392 1202 1513684800 2017.12.19 12:00 4.20027000 4.19914000 4.19884000 4.20125000 4.20437217 0.00266508 1320 1513688400 2017.12.19 13:00 4.19904000 4.19895000 4.19614000 4.19960000 4.20385577 0.00276898 1323 1513692000 2017.12.19 14:00 4.19890000 4.19634000 4.19580000 4.19944000 4.20313999 0.00307648 1184 1513695600 2017.12.19 15:00 4.19634000 4.19860000 4.19570000 4.19894000 4.20270761 0.00322278 2709 1513699200 2017.12.19 16:00 4.19865000 4.20005000 4.19645000 4.20220000 4.20245450 0.00313727 1919 1513702800 2017.12.19 17:00 4.20010000 4.20300000 4.19800000 4.20445000 4.20250645 0.00313050 2337 1513706400 2017.12.19 18:00 4.20305000 4.19934000 4.19884000 4.20379000 4.20220489 0.00325780 1205 1513710000 2017.12.19 19:00 4.19944000 4.20029000 4.19894000 4.20491000 4.20202252 0.00330043 676 1513713600 2017.12.19 20:00 4.20024000 4.19476000 4.19434000 4.20142000 4.20133085 0.00368538 1152 1513717200 2017.12.19 21:00 4.19514000 4.20136000 4.19514000 4.20154000 4.20133362 0.00356270 606 1513720800 2017.12.19 22:00 4.20147000 4.20071000 4.20026000 4.20153000 4.20127423 0.00342013 331 1513724400 2017.12.19 23:00 4.20134000 4.19844000 4.19744000 4.20154000 4.20100430 0.00327657 552 1513728000 2017.12.20 00:00 4.19454000 4.19964000 4.19454000 4.20054000 4.20087437 0.00303476 75 1513731600 2017.12.20 01:00 4.19944000 4.20114000 4.19904000 4.20134000 4.20089967 0.00292982 103 1513735200 2017.12.20 02:00 4.20114000 4.20051000 4.20037000 4.20404000 4.20086256 0.00277421 930 1513738800 2017.12.20 03:00 4.20048000 4.20044000 4.20034000 4.20074000 4.20082231 0.00248897 124 1513742400 2017.12.20 04:00 4.20043000 4.20040000 4.20033000 4.20056000 4.20078209 0.00212125 96 1513746000 2017.12.20 05:00 4.20037000 4.20031000 4.20023000 4.20056000 4.20073713 0.00203018 82 1513749600 2017.12.20 06:00 4.20033000 4.20023000 4.19992000 4.20050000 4.20068883 0.00198790 118 1513753200 2017.12.20 07:00 4.20040000 4.19584000 4.19574000 4.20046000 4.20022704 0.00205263 159 1513756800 2017.12.20 08:00 4.19604000 4.19994000 4.19584000 4.20014000 4.20019970 0.00202980 160 1513760400 2017.12.20 09:00 4.19994000 4.19982000 4.19594000 4.20374000 4.20016354 0.00200103 1278 1513764000 2017.12.20 10:00 4.19981000 4.19784000 4.19725000 4.20033000 4.19994225 0.00183228 778 1513767600 2017.12.20 11:00 4.19814000 4.19724000 4.19686000 4.20132000 4.19968489 0.00187199 1527 1513771200 2017.12.20 12:00 4.19710000 4.19722000 4.19630000 4.19846000 4.19945014 0.00193232 958 1513774800 2017.12.20 13:00 4.19691000 4.20244000 4.19664000 4.20585000 4.19973489 0.00191388 2542 1513778400 2017.12.20 14:00 4.20244000 4.20350000 4.20094000 4.20914000 4.20009347 0.00214167 1564 1513782000 2017.12.20 15:00 4.20344000 4.20135000 4.19914000 4.20424000 4.20021314 0.00218693 1239 1513785600 2017.12.20 16:00 4.20114000 4.20034000 4.19890000 4.20234000 4.20022522 0.00181755 3058 1513789200 2017.12.20 17:00 4.20029000 4.19970000 4.19664000 4.20048000 4.20017520 0.00179391 2865 1513792800 2017.12.20 18:00 4.19975000 4.20284000 4.19804000 4.20284000 4.20042899 0.00193210 1626 1513796400 2017.12.20 19:00 4.20270000 4.20524000 4.20224000 4.20611000 4.20088718 0.00224088 821 1513800000 2017.12.20 20:00 4.20524000 4.20524000 4.20464000 4.20544000 4.20130174 0.00251366 98 1513803600 2017.12.20 21:00 4.20524000 4.20414000 4.20364000 4.20548000 4.20157205 0.00266509 620 1513807200 2017.12.20 22:00 4.20414000 4.20244000 4.20171000 4.20445000 4.20165471 0.00268593 415 1513810800 2017.12.20 23:00 4.20197000 4.20314000 4.20174000 4.20355000 4.20179617 0.00273261 187 1513814400 2017.12.21 00:00 4.20304000 4.20374000 4.20164000 4.20384000 4.20198129 0.00280008 29 1513818000 2017.12.21 01:00 4.20364000 4.20404000 4.20364000 4.20414000 4.20217736 0.00286580 20 1513821600 2017.12.21 02:00 4.20394000 4.20424000 4.20324000 4.20424000 4.20237380 0.00292146 166 1513825200 2017.12.21 03:00 4.20434000 4.20424000 4.20424000 4.20504000 4.20255154 0.00260044 87 1513828800 2017.12.21 04:00 4.20394000 4.20414000 4.20384000 4.20414000 4.20270282 0.00258718 4 1513832400 2017.12.21 05:00 4.20394000 4.20394000 4.20394000 4.20394000 4.20282064 0.00253996 1 1513836000 2017.12.21 06:00 4.20404000 4.20324000 4.20214000 4.20414000 4.20286058 0.00228855 88 1513839600 2017.12.21 07:00 4.20334000 4.20214000 4.20194000 4.20364000 4.20279196 0.00192074 109 1513843200 2017.12.21 08:00 4.20254000 4.19874000 4.19834000 4.20324000 4.20240606 0.00179504 229 1513846800 2017.12.21 09:00 4.19864000 4.20324000 4.19746000 4.20362000 4.20248548 0.00178095 543 1513850400 2017.12.21 10:00 4.20334000 4.20065000 4.20064000 4.20389000 4.20231067 0.00185551 779 1513854000 2017.12.21 11:00 4.20060000 4.20161000 4.19904000 4.20193000 4.20224394 0.00187030 1004 1513857600 2017.12.21 12:00 4.20160000 4.20084000 4.20030000 4.20382000 4.20211023 0.00189802 702 1513861200 2017.12.21 13:00 4.20084000 4.20035000 4.19940000 4.20160000 4.20194259 0.00193986 1086 1513864800 2017.12.21 14:00 4.20045000 4.20080000 4.19834000 4.20134000 4.20183377 0.00199703 1340 1513868400 2017.12.21 15:00 4.20085000 4.19934000 4.19765000 4.20100000 4.20159627 0.00202429 1440 1513872000 2017.12.21 16:00 4.19924000 4.19534000 4.19520000 4.20124000 4.20100044 0.00249959 1900 1513875600 2017.12.21 17:00 4.19524000 4.19430000 4.19250000 4.19708000 4.20036230 0.00301285 1876 1513879200 2017.12.21 18:00 4.19434000 4.19540000 4.19314000 4.19780000 4.19988970 0.00332907 1465 1513882800 2017.12.21 19:00 4.19544000 4.19454000 4.19434000 4.19554000 4.19938020 0.00362147 330 1513886400 2017.12.21 20:00 4.19454000 4.19444000 4.19414000 4.19504000 4.19890971 0.00380153 233 1513890000 2017.12.21 21:00 4.19444000 4.19472000 4.19434000 4.19503000 4.19851069 0.00385914 1213 1513893600 2017.12.21 22:00 4.19462000 4.19680000 4.19444000 4.19682000 4.19834777 0.00370507 1080 1513897200 2017.12.21 23:00 4.19690000 4.19574000 4.19574000 4.19767000 4.19809941 0.00356721 363 1513900800 2017.12.22 00:00 4.19584000 4.19444000 4.19424000 4.19584000 4.19775089 0.00346296 35 1513904400 2017.12.22 01:00 4.19444000 4.19554000 4.19444000 4.19554000 4.19754033 0.00324300 82 1513908000 2017.12.22 02:00 4.19554000 4.19294000 4.19294000 4.19634000 4.19710220 0.00319236 318 1513911600 2017.12.22 03:00 4.19294000 4.19334000 4.19264000 4.19374000 4.19674390 0.00312993 92 1513915200 2017.12.22 04:00 4.19334000 4.19524000 4.19334000 4.19524000 4.19660067 0.00313028 90 1513918800 2017.12.22 05:00 4.19514000 4.19454000 4.19314000 4.19524000 4.19640442 0.00279710 37 1513922400 2017.12.22 06:00 4.19454000 4.19454000 4.19454000 4.19454000 4.19622685 0.00265885 2 1513926000 2017.12.22 07:00 4.19464000 4.19374000 4.19324000 4.19464000 4.19599001 0.00240950 47 1513929600 2017.12.22 08:00 4.19384000 4.19524000 4.19304000 4.19544000 4.19591858 0.00214530 74 1513933200 2017.12.22 09:00 4.19514000 4.19244000 4.19059000 4.19598000 4.19558729 0.00195956 747 1513936800 2017.12.22 10:00 4.19244000 4.19017000 4.19004000 4.19264000 4.19507135 0.00179911 575 1513940400 2017.12.22 11:00 4.19017000 4.19405000 4.18964000 4.19474000 4.19497408 0.00150063 1597 1513944000 2017.12.22 12:00 4.19420000 4.19170000 4.19024000 4.19615000 4.19466227 0.00154638 1658 1513947600 2017.12.22 13:00 4.19164000 4.19624000 4.19134000 4.19780000 4.19481253 0.00162593 1557 1513951200 2017.12.22 14:00 4.19614000 4.19574000 4.19384000 4.19755000 4.19490086 0.00166328 569 1513954800 2017.12.22 15:00 4.19564000 4.19134000 4.19014000 4.20098000 4.19456173 0.00173138 2202 1513958400 2017.12.22 16:00 4.19134000 4.19144000 4.19124000 4.19368000 4.19426442 0.00179911 1067 1513962000 2017.12.22 17:00 4.19144000 4.19044000 4.19004000 4.19184000 4.19390019 0.00193383 1067 1513965600 2017.12.22 18:00 4.19044000 4.19014000 4.18974000 4.19104000 4.19354208 0.00195755 384 1513969200 2017.12.22 19:00 4.19024000 4.19127000 4.18984000 4.19134000 4.19332569 0.00193877 209 1513972800 2017.12.22 20:00 4.19095000 4.19056000 4.19027000 4.19311000 4.19306229 0.00199853 454 1513976400 2017.12.22 21:00 4.19069000 4.19053000 4.19020000 4.19082000 4.19282112 0.00198262 579 1513980000 2017.12.22 22:00 4.19045000 4.19054000 4.19008000 4.19074000 4.19260387 0.00204164 88 1513983600 2017.12.22 23:00 4.19022000 4.18847000 4.18847000 4.19172000 4.19221017 0.00223712 186 1514246400 2017.12.26 00:00 4.18914000 4.18994000 4.18554000 4.19094000 4.19199396 0.00219673 17 1514250000 2017.12.26 01:00 4.19000000 4.19014000 4.18954000 4.19111000 4.19181739 0.00216407 152 1514253600 2017.12.26 02:00 4.19084000 4.18984000 4.18844000 4.19094000 4.19162907 0.00212102 208 1514257200 2017.12.26 03:00 4.18984000 4.19004000 4.18974000 4.19004000 4.19147773 0.00209526 24 1514260800 2017.12.26 04:00 4.19004000 4.19014000 4.19004000 4.19034000 4.19135033 0.00193190 53 1514264400 2017.12.26 05:00 4.18984000 4.18994000 4.18964000 4.19034000 4.19121601 0.00193187 58 1514268000 2017.12.26 06:00 4.18984000 4.18994000 4.18964000 4.19014000 4.19109449 0.00193668 62 1514271600 2017.12.26 07:00 4.18994000 4.19054000 4.18994000 4.19054000 4.19104168 0.00182113 77 1514275200 2017.12.26 08:00 4.19054000 4.18994000 4.18984000 4.19084000 4.19093676 0.00182431 170 1514278800 2017.12.26 09:00 4.19014000 4.19024000 4.18994000 4.19184000 4.19087040 0.00137853 372 1514282400 2017.12.26 10:00 4.18994000 4.19154000 4.18984000 4.19204000 4.19093417 0.00089875 121 1514286000 2017.12.26 11:00 4.19204000 4.19464000 4.19204000 4.19504000 4.19128711 0.00138119 100 1514289600 2017.12.26 12:00 4.19464000 4.19714000 4.19464000 4.19864000 4.19184452 0.00211536 371 1514293200 2017.12.26 13:00 4.19714000 4.20014000 4.19714000 4.20074000 4.19263457 0.00305410 241 1514296800 2017.12.26 14:00 4.20014000 4.19677000 4.19664000 4.20074000 4.19302842 0.00329085 463 1514300400 2017.12.26 15:00 4.19679000 4.19844000 4.19644000 4.19894000 4.19354381 0.00367320 721 1514304000 2017.12.26 16:00 4.19844000 4.19894000 4.19784000 4.20104000 4.19405773 0.00399382 1016 1514307600 2017.12.26 17:00 4.19914000 4.19854000 4.19784000 4.20024000 4.19448461 0.00419463 270 1514311200 2017.12.26 18:00 4.19864000 4.19684000 4.19674000 4.20054000 4.19470894 0.00421453 275 1514314800 2017.12.26 19:00 4.19694000 4.19654000 4.19634000 4.19754000 4.19488332 0.00405361 416 1514318400 2017.12.26 20:00 4.19654000 4.19640000 4.19568000 4.19685000 4.19502777 0.00395585 1594 1514322000 2017.12.26 21:00 4.19644000 4.19749000 4.19594000 4.19775000 4.19526227 0.00389868 1040 1514325600 2017.12.26 22:00 4.19748000 4.19774000 4.19739000 4.19809000 4.19549824 0.00379556 544 1514329200 2017.12.26 23:00 4.19764000 4.19704000 4.19704000 4.20013000 4.19564508 0.00363578 815 1514332800 2017.12.27 00:00 4.19664000 4.19524000 4.19514000 4.19845000 4.19560650 0.00341747 87 1514336400 2017.12.27 01:00 4.19498000 4.19521000 4.19454000 4.19586000 4.19556874 0.00317369 185 1514340000 2017.12.27 02:00 4.19519000 4.19437000 4.19437000 4.19559000 4.19545457 0.00293258 451 1514343600 2017.12.27 03:00 4.19444000 4.19554000 4.19428000 4.19575000 4.19546271 0.00271753 388 1514347200 2017.12.27 04:00 4.19554000 4.19554000 4.19504000 4.19574000 4.19547007 0.00241852 323 1514350800 2017.12.27 05:00 4.19554000 4.19564000 4.19504000 4.19614000 4.19548625 0.00210958 277 1514354400 2017.12.27 06:00 4.19564000 4.19584000 4.19474000 4.19624000 4.19551994 0.00189662 259 1514358000 2017.12.27 07:00 4.19624000 4.19784000 4.19564000 4.19934000 4.19574090 0.00181199 160 1514361600 2017.12.27 08:00 4.19784000 4.19704000 4.19524000 4.19784000 4.19586462 0.00173464 588 1514365200 2017.12.27 09:00 4.19727000 4.19074000 4.19064000 4.19987000 4.19537656 0.00203868 1460 1514368800 2017.12.27 10:00 4.19084000 4.18774000 4.18684000 4.19616000 4.19464927 0.00288391 1918 1514372400 2017.12.27 11:00 4.18784000 4.19054000 4.18709000 4.19092000 4.19425791 0.00304853 764 1514376000 2017.12.27 12:00 4.19054000 4.19184000 4.18978000 4.19253000 4.19402764 0.00299499 820 1514379600 2017.12.27 13:00 4.19174000 4.19054000 4.18772000 4.19204000 4.19369548 0.00302884 987 1514383200 2017.12.27 14:00 4.19054000 4.18757000 4.18684000 4.19075000 4.19311210 0.00340982 708 1514386800 2017.12.27 15:00 4.18752000 4.18825000 4.18740000 4.18900000 4.19264904 0.00362938 856 1514390400 2017.12.27 16:00 4.18833000 4.19023000 4.18707000 4.19334000 4.19241866 0.00364037 2169 1514394000 2017.12.27 17:00 4.19004000 4.18717000 4.18680000 4.19030000 4.19191879 0.00377595 878 1514397600 2017.12.27 18:00 4.18732000 4.19054000 4.18674000 4.19064000 4.19178747 0.00358985 495 1514401200 2017.12.27 19:00 4.19064000 4.19194000 4.18934000 4.19244000 4.19180200 0.00338957 1228 1514404800 2017.12.27 20:00 4.19194000 4.19175000 4.19141000 4.19234000 4.19179705 0.00330200 820 1514408400 2017.12.27 21:00 4.19175000 4.19133000 4.19110000 4.19176000 4.19175257 0.00321879 490 1514412000 2017.12.27 22:00 4.19133000 4.19164000 4.19110000 4.19246000 4.19174185 0.00316596 500 1514415600 2017.12.27 23:00 4.19169000 4.18984000 4.18974000 4.19217000 4.19156072 0.00308099 872 1514419200 2017.12.28 00:00 4.19004000 4.18854000 4.18664000 4.19024000 4.19127303 0.00301760 41 1514422800 2017.12.28 01:00 4.18854000 4.18864000 4.18854000 4.18864000 4.19102227 0.00290068 35 1514426400 2017.12.28 02:00 4.18864000 4.18934000 4.18864000 4.19084000 4.19086205 0.00270227 81 1514430000 2017.12.28 03:00 4.18934000 4.18934000 4.18924000 4.18934000 4.19071709 0.00219560 55 1514433600 2017.12.28 04:00 4.18934000 4.18974000 4.18934000 4.18974000 4.19062404 0.00164899 7 1514437200 2017.12.28 05:00 4.18974000 4.18974000 4.18974000 4.18974000 4.19053984 0.00162114 5 1514440800 2017.12.28 06:00 4.18964000 4.18924000 4.18884000 4.18964000 4.19041605 0.00147463 31 1514444400 2017.12.28 07:00 4.18954000 4.18974000 4.18884000 4.18994000 4.19035166 0.00145864 68 1514448000 2017.12.28 08:00 4.18994000 4.19044000 4.18934000 4.19044000 4.19036008 0.00142372 76 1514451600 2017.12.28 09:00 4.19054000 4.19054000 4.18854000 4.19184000 4.19037721 0.00143081 334 1514455200 2017.12.28 10:00 4.19024000 4.18326000 4.18174000 4.19063000 4.18969938 0.00188173 1306 1514458800 2017.12.28 11:00 4.18326000 4.17968000 4.17923000 4.18584000 4.18874515 0.00287868 1670 1514462400 2017.12.28 12:00 4.17963000 4.17964000 4.17894000 4.18424000 4.18787800 0.00358187 2402 1514466000 2017.12.28 13:00 4.17982000 4.18094000 4.17954000 4.18280000 4.18721724 0.00402450 1198 1514469600 2017.12.28 14:00 4.18090000 4.18070000 4.17889000 4.18165000 4.18659655 0.00434490 706 1514473200 2017.12.28 15:00 4.18075000 4.18230000 4.17960000 4.18244000 4.18618735 0.00437404 1475 1514476800 2017.12.28 16:00 4.18234000 4.18240000 4.17974000 4.18374000 4.18582665 0.00434874 1910 1514480400 2017.12.28 17:00 4.18238000 4.17814000 4.17754000 4.18514000 4.18509459 0.00462842 2375 1514484000 2017.12.28 18:00 4.17804000 4.17654000 4.17534000 4.17964000 4.18427987 0.00491537 1041 1514487600 2017.12.28 19:00 4.17674000 4.17444000 4.17444000 4.17734000 4.18334274 0.00539074 255 1514491200 2017.12.28 20:00 4.17444000 4.17484000 4.17424000 4.17494000 4.18253295 0.00574590 228 1514494800 2017.12.28 21:00 4.17474000 4.17474000 4.17454000 4.17514000 4.18179077 0.00598809 98 1514498400 2017.12.28 22:00 4.17484000 4.17444000 4.17444000 4.17543000 4.18109069 0.00610339 299 1514502000 2017.12.28 23:00 4.17444000 4.17534000 4.17379000 4.17629000 4.18054301 0.00605188 250 1514505600 2017.12.29 00:00 4.17394000 4.17744000 4.17394000 4.17744000 4.18024748 0.00577659 46 1514509200 2017.12.29 01:00 4.17754000 4.17764000 4.17744000 4.17764000 4.17999915 0.00542690 62 1514512800 2017.12.29 02:00 4.17754000 4.17764000 4.17754000 4.17764000 4.17977447 0.00505268 26 1514516400 2017.12.29 03:00 4.17754000 4.17764000 4.17744000 4.17774000 4.17957119 0.00454928 14 1514520000 2017.12.29 04:00 4.17774000 4.17574000 4.17444000 4.17784000 4.17920631 0.00387584 352 1514523600 2017.12.29 05:00 4.17574000 4.17554000 4.17534000 4.17594000 4.17885714 0.00291849 44 1514527200 2017.12.29 06:00 4.17544000 4.17574000 4.17544000 4.17591000 4.17856027 0.00271323 62 1514530800 2017.12.29 07:00 4.17564000 4.17624000 4.17554000 4.17624000 4.17833929 0.00266569 75 1514534400 2017.12.29 08:00 4.17644000 4.17654000 4.17544000 4.17684000 4.17816793 0.00261513 95 1514538000 2017.12.29 09:00 4.17664000 4.17705000 4.17514000 4.18014000 4.17806146 0.00250827 770 1514541600 2017.12.29 10:00 4.17706000 4.17084000 4.16924000 4.17774000 4.17737370 0.00263829 1038 1514545200 2017.12.29 11:00 4.17074000 4.17070000 4.16834000 4.17294000 4.17673811 0.00257066 1960 1514548800 2017.12.29 12:00 4.17065000 4.17387000 4.17024000 4.17394000 4.17646496 0.00220114 1095 1514552400 2017.12.29 13:00 4.17388000 4.17450000 4.17205000 4.17556000 4.17627782 0.00212700 816 1514556000 2017.12.29 14:00 4.17446000 4.17664000 4.17360000 4.17839000 4.17631231 0.00214255 1064 1514559600 2017.12.29 15:00 4.17684000 4.17620000 4.17524000 4.17794000 4.17630162 0.00209711 836 1514563200 2017.12.29 16:00 4.17610000 4.18254000 4.17354000 4.18274000 4.17689575 0.00266934 893 1514566800 2017.12.29 17:00 4.18264000 4.17304000 4.17224000 4.18444000 4.17652853 0.00263467 2706 1514570400 2017.12.29 18:00 4.17294000 4.17614000 4.17004000 4.17834000 4.17649153 0.00258499 1584 1514574000 2017.12.29 19:00 4.17614000 4.17424000 4.17182000 4.17614000 4.17627710 0.00257236 536 1514577600 2017.12.29 20:00 4.17424000 4.17444000 4.17374000 4.17454000 4.17610214 0.00255498 827 1514581200 2017.12.29 21:00 4.17444000 4.17504000 4.17394000 4.17594000 4.17600098 0.00252145 272 1514584800 2017.12.29 22:00 4.17494000 4.17584000 4.17306000 4.17624000 4.17598565 0.00249145 339 1514588400 2017.12.29 23:00 4.17574000 4.17654000 4.17574000 4.17799000 4.17603845 0.00248063 1369 1514851200 2018.01.02 00:00 4.17294000 4.17204000 4.17184000 4.17294000 4.17565764 0.00253855 13 1514854800 2018.01.02 01:00 4.17216000 4.17304000 4.17194000 4.17404000 4.17540834 0.00255945 1650 1514858400 2018.01.02 02:00 4.17543000 4.17497000 4.17344000 4.17611000 4.17536659 0.00255430 285 1514862000 2018.01.02 03:00 4.17495000 4.17532000 4.17374000 4.17593000 4.17536216 0.00254616 270 1514865600 2018.01.02 04:00 4.17529000 4.17444000 4.17394000 4.17594000 4.17527433 0.00252540 509 1514869200 2018.01.02 05:00 4.17444000 4.17314000 4.17284000 4.17474000 4.17507106 0.00249917 1386 1514872800 2018.01.02 06:00 4.17314000 4.17694000 4.17244000 4.17754000 4.17524906 0.00236413 1255 1514876400 2018.01.02 07:00 4.17694000 4.17674000 4.17454000 4.17724000 4.17539105 0.00216243 499 1514880000 2018.01.02 08:00 4.17674000 4.17654000 4.17422000 4.17724000 4.17550048 0.00215240 1035 1514883600 2018.01.02 09:00 4.17654000 4.17212000 4.17198000 4.17874000 4.17517853 0.00226431 717 1514887200 2018.01.02 10:00 4.17209000 4.17274000 4.17037000 4.17346000 4.17494628 0.00231004 862 1514890800 2018.01.02 11:00 4.17274000 4.16974000 4.16940000 4.17441000 4.17445045 0.00258716 754 1514894400 2018.01.02 12:00 4.16974000 4.17030000 4.16898000 4.17104000 4.17405517 0.00205310 1322 1514898000 2018.01.02 13:00 4.17040000 4.16238000 4.16119000 4.17119000 4.17294325 0.00335858 1642 1514901600 2018.01.02 14:00 4.16244000 4.16320000 4.16110000 4.16471000 4.17201532 0.00405695 1079 1514905200 2018.01.02 15:00 4.16300000 4.16054000 4.16050000 4.16414000 4.17092243 0.00496161 1060 1514908800 2018.01.02 16:00 4.16050000 4.16250000 4.16044000 4.16400000 4.17012029 0.00542637 1024 1514912400 2018.01.02 17:00 4.16255000 4.16114000 4.16100000 4.16480000 4.16926503 0.00587553 1112 1514916000 2018.01.02 18:00 4.16120000 4.16224000 4.16090000 4.16563000 4.16859598 0.00605815 1099 1514919600 2018.01.02 19:00 4.16214000 4.16244000 4.16039000 4.16259000 4.16800969 0.00608207 521 1514923200 2018.01.02 20:00 4.16244000 4.16254000 4.16224000 4.16348000 4.16748877 0.00625581 211 1514926800 2018.01.02 21:00 4.16254000 4.16214000 4.16204000 4.16259000 4.16697936 0.00635783 211 1514930400 2018.01.02 22:00 4.16214000 4.16054000 4.16034000 4.16214000 4.16636609 0.00638659 208 1514934000 2018.01.02 23:00 4.16054000 4.16054000 4.16014000 4.16074000 4.16581123 0.00629677 131 1514937600 2018.01.03 00:00 4.16024000 4.16064000 4.15974000 4.16104000 4.16531873 0.00617578 14 1514941200 2018.01.03 01:00 4.16054000 4.16044000 4.16034000 4.16074000 4.16485409 0.00607893 28 1514944800 2018.01.03 02:00 4.16064000 4.16094000 4.16044000 4.16094000 4.16448132 0.00553883 7 1514948400 2018.01.03 03:00 4.16124000 4.16124000 4.16064000 4.16124000 4.16417262 0.00486205 7 1514952000 2018.01.03 04:00 4.16114000 4.16104000 4.16084000 4.16134000 4.16387428 0.00401900 6 1514955600 2018.01.03 05:00 4.16074000 4.16134000 4.16074000 4.16144000 4.16363292 0.00356045 4 1514959200 2018.01.03 06:00 4.16154000 4.16154000 4.16134000 4.16154000 4.16343359 0.00287846 3 1514962800 2018.01.03 07:00 4.16144000 4.16134000 4.16094000 4.16144000 4.16323420 0.00244227 4 1514966400 2018.01.03 08:00 4.16164000 4.16174000 4.16124000 4.16204000 4.16309190 0.00176445 44 1514970000 2018.01.03 09:00 4.16164000 4.16374000 4.16104000 4.16394000 4.16315362 0.00181605 282 1514973600 2018.01.03 10:00 4.16374000 4.16394000 4.16282000 4.16528000 4.16322851 0.00188759 602 1514977200 2018.01.03 11:00 4.16394000 4.16700000 4.16374000 4.16774000 4.16358770 0.00222700 2202 1514980800 2018.01.03 12:00 4.16695000 4.16924000 4.16625000 4.17045000 4.16412602 0.00286127 1402 1514984400 2018.01.03 13:00 4.16925000 4.16650000 4.16590000 4.17091000 4.16435211 0.00296377 1018 1514988000 2018.01.03 14:00 4.16640000 4.16444000 4.16270000 4.16690000 4.16436048 0.00293079 860 1514991600 2018.01.03 15:00 4.16434000 4.16310000 4.16155000 4.16745000 4.16424044 0.00284606 1581 1514995200 2018.01.03 16:00 4.16304000 4.16233000 4.15990000 4.16468000 4.16405849 0.00275796 1646 1514998800 2018.01.03 17:00 4.16213000 4.15374000 4.15324000 4.16295000 4.16307578 0.00319273 2555 1515002400 2018.01.03 18:00 4.15384000 4.15534000 4.15384000 4.15790000 4.16233904 0.00344010 1244 1515006000 2018.01.03 19:00 4.15550000 4.15094000 4.14994000 4.15617000 4.16125341 0.00419382 713 1515009600 2018.01.03 20:00 4.15094000 4.15054000 4.14998000 4.15104000 4.16023309 0.00488672 465 1515013200 2018.01.03 21:00 4.15014000 4.15014000 4.14904000 4.15104000 4.15927184 0.00551588 554 1515016800 2018.01.03 22:00 4.15023000 4.15037000 4.15018000 4.15054000 4.15842405 0.00601393 206 1515020400 2018.01.03 23:00 4.15027000 4.14844000 4.14804000 4.15046000 4.15747319 0.00658794 455 1515024000 2018.01.04 00:00 4.14654000 4.14714000 4.14654000 4.14864000 4.15648907 0.00716788 45 1515027600 2018.01.04 01:00 4.14704000 4.14694000 4.14694000 4.14774000 4.15557964 0.00762889 186 1515031200 2018.01.04 02:00 4.14784000 4.14814000 4.14774000 4.14894000 4.15487110 0.00787828 286 1515034800 2018.01.04 03:00 4.14820000 4.14884000 4.14820000 4.14905000 4.15429671 0.00800900 3157 1515038400 2018.01.04 04:00 4.14874000 4.14894000 4.14844000 4.14934000 4.15378655 0.00804964 395 1515042000 2018.01.04 05:00 4.14894000 4.14884000 4.14864000 4.14924000 4.15331545 0.00791597 338 1515045600 2018.01.04 06:00 4.14894000 4.14854000 4.14806000 4.14894000 4.15286064 0.00770846 346 1515049200 2018.01.04 07:00 4.14834000 4.14864000 4.14794000 4.14864000 4.15245868 0.00714398 93 1515052800 2018.01.04 08:00 4.14844000 4.14774000 4.14594000 4.14864000 4.15200928 0.00618805 170 1515056400 2018.01.04 09:00 4.14784000 4.14799000 4.14724000 4.15160000 4.15162649 0.00532922 927 1515060000 2018.01.04 10:00 4.14794000 4.15255000 4.14785000 4.15495000 4.15171444 0.00451204 1746 1515063600 2018.01.04 11:00 4.15244000 4.15104000 4.14990000 4.15567000 4.15165021 0.00370537 1425 1515067200 2018.01.04 12:00 4.15104000 4.15434000 4.15024000 4.15477000 4.15190638 0.00305294 996 1515070800 2018.01.04 13:00 4.15430000 4.15434000 4.15354000 4.15634000 4.15213815 0.00322347 812 1515074400 2018.01.04 14:00 4.15420000 4.15520000 4.15345000 4.15544000 4.15242976 0.00341894 407 1515078000 2018.01.04 15:00 4.15515000 4.15674000 4.15390000 4.15694000 4.15284026 0.00380088 1100 1515081600 2018.01.04 16:00 4.15674000 4.15464000 4.15330000 4.15674000 4.15301166 0.00389659 1490 1515085200 2018.01.04 17:00 4.15470000 4.15384000 4.15345000 4.15705000 4.15309055 0.00389644 1265 1515088800 2018.01.04 18:00 4.15384000 4.15070000 4.14964000 4.15398000 4.15286288 0.00374856 1064 1515092400 2018.01.04 19:00 4.15074000 4.15044000 4.15030000 4.15144000 4.15263213 0.00352968 95 1515096000 2018.01.04 20:00 4.15044000 4.14874000 4.14702000 4.15064000 4.15226145 0.00324512 463 1515099600 2018.01.04 21:00 4.14874000 4.14864000 4.14864000 4.14954000 4.15191655 0.00299680 625 1515103200 2018.01.04 22:00 4.14864000 4.14834000 4.14714000 4.14884000 4.15157593 0.00289268 206 1515106800 2018.01.04 23:00 4.14794000 4.14819000 4.14779000 4.14844000 4.15125346 0.00287201 80 1515110400 2018.01.05 00:00 4.14824000 4.14704000 4.13748000 4.14844000 4.15085218 0.00294735 11 1515114000 2018.01.05 01:00 4.14684000 4.14684000 4.14674000 4.14704000 4.15047006 0.00305603 43 1515117600 2018.01.05 02:00 4.14714000 4.14172000 4.14114000 4.14734000 4.14963672 0.00367896 206 1515121200 2018.01.05 03:00 4.14174000 4.14208000 4.14099000 4.14242000 4.14891704 0.00417898 1262 1515124800 2018.01.05 04:00 4.14268000 4.14155000 4.14154000 4.14302000 4.14821541 0.00466547 164 1515128400 2018.01.05 05:00 4.14154000 4.14170000 4.14134000 4.14184000 4.14759490 0.00507772 127 1515132000 2018.01.05 06:00 4.14174000 4.14141000 4.14132000 4.14186000 4.14700586 0.00532213 101 1515135600 2018.01.05 07:00 4.14150000 4.14163000 4.14136000 4.14192000 4.14649387 0.00553644 158 1515139200 2018.01.05 08:00 4.14164000 4.14564000 4.14164000 4.14634000 4.14641255 0.00527801 206 1515142800 2018.01.05 09:00 4.14574000 4.15004000 4.14430000 4.15182000 4.14675802 0.00495623 949 1515146400 2018.01.05 10:00 4.15004000 4.15165000 4.14914000 4.15224000 4.14722393 0.00465295 429 1515150000 2018.01.05 11:00 4.15155000 4.15465000 4.15059000 4.15496000 4.14793117 0.00447504 842 1515153600 2018.01.05 12:00 4.15473000 4.15390000 4.15173000 4.15475000 4.14849963 0.00452127 1066 1515157200 2018.01.05 13:00 4.15395000 4.15620000 4.15285000 4.15635000 4.14923300 0.00488918 954 1515160800 2018.01.05 14:00 4.15624000 4.15426000 4.15364000 4.15660000 4.14971176 0.00516967 674 1515164400 2018.01.05 15:00 4.15425000 4.15450000 4.15154000 4.15574000 4.15016778 0.00544728 2338 1515168000 2018.01.05 16:00 4.15455000 4.15494000 4.15324000 4.15584000 4.15062228 0.00571516 1658 1515171600 2018.01.05 17:00 4.15494000 4.15320000 4.15288000 4.15560000 4.15086778 0.00582357 1332 1515175200 2018.01.05 18:00 4.15314000 4.15486000 4.15144000 4.15489000 4.15124799 0.00600902 940 1515178800 2018.01.05 19:00 4.15488000 4.15294000 4.15245000 4.15574000 4.15140913 0.00604336 535 1515182400 2018.01.05 20:00 4.15304000 4.15365000 4.15304000 4.15434000 4.15162255 0.00606099 315 1515186000 2018.01.05 21:00 4.15362000 4.15227000 4.15189000 4.15464000 4.15168421 0.00598843 418 1515189600 2018.01.05 22:00 4.15226000 4.15219000 4.15046000 4.15246000 4.15173238 0.00557303 320 1515193200 2018.01.05 23:00 4.15214000 4.14994000 4.14994000 4.15394000 4.15156168 0.00511746 193 1515369600 2018.01.08 00:00 4.14624000 4.15014000 4.14624000 4.15064000 4.15142628 0.00459784 10 1515373200 2018.01.08 01:00 4.15064000 4.15064000 4.15014000 4.15164000 4.15135140 0.00405555 69 1515376800 2018.01.08 02:00 4.15092000 4.15074000 4.15064000 4.15104000 4.15129317 0.00340467 15 1515380400 2018.01.08 03:00 4.15064000 4.15074000 4.15044000 4.15074000 4.15124049 0.00265572 23 1515384000 2018.01.08 04:00 4.15074000 4.15294000 4.15073000 4.15294000 4.15140234 0.00227518 38 1515394800 2018.01.08 07:00 4.15304000 4.15294000 4.15294000 4.15304000 4.15154879 0.00218976 14 1515398400 2018.01.08 08:00 4.15294000 4.15254000 4.15254000 4.15304000 4.15164319 0.00214377 34 1515402000 2018.01.08 09:00 4.15290000 4.15516000 4.15255000 4.15516000 4.15197812 0.00200232 306 1515405600 2018.01.08 10:00 4.15516000 4.16290000 4.15245000 4.16294000 4.15301830 0.00281872 1123 1515409200 2018.01.08 11:00 4.16285000 4.16430000 4.16260000 4.16700000 4.15409275 0.00364693 1415 1515412800 2018.01.08 12:00 4.16424000 4.16340000 4.16290000 4.16490000 4.15497915 0.00425947 439 1515416400 2018.01.08 13:00 4.16345000 4.16084000 4.16084000 4.16384000 4.15553733 0.00454143 255 1515420000 2018.01.08 14:00 4.16074000 4.16440000 4.16074000 4.16490000 4.15638139 0.00510804 982 1515423600 2018.01.08 15:00 4.16435000 4.16715000 4.16375000 4.16724000 4.15740698 0.00581067 1313 1515427200 2018.01.08 16:00 4.16704000 4.16860000 4.16624000 4.16910000 4.15847298 0.00655303 1167 1515430800 2018.01.08 17:00 4.16864000 4.17200000 4.16760000 4.17334000 4.15976127 0.00741969 1102 1515434400 2018.01.08 18:00 4.17195000 4.16994000 4.16954000 4.17304000 4.16073067 0.00789644 971 1515438000 2018.01.08 19:00 4.16994000 4.17379000 4.16924000 4.17412000 4.16197441 0.00851445 362 1515441600 2018.01.08 20:00 4.17374000 4.17294000 4.17284000 4.17384000 4.16301876 0.00884902 362 1515445200 2018.01.08 21:00 4.17296000 4.17334000 4.17094000 4.17344000 4.16400173 0.00889303 786 1515448800 2018.01.08 22:00 4.17334000 4.17162000 4.17159000 4.17344000 4.16472728 0.00866137 266 1515452400 2018.01.08 23:00 4.17162000 4.17154000 4.17095000 4.17164000 4.16537611 0.00832544 94 1515456000 2018.01.09 00:00 4.17154000 4.17114000 4.17014000 4.17164000 4.16592505 0.00783611 47 1515459600 2018.01.09 01:00 4.17114000 4.17154000 4.17104000 4.17154000 4.16645981 0.00721323 81 1515463200 2018.01.09 02:00 4.17154000 4.17164000 4.17114000 4.17164000 4.16695316 0.00665973 68 1515466800 2018.01.09 03:00 4.17164000 4.17164000 4.17154000 4.17184000 4.16739953 0.00594342 55 1515470400 2018.01.09 04:00 4.17184000 4.17154000 4.17154000 4.17184000 4.16779386 0.00494486 14 1515477600 2018.01.09 06:00 4.17154000 4.17154000 4.17154000 4.17154000 4.16815063 0.00402893 4 1515481200 2018.01.09 07:00 4.17154000 4.17154000 4.17134000 4.17164000 4.16847343 0.00381024 12 1515484800 2018.01.09 08:00 4.17154000 4.17014000 4.16964000 4.17194000 4.16863215 0.00364995 99 1515488400 2018.01.09 09:00 4.17024000 4.17534000 4.16974000 4.17545000 4.16927099 0.00347604 698 1515492000 2018.01.09 10:00 4.17534000 4.17735000 4.17494000 4.17885000 4.17004042 0.00300864 660 1515495600 2018.01.09 11:00 4.17740000 4.17750000 4.17504000 4.17875000 4.17075086 0.00279890 714 1515499200 2018.01.09 12:00 4.17745000 4.17614000 4.17444000 4.17745000 4.17126411 0.00265773 666 1515502800 2018.01.09 13:00 4.17614000 4.17585000 4.17570000 4.17834000 4.17170086 0.00255322 432 1515506400 2018.01.09 14:00 4.17590000 4.17900000 4.17530000 4.17920000 4.17239602 0.00273914 716 1515510000 2018.01.09 15:00 4.17894000 4.17980000 4.17865000 4.18015000 4.17310116 0.00292146 782 1515513600 2018.01.09 16:00 4.17985000 4.18294000 4.17955000 4.18397000 4.17403819 0.00348749 1486 1515517200 2018.01.09 17:00 4.18290000 4.18374000 4.18290000 4.18540000 4.17496217 0.00404450 1474 1515520800 2018.01.09 18:00 4.18375000 4.18244000 4.18234000 4.18450000 4.17567435 0.00438088 1379 1515524400 2018.01.09 19:00 4.18244000 4.18744000 4.18194000 4.18860000 4.17679489 0.00508331 1507 1515528000 2018.01.09 20:00 4.18764000 4.19148000 4.18649000 4.19201000 4.17819347 0.00605480 1164 1515531600 2018.01.09 21:00 4.19153000 4.18944000 4.18944000 4.19243000 4.17926457 0.00650145 1195 1515535200 2018.01.09 22:00 4.18944000 4.18914000 4.18834000 4.18954000 4.18020508 0.00677893 110 1515538800 2018.01.09 23:00 4.18914000 4.18894000 4.18894000 4.18914000 4.18103698 0.00690807 30 1515542400 2018.01.10 00:00 4.18864000 4.19054000 4.18734000 4.19054000 4.18194203 0.00703180 9 1515546000 2018.01.10 01:00 4.19054000 4.19054000 4.19054000 4.19054000 4.18276088 0.00700414 7 1515549600 2018.01.10 02:00 4.19054000 4.19054000 4.19054000 4.19054000 4.18350175 0.00683635 150 1515553200 2018.01.10 03:00 4.19054000 4.18985000 4.18983000 4.19124000 4.18410635 0.00648660 275 1515556800 2018.01.10 04:00 4.18985000 4.18997000 4.18981000 4.19026000 4.18466479 0.00583328 150 1515560400 2018.01.10 05:00 4.19000000 4.19001000 4.18991000 4.19004000 4.18517386 0.00555797 113 1515564000 2018.01.10 06:00 4.18998000 4.18999000 4.18992000 4.19003000 4.18563254 0.00535339 117 1515567600 2018.01.10 07:00 4.18999000 4.18999000 4.18990000 4.19007000 4.18604753 0.00508386 120 1515571200 2018.01.10 08:00 4.18996000 4.19024000 4.18989000 4.19134000 4.18644682 0.00459785 112 1515574800 2018.01.10 09:00 4.19024000 4.18864000 4.18754000 4.19084000 4.18665569 0.00390797 1107 1515578400 2018.01.10 10:00 4.18865000 4.18434000 4.18327000 4.18865000 4.18643515 0.00364028 1604 1515582000 2018.01.10 11:00 4.18424000 4.17676000 4.17634000 4.18424000 4.18551371 0.00438002 1464 1515585600 2018.01.10 12:00 4.17678000 4.18325000 4.17650000 4.18436000 4.18529812 0.00449104 1704 1515589200 2018.01.10 13:00 4.18323000 4.18554000 4.17913000 4.18580000 4.18532115 0.00446421 1753 1515592800 2018.01.10 14:00 4.18555000 4.18104000 4.17854000 4.18750000 4.18491342 0.00476305 1815 1515596400 2018.01.10 15:00 4.18104000 4.18174000 4.18041000 4.18448000 4.18461119 0.00495839 1684 1515600000 2018.01.10 16:00 4.18180000 4.17994000 4.17934000 4.18200000 4.18416632 0.00506563 1106 1515603600 2018.01.10 17:00 4.17984000 4.17623000 4.17408000 4.18225000 4.18341048 0.00559544 1859 1515607200 2018.01.10 18:00 4.17621000 4.17554000 4.17544000 4.18052000 4.18266091 0.00606063 1074 1515610800 2018.01.10 19:00 4.17594000 4.17424000 4.17284000 4.17624000 4.18185892 0.00652799 679 1515614400 2018.01.10 20:00 4.17404000 4.17204000 4.17094000 4.17434000 4.18092378 0.00697039 1351 1515618000 2018.01.10 21:00 4.17194000 4.17698000 4.17194000 4.17701000 4.18054818 0.00683368 509 1515621600 2018.01.10 22:00 4.17696000 4.17494000 4.17444000 4.17704000 4.18001407 0.00676151 494 1515625200 2018.01.10 23:00 4.17554000 4.17434000 4.17394000 4.17594000 4.17947368 0.00668578 151 1515628800 2018.01.11 00:00 4.17424000 4.17304000 4.17294000 4.17424000 4.17886095 0.00659051 38 1515632400 2018.01.11 01:00 4.17304000 4.17304000 4.17304000 4.17334000 4.17830658 0.00637082 92 1515636000 2018.01.11 02:00 4.17304000 4.17404000 4.17304000 4.17404000 4.17790023 0.00597003 142 1515639600 2018.01.11 03:00 4.17404000 4.17404000 4.17404000 4.17404000 4.17753259 0.00544544 14 1515643200 2018.01.11 04:00 4.17404000 4.17404000 4.17404000 4.17404000 4.17719997 0.00473317 4 1515646800 2018.01.11 05:00 4.17404000 4.17334000 4.17124000 4.17404000 4.17683235 0.00406640 80 1515650400 2018.01.11 06:00 4.17334000 4.17294000 4.17274000 4.17334000 4.17646165 0.00377584 172 1515654000 2018.01.11 07:00 4.17294000 4.17214000 4.17214000 4.17304000 4.17605006 0.00388280 150 1515657600 2018.01.11 08:00 4.17224000 4.17184000 4.17024000 4.17244000 4.17564911 0.00362372 166 1515661200 2018.01.11 09:00 4.17184000 4.17261000 4.17104000 4.17383000 4.17535967 0.00289045 598 1515664800 2018.01.11 10:00 4.17258000 4.17214000 4.17074000 4.17263000 4.17505303 0.00260807 522 1515668400 2018.01.11 11:00 4.17224000 4.17624000 4.17224000 4.17634000 4.17516608 0.00220130 309 1515672000 2018.01.11 12:00 4.17604000 4.17736000 4.17544000 4.17770000 4.17537502 0.00211055 402 1515675600 2018.01.11 13:00 4.17739000 4.17334000 4.17094000 4.17750000 4.17518121 0.00202366 751 1515679200 2018.01.11 14:00 4.17334000 4.17854000 4.17334000 4.18014000 4.17550109 0.00233913 1094 1515682800 2018.01.11 15:00 4.17850000 4.17454000 4.17392000 4.17874000 4.17540956 0.00227723 1264 1515686400 2018.01.11 16:00 4.17454000 4.17450000 4.17360000 4.17634000 4.17532294 0.00211123 890 1515690000 2018.01.11 17:00 4.17444000 4.17205000 4.17194000 4.17475000 4.17501123 0.00202453 1232 1515693600 2018.01.11 18:00 4.17200000 4.16884000 4.16884000 4.17304000 4.17442349 0.00217846 830 1515697200 2018.01.11 19:00 4.16884000 4.16964000 4.16880000 4.17065000 4.17396792 0.00227514 242 1515700800 2018.01.11 20:00 4.16964000 4.16894000 4.16845000 4.16984000 4.17348907 0.00242873 265 1515704400 2018.01.11 21:00 4.16894000 4.16844000 4.16834000 4.16905000 4.17300821 0.00262736 607 1515708000 2018.01.11 22:00 4.16844000 4.16764000 4.16760000 4.16904000 4.17249695 0.00286251 184 1515711600 2018.01.11 23:00 4.16724000 4.16634000 4.16574000 4.16730000 4.17191057 0.00317041 198 1515715200 2018.01.12 00:00 4.16654000 4.16594000 4.16594000 4.16694000 4.17134195 0.00344704 14 1515718800 2018.01.12 01:00 4.16594000 4.16594000 4.16594000 4.16604000 4.17082748 0.00368331 119 1515722400 2018.01.12 02:00 4.16594000 4.16604000 4.16554000 4.16644000 4.17037153 0.00387226 46 1515726000 2018.01.12 03:00 4.16604000 4.16634000 4.16604000 4.16674000 4.16998757 0.00402188 33 1515729600 2018.01.12 04:00 4.16634000 4.16644000 4.16634000 4.16644000 4.16964971 0.00414203 3 1515733200 2018.01.12 05:00 4.16620000 4.16614000 4.16604000 4.16644000 4.16931545 0.00422614 17 1515736800 2018.01.12 06:00 4.16614000 4.16624000 4.16594000 4.16634000 4.16902255 0.00429024 32 1515740400 2018.01.12 07:00 4.16614000 4.16584000 4.16574000 4.16624000 4.16871945 0.00408187 66 1515744000 2018.01.12 08:00 4.16584000 4.16614000 4.16474000 4.16645000 4.16847379 0.00366160 211 1515747600 2018.01.12 09:00 4.16614000 4.16714000 4.16565000 4.16964000 4.16834676 0.00351514 435 1515751200 2018.01.12 10:00 4.16714000 4.16665000 4.16592000 4.16975000 4.16818516 0.00268618 1074 1515754800 2018.01.12 11:00 4.16660000 4.16680000 4.16420000 4.16700000 4.16805324 0.00227065 583 1515758400 2018.01.12 12:00 4.16685000 4.16980000 4.16680000 4.17070000 4.16821960 0.00186718 639 1515762000 2018.01.12 13:00 4.16979000 4.17010000 4.16814000 4.17024000 4.16839869 0.00181712 447 1515765600 2018.01.12 14:00 4.17005000 4.17125000 4.16953000 4.17210000 4.16867024 0.00207853 590 1515769200 2018.01.12 15:00 4.17134000 4.16924000 4.16740000 4.17265000 4.16872450 0.00210559 2321 1515772800 2018.01.12 16:00 4.16924000 4.16644000 4.16420000 4.17004000 4.16850693 0.00202378 1271 1515776400 2018.01.12 17:00 4.16634000 4.16940000 4.16624000 4.16983000 4.16859199 0.00208545 1515 1515780000 2018.01.12 18:00 4.16934000 4.16944000 4.16704000 4.17104000 4.16867275 0.00213109 1261 1515783600 2018.01.12 19:00 4.16954000 4.16924000 4.16524000 4.17044000 4.16872677 0.00210051 1148 1515787200 2018.01.12 20:00 4.16934000 4.16791000 4.16787000 4.17006000 4.16864899 0.00197283 756 1515790800 2018.01.12 21:00 4.16788000 4.16764000 4.16734000 4.16798000 4.16855289 0.00184529 251 1515794400 2018.01.12 22:00 4.16754000 4.16904000 4.16754000 4.16924000 4.16859928 0.00177976 711 1515798000 2018.01.12 23:00 4.16904000 4.17034000 4.16864000 4.17134000 4.16876507 0.00180821 360 1515974400 2018.01.15 00:00 4.16594000 4.16694000 4.16594000 4.16694000 4.16859125 0.00172052 9 1515978000 2018.01.15 01:00 4.16818000 4.16792000 4.16648000 4.16924000 4.16852732 0.00162272 398 1515981600 2018.01.15 02:00 4.16776000 4.17111000 4.16749000 4.17324000 4.16877329 0.00167896 593 1515985200 2018.01.15 03:00 4.17111000 4.17064000 4.16964000 4.17174000 4.16895107 0.00162333 643 1515988800 2018.01.15 04:00 4.17074000 4.17084000 4.16974000 4.17114000 4.16913097 0.00157206 820 1515992400 2018.01.15 05:00 4.17084000 4.17074000 4.16964000 4.17114000 4.16928421 0.00156319 760 1515996000 2018.01.15 06:00 4.17074000 4.17064000 4.16964000 4.17114000 4.16941333 0.00148592 1126 1515999600 2018.01.15 07:00 4.17054000 4.17164000 4.16984000 4.17164000 4.16962540 0.00145466 715 1516003200 2018.01.15 08:00 4.17154000 4.16774000 4.16524000 4.17164000 4.16944584 0.00149934 673 1516006800 2018.01.15 09:00 4.16784000 4.16832000 4.16694000 4.17178000 4.16933861 0.00150840 1060 1516010400 2018.01.15 10:00 4.16834000 4.16807000 4.16444000 4.17209000 4.16921779 0.00146478 2372 1516014000 2018.01.15 11:00 4.16811000 4.16934000 4.16444000 4.16974000 4.16922943 0.00146546 1079 1516017600 2018.01.15 12:00 4.16934000 4.16784000 4.16664000 4.17004000 4.16909710 0.00136939 1121 1516021200 2018.01.15 13:00 4.16785000 4.17064000 4.16785000 4.17112000 4.16924405 0.00139685 998 1516024800 2018.01.15 14:00 4.17064000 4.16854000 4.16814000 4.17084000 4.16917700 0.00140720 626 1516028400 2018.01.15 15:00 4.16834000 4.17104000 4.16764000 4.17113000 4.16935442 0.00145770 928 1516032000 2018.01.15 16:00 4.17109000 4.17304000 4.17028000 4.17412000 4.16970543 0.00162741 1226 1516035600 2018.01.15 17:00 4.17304000 4.17361000 4.17246000 4.17504000 4.17007730 0.00178603 1044 1516039200 2018.01.15 18:00 4.17360000 4.17575000 4.17254000 4.17620000 4.17061755 0.00220554 1117 1516042800 2018.01.15 19:00 4.17574000 4.17040000 4.16990000 4.17651000 4.17059683 0.00220175 783 1516046400 2018.01.15 20:00 4.17040000 4.16904000 4.16807000 4.17124000 4.17044856 0.00206096 3662 1516050000 2018.01.15 21:00 4.16888000 4.16918000 4.16814000 4.16958000 4.17032775 0.00200328 5967 1516053600 2018.01.15 22:00 4.16913000 4.16905000 4.16895000 4.16954000 4.17020606 0.00201828 1108 1516057200 2018.01.15 23:00 4.16907000 4.16974000 4.16824000 4.17157000 4.17016167 0.00202031 360 1516060800 2018.01.16 00:00 4.16684000 4.16824000 4.16684000 4.17064000 4.16997865 0.00206523 60 1516064400 2018.01.16 01:00 4.16814000 4.17164000 4.16804000 4.17164000 4.17013688 0.00208257 817 1516068000 2018.01.16 02:00 4.17164000 4.17144000 4.17101000 4.17324000 4.17026099 0.00209890 432 1516071600 2018.01.16 03:00 4.17144000 4.17189000 4.17029000 4.17207000 4.17041613 0.00211599 516 1516075200 2018.01.16 04:00 4.17189000 4.17120000 4.17108000 4.17251000 4.17049078 0.00203911 474 1516078800 2018.01.16 05:00 4.17091000 4.17105000 4.17021000 4.17141000 4.17054404 0.00198391 346 1516082400 2018.01.16 06:00 4.17104000 4.17098000 4.17098000 4.17137000 4.17058556 0.00190515 267 1516086000 2018.01.16 07:00 4.17098000 4.17124000 4.17073000 4.17124000 4.17064789 0.00188505 202 1516089600 2018.01.16 08:00 4.17114000 4.17160000 4.17059000 4.17332000 4.17073857 0.00177627 480 1516093200 2018.01.16 09:00 4.17144000 4.17312000 4.17034000 4.17559000 4.17096537 0.00182496 2229 1516096800 2018.01.16 10:00 4.17316000 4.17609000 4.16712000 4.17624000 4.17145343 0.00202435 1630 1516100400 2018.01.16 11:00 4.17608000 4.18275000 4.17594000 4.18405000 4.17252929 0.00321536 1664 1516104000 2018.01.16 12:00 4.18287000 4.18034000 4.17934000 4.18528000 4.17327317 0.00375440 1712 1516107600 2018.01.16 13:00 4.18034000 4.18184000 4.17985000 4.18289000 4.17408906 0.00437605 581 1516111200 2018.01.16 14:00 4.18184000 4.17354000 4.17324000 4.18184000 4.17403677 0.00434584 1019 1516114800 2018.01.16 15:00 4.17364000 4.17324000 4.16904000 4.17404000 4.17396089 0.00425253 1862 1516118400 2018.01.16 16:00 4.17330000 4.17374000 4.17143000 4.17404000 4.17393985 0.00410363 1356 1516122000 2018.01.16 17:00 4.17371000 4.17184000 4.17053000 4.17515000 4.17373986 0.00396016 1412 1516125600 2018.01.16 18:00 4.17194000 4.16994000 4.16994000 4.17274000 4.17337797 0.00388563 708 1516129200 2018.01.16 19:00 4.16984000 4.17021000 4.16884000 4.17161000 4.17307626 0.00387041 873 1516132800 2018.01.16 20:00 4.17024000 4.17144000 4.17021000 4.17161000 4.17292043 0.00375330 966 1516136400 2018.01.16 21:00 4.17134000 4.17187000 4.17072000 4.17206000 4.17282038 0.00376564 602 1516140000 2018.01.16 22:00 4.17194000 4.17084000 4.16979000 4.17259000 4.17263178 0.00381437 340 1516143600 2018.01.16 23:00 4.17084000 4.16944000 4.16909000 4.17144000 4.17232780 0.00394200 269 1516147200 2018.01.17 00:00 4.16994000 4.16884000 4.16844000 4.17004000 4.17199563 0.00409538 36 1516150800 2018.01.17 01:00 4.16894000 4.16984000 4.16864000 4.17015000 4.17179033 0.00417977 163 1516154400 2018.01.17 02:00 4.16984000 4.17164000 4.16984000 4.17194000 4.17177601 0.00418073 642 1516158000 2018.01.17 03:00 4.17164000 4.17194000 4.17104000 4.17199000 4.17179163 0.00417386 445 1516161600 2018.01.17 04:00 4.17188000 4.17564000 4.17184000 4.17604000 4.17215814 0.00413642 335 1516165200 2018.01.17 05:00 4.17554000 4.17675000 4.17505000 4.17714000 4.17259546 0.00413016 455 1516168800 2018.01.17 06:00 4.17674000 4.17634000 4.17634000 4.17674000 4.17295208 0.00406923 227 1516172400 2018.01.17 07:00 4.17634000 4.17674000 4.17624000 4.17674000 4.17331284 0.00351495 242 1516176000 2018.01.17 08:00 4.17674000 4.17404000 4.17344000 4.17794000 4.17338209 0.00315633 352 1516179600 2018.01.17 09:00 4.17414000 4.17354000 4.17344000 4.17554000 4.17339713 0.00253209 1023 1516183200 2018.01.17 10:00 4.17344000 4.17404000 4.17020000 4.17404000 4.17345836 0.00255598 1070 1516186800 2018.01.17 11:00 4.17404000 4.17365000 4.17036000 4.17424000 4.17347661 0.00256195 1115 1516190400 2018.01.17 12:00 4.17374000 4.17255000 4.17034000 4.17710000 4.17338836 0.00253937 766 1516194000 2018.01.17 13:00 4.17260000 4.17424000 4.17114000 4.17438000 4.17346947 0.00254693 492 1516197600 2018.01.17 14:00 4.17424000 4.17364000 4.17344000 4.17588000 4.17348571 0.00242600 629 1516201200 2018.01.17 15:00 4.17364000 4.17200000 4.16985000 4.17374000 4.17334421 0.00230825 915 1516204800 2018.01.17 16:00 4.17204000 4.17463000 4.16974000 4.17504000 4.17346667 0.00230253 1535 1516208400 2018.01.17 17:00 4.17463000 4.16870000 4.16820000 4.17473000 4.17301270 0.00245948 1313 1516212000 2018.01.17 18:00 4.16869000 4.16959000 4.16855000 4.16984000 4.17268673 0.00253469 420 1516215600 2018.01.17 19:00 4.16957000 4.16535000 4.16444000 4.17014000 4.17198799 0.00301244 541 1516219200 2018.01.17 20:00 4.16534000 4.16474000 4.16384000 4.16574000 4.17129771 0.00351592 589 1516222800 2018.01.17 21:00 4.16473000 4.16514000 4.16394000 4.16554000 4.17071126 0.00395049 198 1516226400 2018.01.17 22:00 4.16494000 4.16739000 4.16494000 4.16762000 4.17039495 0.00412924 136 1516230000 2018.01.17 23:00 4.16749000 4.16464000 4.16454000 4.16750000 4.16984686 0.00450362 442 1516233600 2018.01.18 00:00 4.16494000 4.16504000 4.16454000 4.16524000 4.16938906 0.00459904 17 1516237200 2018.01.18 01:00 4.16494000 4.16494000 4.16404000 4.16494000 4.16896534 0.00453790 123 1516240800 2018.01.18 02:00 4.16494000 4.16504000 4.16494000 4.16584000 4.16859150 0.00442081 426 1516244400 2018.01.18 03:00 4.16504000 4.16584000 4.16494000 4.16684000 4.16832945 0.00413690 424 1516248000 2018.01.18 04:00 4.16584000 4.16554000 4.16534000 4.16664000 4.16806379 0.00403804 198 1516251600 2018.01.18 05:00 4.16554000 4.16514000 4.16474000 4.16574000 4.16778533 0.00395037 375 1516255200 2018.01.18 06:00 4.16514000 4.16494000 4.16474000 4.16579000 4.16751435 0.00378394 392 1516258800 2018.01.18 07:00 4.16524000 4.16554000 4.16474000 4.16614000 4.16732632 0.00357041 405 1516262400 2018.01.18 08:00 4.16554000 4.16693000 4.16544000 4.16693000 4.16728857 0.00337670 210 1516266000 2018.01.18 09:00 4.16693000 4.16624000 4.16487000 4.16804000 4.16718871 0.00300057 1449 1516269600 2018.01.18 10:00 4.16624000 4.16346000 4.16294000 4.17045000 4.16683359 0.00269890 1282 1516273200 2018.01.18 11:00 4.16348000 4.16604000 4.16304000 4.16829000 4.16675801 0.00242847 1476 1516276800 2018.01.18 12:00 4.16604000 4.16734000 4.16590000 4.16908000 4.16681344 0.00170778 838 1516280400 2018.01.18 13:00 4.16734000 4.16664000 4.16600000 4.16814000 4.16679692 0.00164501 668 1516284000 2018.01.18 14:00 4.16664000 4.16730000 4.16548000 4.16893000 4.16684483 0.00156197 876 1516287600 2018.01.18 15:00 4.16714000 4.16430000 4.16404000 4.16740000 4.16660247 0.00145311 1036 1516291200 2018.01.18 16:00 4.16424000 4.16330000 4.16024000 4.16444000 4.16628795 0.00138279 1400 1516294800 2018.01.18 17:00 4.16324000 4.16215000 4.15970000 4.16380000 4.16589386 0.00146558 1169 1516298400 2018.01.18 18:00 4.16204000 4.16454000 4.16140000 4.16534000 4.16576492 0.00140604 1130 1516302000 2018.01.18 19:00 4.16454000 4.16264000 4.16264000 4.16514000 4.16546731 0.00145655 339 1516305600 2018.01.18 20:00 4.16254000 4.16264000 4.16224000 4.16437000 4.16519804 0.00153179 1575 1516309200 2018.01.18 21:00 4.16232000 4.16234000 4.16104000 4.16322000 4.16492585 0.00163113 1009 1516312800 2018.01.18 22:00 4.16234000 4.16144000 4.16094000 4.16254000 4.16459386 0.00179937 505 1516316400 2018.01.18 23:00 4.16144000 4.16134000 4.16124000 4.16144000 4.16428397 0.00192902 23 1516320000 2018.01.19 00:00 4.16134000 4.16004000 4.15994000 4.16134000 4.16387978 0.00215648 12 1516323600 2018.01.19 01:00 4.15976000 4.16021000 4.15976000 4.16049000 4.16353028 0.00232992 14 1516327200 2018.01.19 02:00 4.16036000 4.16014000 4.15974000 4.16144000 4.16320739 0.00247712 362 1516330800 2018.01.19 03:00 4.16034000 4.16074000 4.15984000 4.16074000 4.16297240 0.00252107 63 1516334400 2018.01.19 04:00 4.16094000 4.16034000 4.15984000 4.16094000 4.16272170 0.00246487 89 1516338000 2018.01.19 05:00 4.16054000 4.16024000 4.16004000 4.16084000 4.16248535 0.00242598 40 1516341600 2018.01.19 06:00 4.16004000 4.15994000 4.15984000 4.16014000 4.16224293 0.00251324 19 1516345200 2018.01.19 07:00 4.16004000 4.16064000 4.15974000 4.16074000 4.16209027 0.00240816 70 1516348800 2018.01.19 08:00 4.16064000 4.16024000 4.15934000 4.16104000 4.16191406 0.00214758 200 1516352400 2018.01.19 09:00 4.16037000 4.16365000 4.16004000 4.16456000 4.16207938 0.00191708 926 1516356000 2018.01.19 10:00 4.16360000 4.16854000 4.16344000 4.16892000 4.16269468 0.00221631 1001 1516359600 2018.01.19 11:00 4.16854000 4.17444000 4.16669000 4.17591000 4.16381328 0.00366305 1637 1516363200 2018.01.19 12:00 4.17444000 4.17394000 4.17167000 4.17695000 4.16477773 0.00458398 807 1516366800 2018.01.19 13:00 4.17390000 4.17495000 4.17214000 4.17687000 4.16574652 0.00538200 658 1516370400 2018.01.19 14:00 4.17490000 4.17080000 4.17014000 4.17490000 4.16622780 0.00566736 1277 1516374000 2018.01.19 15:00 4.17084000 4.16923000 4.16894000 4.17261000 4.16651373 0.00575454 1492 1516377600 2018.01.19 16:00 4.16909000 4.17044000 4.16667000 4.17064000 4.16688766 0.00588599 1651 1516381200 2018.01.19 17:00 4.17024000 4.17230000 4.17024000 4.17450000 4.16740312 0.00609111 1058 1516384800 2018.01.19 18:00 4.17234000 4.17374000 4.17214000 4.17430000 4.16800663 0.00629578 583 1516388400 2018.01.19 19:00 4.17364000 4.17323000 4.17224000 4.17424000 4.16850410 0.00637457 326 1516392000 2018.01.19 20:00 4.17328000 4.17254000 4.17244000 4.17359000 4.16888847 0.00625783 488 1516395600 2018.01.19 21:00 4.17244000 4.17264000 4.17162000 4.17394000 4.16924576 0.00609270 490 1516399200 2018.01.19 22:00 4.17264000 4.17244000 4.17214000 4.17273000 4.16954997 0.00584664 244 1516402800 2018.01.19 23:00 4.17244000 4.17024000 4.17024000 4.17254000 4.16961569 0.00551714 112 1516579200 2018.01.22 00:00 4.16814000 4.17044000 4.16814000 4.17044000 4.16969419 0.00512225 30 1516582800 2018.01.22 01:00 4.16926000 4.17069000 4.16926000 4.17116000 4.16978903 0.00467073 68 1516586400 2018.01.22 02:00 4.17068000 4.17144000 4.17034000 4.17174000 4.16994627 0.00411787 311 1516590000 2018.01.22 03:00 4.17124000 4.17072000 4.17055000 4.17194000 4.17001996 0.00353996 767 1516593600 2018.01.22 04:00 4.17074000 4.17114000 4.17062000 4.17131000 4.17012663 0.00274470 151 1516597200 2018.01.22 05:00 4.17094000 4.17104000 4.17073000 4.17144000 4.17021361 0.00228111 193 1516600800 2018.01.22 06:00 4.17094000 4.17124000 4.17074000 4.17134000 4.17031137 0.00219076 282 1516604400 2018.01.22 07:00 4.17124000 4.17134000 4.17098000 4.17174000 4.17040933 0.00193192 408 1516608000 2018.01.22 08:00 4.17130000 4.17094000 4.17074000 4.17214000 4.17045987 0.00173425 564 1516611600 2018.01.22 09:00 4.17084000 4.16960000 4.16804000 4.17164000 4.17037798 0.00147729 951 1516615200 2018.01.22 10:00 4.16967000 4.17069000 4.16890000 4.17070000 4.17040769 0.00145747 546 1516618800 2018.01.22 11:00 4.17064000 4.16918000 4.16864000 4.17299000 4.17029077 0.00153392 733 1516622400 2018.01.22 12:00 4.16921000 4.17064000 4.16881000 4.17148000 4.17032403 0.00151364 795 1516626000 2018.01.22 13:00 4.17064000 4.17055000 4.16924000 4.17324000 4.17034555 0.00143532 1101 1516629600 2018.01.22 14:00 4.17054000 4.17006000 4.16934000 4.17191000 4.17031836 0.00123557 698 1516633200 2018.01.22 15:00 4.17004000 4.17124000 4.16909000 4.17143000 4.17040613 0.00102162 1047 1516636800 2018.01.22 16:00 4.17121000 4.16925000 4.16904000 4.17230000 4.17029602 0.00098815 688 1516640400 2018.01.22 17:00 4.16918000 4.16624000 4.16590000 4.17015000 4.16990974 0.00134056 1102 1516644000 2018.01.22 18:00 4.16620000 4.16736000 4.16584000 4.16894000 4.16966690 0.00141526 679 1516647600 2018.01.22 19:00 4.16724000 4.16624000 4.16614000 4.16794000 4.16934053 0.00170264 607 1516651200 2018.01.22 20:00 4.16623000 4.16564000 4.16458000 4.16664000 4.16898810 0.00198608 1097 1516654800 2018.01.22 21:00 4.16554000 4.16554000 4.16494000 4.16574000 4.16865971 0.00220026 451 1516658400 2018.01.22 22:00 4.16554000 4.16642000 4.16514000 4.16991000 4.16844640 0.00223703 743 1516662000 2018.01.22 23:00 4.16622000 4.16634000 4.16614000 4.16821000 4.16824579 0.00228995 185 1516665600 2018.01.23 00:00 4.16544000 4.16534000 4.16184000 4.16714000 4.16796905 0.00236640 83 1516669200 2018.01.23 01:00 4.16514000 4.16564000 4.16499000 4.16570000 4.16774724 0.00238180 26 1516672800 2018.01.23 02:00 4.16534000 4.16684000 4.16528000 4.16684000 4.16766083 0.00228019 55 1516676400 2018.01.23 03:00 4.16684000 4.16684000 4.16618000 4.16684000 4.16758266 0.00214940 3 1516680000 2018.01.23 04:00 4.16684000 4.16537000 4.16537000 4.16684000 4.16737193 0.00210154 4 1516683600 2018.01.23 05:00 4.16538000 4.16554000 4.16474000 4.16665000 4.16719746 0.00210427 263 1516687200 2018.01.23 06:00 4.16554000 4.16537000 4.16523000 4.16605000 4.16702342 0.00201115 132 1516690800 2018.01.23 07:00 4.16539000 4.16584000 4.16524000 4.16632000 4.16691071 0.00197878 237 1516694400 2018.01.23 08:00 4.16592000 4.16654000 4.16584000 4.16714000 4.16687540 0.00179674 559 1516698000 2018.01.23 09:00 4.16664000 4.17194000 4.16664000 4.17220000 4.16735775 0.00199195 918 1516701600 2018.01.23 10:00 4.17194000 4.17002000 4.16984000 4.17220000 4.16761129 0.00205286 959 1516705200 2018.01.23 11:00 4.17007000 4.17034000 4.16935000 4.17275000 4.16787117 0.00208531 682 1516708800 2018.01.23 12:00 4.17025000 4.17144000 4.16904000 4.17169000 4.16821106 0.00235997 773 1516712400 2018.01.23 13:00 4.17144000 4.17220000 4.17125000 4.17425000 4.16859096 0.00264139 1032 1516716000 2018.01.23 14:00 4.17215000 4.17188000 4.17055000 4.17241000 4.16890420 0.00286047 652 1516719600 2018.01.23 15:00 4.17180000 4.16940000 4.16870000 4.17196000 4.16895142 0.00282017 933 1516723200 2018.01.23 16:00 4.16938000 4.17094000 4.16909000 4.17094000 4.16914081 0.00282900 1267 1516726800 2018.01.23 17:00 4.17084000 4.16636000 4.16636000 4.17140000 4.16887597 0.00268763 1368 1516730400 2018.01.23 18:00 4.16634000 4.16754000 4.16624000 4.17014000 4.16874873 0.00261269 727 1516734000 2018.01.23 19:00 4.16764000 4.17069000 4.16754000 4.17151000 4.16893362 0.00263122 934 1516737600 2018.01.23 20:00 4.17064000 4.16724000 4.16654000 4.17091000 4.16877232 0.00250488 1837 1516741200 2018.01.23 21:00 4.16724000 4.16664000 4.16644000 4.16834000 4.16856924 0.00243329 317 1516744800 2018.01.23 22:00 4.16664000 4.16564000 4.16554000 4.16664000 4.16829027 0.00248544 189 1516748400 2018.01.23 23:00 4.16544000 4.16434000 4.16434000 4.16591000 4.16791405 0.00264081 998 1516752000 2018.01.24 00:00 4.16564000 4.16444000 4.16434000 4.16654000 4.16758319 0.00275021 51 1516755600 2018.01.24 01:00 4.16444000 4.16461000 4.16444000 4.16556000 4.16730003 0.00286526 327 1516759200 2018.01.24 02:00 4.16458000 4.16494000 4.16434000 4.16523000 4.16707526 0.00295535 345 1516762800 2018.01.24 03:00 4.16512000 4.16490000 4.16472000 4.16595000 4.16686810 0.00305985 227 1516766400 2018.01.24 04:00 4.16480000 4.16521000 4.16477000 4.16535000 4.16671018 0.00314459 237 1516770000 2018.01.24 05:00 4.16521000 4.16568000 4.16519000 4.16579000 4.16661207 0.00296348 181 1516773600 2018.01.24 06:00 4.16564000 4.16674000 4.16563000 4.16694000 4.16662425 0.00285997 337 1516777200 2018.01.24 07:00 4.16674000 4.16724000 4.16674000 4.16724000 4.16668290 0.00272398 267 1516780800 2018.01.24 08:00 4.16724000 4.16814000 4.16704000 4.16834000 4.16682167 0.00250196 472 1516784400 2018.01.24 09:00 4.16831000 4.16914000 4.16620000 4.16924000 4.16704246 0.00223929 1371 1516788000 2018.01.24 10:00 4.16904000 4.16904000 4.16767000 4.17015000 4.16723270 0.00202921 855 1516791600 2018.01.24 11:00 4.16934000 4.16333000 4.16204000 4.17028000 4.16686102 0.00208373 1153 1516795200 2018.01.24 12:00 4.16284000 4.15810000 4.15474000 4.16490000 4.16602663 0.00256979 1537 1516798800 2018.01.24 13:00 4.15804000 4.15694000 4.15217000 4.15862000 4.16516124 0.00325742 1304 1516802400 2018.01.24 14:00 4.15694000 4.15492000 4.15297000 4.15854000 4.16418588 0.00400074 1213 1516806000 2018.01.24 15:00 4.15487000 4.15564000 4.15474000 4.15731000 4.16337199 0.00425861 1612 1516809600 2018.01.24 16:00 4.15534000 4.14710000 4.14690000 4.15534000 4.16182228 0.00568316 2066 1516813200 2018.01.24 17:00 4.14714000 4.14610000 4.14441000 4.14904000 4.16032492 0.00682638 2133 1516816800 2018.01.24 18:00 4.14614000 4.15084000 4.14414000 4.15154000 4.15942159 0.00723798 1304 1516820400 2018.01.24 19:00 4.15074000 4.15281000 4.15004000 4.15394000 4.15879192 0.00744903 1351 1516824000 2018.01.24 20:00 4.15281000 4.15104000 4.15074000 4.15484000 4.15805364 0.00770767 1124 1516827600 2018.01.24 21:00 4.15101000 4.15054000 4.14918000 4.15102000 4.15733805 0.00790876 1065 1516831200 2018.01.24 22:00 4.15054000 4.14924000 4.14924000 4.15104000 4.15656681 0.00809521 944 1516834800 2018.01.24 23:00 4.14944000 4.14984000 4.14924000 4.15034000 4.15592616 0.00814971 229 1516838400 2018.01.25 00:00 4.15104000 4.14964000 4.14874000 4.15104000 4.15532748 0.00811490 283 1516842000 2018.01.25 01:00 4.14994000 4.15214000 4.14934000 4.15217000 4.15502391 0.00785875 339 1516845600 2018.01.25 02:00 4.15214000 4.15234000 4.15194000 4.15364000 4.15476830 0.00746129 390 1516849200 2018.01.25 03:00 4.15234000 4.15174000 4.15173000 4.15284000 4.15447989 0.00696629 179 1516852800 2018.01.25 04:00 4.15174000 4.15173000 4.15173000 4.15244000 4.15421800 0.00628112 232 1516856400 2018.01.25 05:00 4.15173000 4.15173000 4.15173000 4.15173000 4.15398104 0.00531238 79 1516860000 2018.01.25 06:00 4.15014000 4.14652000 4.14454000 4.15096000 4.15327047 0.00418541 1609 1516863600 2018.01.25 07:00 4.14651000 4.14394000 4.14384000 4.14654000 4.15238185 0.00371782 460 1516867200 2018.01.25 08:00 4.14404000 4.14264000 4.14164000 4.14524000 4.15145406 0.00375005 831 1516870800 2018.01.25 09:00 4.14275000 4.14670000 4.14274000 4.15014000 4.15100129 0.00352835 1120 1516874400 2018.01.25 10:00 4.14674000 4.15054000 4.14660000 4.15094000 4.15095736 0.00340212 958 1516878000 2018.01.25 11:00 4.15034000 4.14890000 4.14750000 4.15298000 4.15076142 0.00317490 1241 1516881600 2018.01.25 12:00 4.14885000 4.14644000 4.14621000 4.14924000 4.15034985 0.00304723 872 1516885200 2018.01.25 13:00 4.14634000 4.14900000 4.14634000 4.14935000 4.15022130 0.00287227 737 1516888800 2018.01.25 14:00 4.14910000 4.14653000 4.14450000 4.14930000 4.14986975 0.00288402 1267 1516892400 2018.01.25 15:00 4.14623000 4.14450000 4.14293000 4.14672000 4.14935834 0.00291180 2373 1516896000 2018.01.25 16:00 4.14451000 4.14774000 4.14403000 4.14884000 4.14920421 0.00287474 2341 1516899600 2018.01.25 17:00 4.14774000 4.14225000 4.14098000 4.14854000 4.14854191 0.00311577 2325 1516903200 2018.01.25 18:00 4.14244000 4.13724000 4.13619000 4.14325000 4.14746554 0.00390025 1815 1516906800 2018.01.25 19:00 4.13714000 4.13873000 4.13714000 4.13984000 4.14663358 0.00432960 954 1516910400 2018.01.25 20:00 4.13871000 4.13654000 4.13634000 4.13881000 4.14567229 0.00488385 375 1516914000 2018.01.25 21:00 4.13654000 4.14094000 4.13604000 4.14199000 4.14522159 0.00481970 2041 1516917600 2018.01.25 22:00 4.14104000 4.14106000 4.14084000 4.14221000 4.14482525 0.00466452 552 1516921200 2018.01.25 23:00 4.14107000 4.14214000 4.14094000 4.14237000 4.14456951 0.00444693 90 1516924800 2018.01.26 00:00 4.14204000 4.14184000 4.14114000 4.14234000 4.14430956 0.00418443 30 1516928400 2018.01.26 01:00 4.14184000 4.14184000 4.14184000 4.14184000 4.14407436 0.00385714 115 1516932000 2018.01.26 02:00 4.14184000 4.14184000 4.14184000 4.14184000 4.14386157 0.00382853 17 1516935600 2018.01.26 03:00 4.14184000 4.14184000 4.14184000 4.14214000 4.14366904 0.00383994 28 1516939200 2018.01.26 04:00 4.14184000 4.14184000 4.14184000 4.14184000 4.14349484 0.00384758 56 1516942800 2018.01.26 05:00 4.14184000 4.14184000 4.14164000 4.14184000 4.14333724 0.00378848 41 1516946400 2018.01.26 06:00 4.14184000 4.14214000 4.14184000 4.14214000 4.14322322 0.00342221 14 1516950000 2018.01.26 07:00 4.14214000 4.14194000 4.14174000 4.14234000 4.14310100 0.00316214 76 1516953600 2018.01.26 08:00 4.14184000 4.13944000 4.13894000 4.14264000 4.14275234 0.00308358 248 1516957200 2018.01.26 09:00 4.13948000 4.14045000 4.13824000 4.14564000 4.14253307 0.00271652 1717 1516960800 2018.01.26 10:00 4.14042000 4.14314000 4.13907000 4.14510000 4.14259087 0.00259346 1471 1516964400 2018.01.26 11:00 4.14304000 4.14800000 4.14214000 4.14806000 4.14310603 0.00304176 1151 1516968000 2018.01.26 12:00 4.14795000 4.14635000 4.14517000 4.14890000 4.14341498 0.00312240 938 1516971600 2018.01.26 13:00 4.14630000 4.14304000 4.14204000 4.14670000 4.14337926 0.00309206 1349 1516975200 2018.01.26 14:00 4.14294000 4.14178000 4.14128000 4.14300000 4.14322695 0.00271246 978 1516978800 2018.01.26 15:00 4.14175000 4.13939000 4.13764000 4.14209000 4.14286153 0.00249477 1828 1516982400 2018.01.26 16:00 4.13932000 4.13710000 4.13710000 4.14454000 4.14231281 0.00226466 2799 1516986000 2018.01.26 17:00 4.13690000 4.13574000 4.13364000 4.13908000 4.14168683 0.00259633 1812 1516989600 2018.01.26 18:00 4.13562000 4.13344000 4.13154000 4.13624000 4.14090142 0.00317217 1487 1516993200 2018.01.26 19:00 4.13324000 4.13204000 4.13064000 4.13624000 4.14005747 0.00379097 1495 1516996800 2018.01.26 20:00 4.13214000 4.13317000 4.13166000 4.13403000 4.13940152 0.00416611 2515 1517000400 2018.01.26 21:00 4.13321000 4.13666000 4.13279000 4.13697000 4.13914043 0.00422451 1135 1517004000 2018.01.26 22:00 4.13666000 4.13651000 4.13294000 4.13734000 4.13888991 0.00426820 923 1517007600 2018.01.26 23:00 4.13610000 4.12944000 4.12944000 4.13675000 4.13798992 0.00485449 553 1517184000 2018.01.29 00:00 4.12254000 4.13084000 4.12254000 4.13094000 4.13730897 0.00516780 4 1517187600 2018.01.29 01:00 4.13024000 4.13112000 4.12972000 4.13209000 4.13671955 0.00537204 402 1517191200 2018.01.29 02:00 4.13124000 4.13144000 4.13061000 4.13398000 4.13621673 0.00546561 548 1517194800 2018.01.29 03:00 4.13144000 4.13184000 4.13024000 4.13260000 4.13579990 0.00548255 877 1517198400 2018.01.29 04:00 4.13184000 4.13444000 4.13054000 4.13446000 4.13567039 0.00545557 376 1517202000 2018.01.29 05:00 4.13448000 4.13591000 4.13442000 4.13615000 4.13569321 0.00534634 233 1517205600 2018.01.29 06:00 4.13594000 4.13588000 4.13584000 4.13618000 4.13571100 0.00507882 74 1517209200 2018.01.29 07:00 4.13598000 4.13601000 4.13461000 4.13607000 4.13573947 0.00427255 269 1517212800 2018.01.29 08:00 4.13598000 4.13534000 4.13364000 4.13675000 4.13570143 0.00354724 463 1517216400 2018.01.29 09:00 4.13534000 4.13904000 4.12954000 4.14004000 4.13601939 0.00332955 1410 1517220000 2018.01.29 10:00 4.13894000 4.14278000 4.13808000 4.14750000 4.13666326 0.00368234 1667 1517223600 2018.01.29 11:00 4.14279000 4.14211000 4.14010000 4.14385000 4.13718199 0.00407699 1569 1517227200 2018.01.29 12:00 4.14209000 4.14370000 4.13976000 4.14440000 4.13780276 0.00462359 1114 1517230800 2018.01.29 13:00 4.14374000 4.14335000 4.14322000 4.14690000 4.13833106 0.00501481 774 1517234400 2018.01.29 14:00 4.14334000 4.14527000 4.14305000 4.14611000 4.13899192 0.00542421 1536 1517238000 2018.01.29 15:00 4.14522000 4.14709000 4.14290000 4.14734000 4.13976316 0.00581397 1653 1517241600 2018.01.29 16:00 4.14704000 4.14734000 4.14670000 4.15013000 4.14048477 0.00615185 1980 1517245200 2018.01.29 17:00 4.14740000 4.14645000 4.14551000 4.14911000 4.14105288 0.00645785 1528 1517248800 2018.01.29 18:00 4.14644000 4.14274000 4.14195000 4.14718000 4.14121356 0.00645184 1357 1517252400 2018.01.29 19:00 4.14284000 4.14004000 4.13938000 4.14434000 4.14110179 0.00585768 836 1517256000 2018.01.29 20:00 4.14017000 4.14084000 4.13974000 4.14094000 4.14107686 0.00538314 288 1517259600 2018.01.29 21:00 4.14084000 4.14166000 4.14052000 4.14198000 4.14113240 0.00491353 1164 1517263200 2018.01.29 22:00 4.14169000 4.14508000 4.14134000 4.14596000 4.14150836 0.00453673 491 1517266800 2018.01.29 23:00 4.14554000 4.14454000 4.14454000 4.14596000 4.14179709 0.00405796 183 1517270400 2018.01.30 00:00 4.14454000 4.14504000 4.14424000 4.14504000 4.14210594 0.00377493 28 1517274000 2018.01.30 01:00 4.14454000 4.14463000 4.14454000 4.14464000 4.14234632 0.00354164 19 1517277600 2018.01.30 02:00 4.14468000 4.14481000 4.14468000 4.14496000 4.14258096 0.00324878 157 1517281200 2018.01.30 03:00 4.14484000 4.14487000 4.14473000 4.14531000 4.14279896 0.00289413 181 1517284800 2018.01.30 04:00 4.14486000 4.14479000 4.14461000 4.14508000 4.14298859 0.00233355 155 1517288400 2018.01.30 05:00 4.14481000 4.14497000 4.14458000 4.14544000 4.14317729 0.00211577 163 1517292000 2018.01.30 06:00 4.14491000 4.14534000 4.14484000 4.14554000 4.14338326 0.00207605 81 1517295600 2018.01.30 07:00 4.14524000 4.14574000 4.14474000 4.14624000 4.14360771 0.00202338 112 1517299200 2018.01.30 08:00 4.14574000 4.14784000 4.14514000 4.15014000 4.14401079 0.00208194 312 1517302800 2018.01.30 09:00 4.14794000 4.14818000 4.14628000 4.15034000 4.14440786 0.00215932 976 1517306400 2018.01.30 10:00 4.14817000 4.14934000 4.14777000 4.15138000 4.14487759 0.00233317 1004 1517310000 2018.01.30 11:00 4.14934000 4.14645000 4.14439000 4.14934000 4.14502734 0.00230173 1198 1517313600 2018.01.30 12:00 4.14614000 4.14520000 4.14050000 4.14635000 4.14504378 0.00224401 1719 1517317200 2018.01.30 13:00 4.14517000 4.14834000 4.14505000 4.14886000 4.14535771 0.00236478 936 1517320800 2018.01.30 14:00 4.14827000 4.14610000 4.14426000 4.14827000 4.14542840 0.00230344 1356 1517324400 2018.01.30 15:00 4.14614000 4.14354000 4.14229000 4.14670000 4.14524855 0.00201046 1699 1517328000 2018.01.30 16:00 4.14354000 4.15433000 4.14330000 4.15530000 4.14611345 0.00256392 2003 1517331600 2018.01.30 17:00 4.15423000 4.15980000 4.15363000 4.16514000 4.14741693 0.00380466 2801 1517335200 2018.01.30 18:00 4.15977000 4.15784000 4.15694000 4.16014000 4.14840961 0.00450412 1186 1517338800 2018.01.30 19:00 4.15794000 4.15584000 4.15514000 4.15854000 4.14911726 0.00481330 794 1517342400 2018.01.30 20:00 4.15584000 4.15707000 4.15574000 4.15790000 4.14987467 0.00516018 558 1517346000 2018.01.30 21:00 4.15706000 4.15955000 4.15704000 4.15970000 4.15079613 0.00561051 1109 1517349600 2018.01.30 22:00 4.15956000 4.15924000 4.15924000 4.15970000 4.15160031 0.00590143 478 1517353200 2018.01.30 23:00 4.15934000 4.15694000 4.15624000 4.15964000 4.15210885 0.00591927 73 1517356800 2018.01.31 00:00 4.15464000 4.15734000 4.15464000 4.15744000 4.15260705 0.00588498 54 1517360400 2018.01.31 01:00 4.15724000 4.15654000 4.15564000 4.15764000 4.15298162 0.00575015 161 1517364000 2018.01.31 02:00 4.15624000 4.15524000 4.15494000 4.15634000 4.15319670 0.00553562 228 1517367600 2018.01.31 03:00 4.15534000 4.15600000 4.15524000 4.15664000 4.15346368 0.00533038 275 1517371200 2018.01.31 04:00 4.15601000 4.15593000 4.15504000 4.15623000 4.15369857 0.00521554 255 1517374800 2018.01.31 05:00 4.15593000 4.15514000 4.15474000 4.15593000 4.15383585 0.00507712 248 1517378400 2018.01.31 06:00 4.15484000 4.15574000 4.15464000 4.15574000 4.15401720 0.00498817 37 1517382000 2018.01.31 07:00 4.15574000 4.15574000 4.15574000 4.15634000 4.15418127 0.00469166 58 1517385600 2018.01.31 08:00 4.15574000 4.15494000 4.15494000 4.15624000 4.15425353 0.00422912 251 1517389200 2018.01.31 09:00 4.15494000 4.15254000 4.15004000 4.15515000 4.15409034 0.00407948 1425 1517392800 2018.01.31 10:00 4.15255000 4.15164000 4.15015000 4.15448000 4.15385697 0.00380585 1334 1517396400 2018.01.31 11:00 4.15165000 4.14833000 4.14721000 4.15194000 4.15333060 0.00360531 1152 1517400000 2018.01.31 12:00 4.14833000 4.14979000 4.14665000 4.15000000 4.15299340 0.00389769 1223 1517403600 2018.01.31 13:00 4.14960000 4.14790000 4.14650000 4.14984000 4.15250831 0.00403983 775 1517407200 2018.01.31 14:00 4.14788000 4.14744000 4.14675000 4.14974000 4.15202561 0.00427615 783 1517410800 2018.01.31 15:00 4.14744000 4.15097000 4.14639000 4.15144000 4.15192508 0.00424984 1433 1517414400 2018.01.31 16:00 4.15095000 4.15093000 4.14864000 4.15225000 4.15183031 0.00414359 1673 1517418000 2018.01.31 17:00 4.15091000 4.15144000 4.14933000 4.15563000 4.15179314 0.00378443 1643 1517421600 2018.01.31 18:00 4.15134000 4.15015000 4.14947000 4.15280000 4.15163665 0.00347807 1107 1517425200 2018.01.31 19:00 4.15016000 4.15204000 4.14958000 4.15236000 4.15167506 0.00325758 494 1517428800 2018.01.31 20:00 4.15204000 4.15174000 4.15124000 4.15304000 4.15168125 0.00299953 521 1517432400 2018.01.31 21:00 4.15174000 4.15331000 4.15044000 4.15401000 4.15183637 0.00278690 1226 1517436000 2018.01.31 22:00 4.15329000 4.15294000 4.15294000 4.15339000 4.15194147 0.00267885 145 1517439600 2018.01.31 23:00 4.15294000 4.15124000 4.14974000 4.15294000 4.15187467 0.00252761 207 1517443200 2018.02.01 00:00 4.15104000 4.15084000 4.14884000 4.15114000 4.15177613 0.00236711 87 1517446800 2018.02.01 01:00 4.15084000 4.15084000 4.15084000 4.15084000 4.15168697 0.00224598 176 1517450400 2018.02.01 02:00 4.15084000 4.15084000 4.15084000 4.15084000 4.15160631 0.00204934 156 1517454000 2018.02.01 03:00 4.15084000 4.15104000 4.15084000 4.15124000 4.15155237 0.00181764 178 1517457600 2018.02.01 04:00 4.15104000 4.15114000 4.15104000 4.15114000 4.15151310 0.00163868 102 1517461200 2018.02.01 05:00 4.15114000 4.15114000 4.15114000 4.15114000 4.15147757 0.00160905 73 1517464800 2018.02.01 06:00 4.15104000 4.15124000 4.15104000 4.15124000 4.15145494 0.00159963 40 1517468400 2018.02.01 07:00 4.15124000 4.15124000 4.15114000 4.15134000 4.15143447 0.00143212 41 1517472000 2018.02.01 08:00 4.15124000 4.15094000 4.15064000 4.15154000 4.15138738 0.00137342 258 1517475600 2018.02.01 09:00 4.15094000 4.15144000 4.15054000 4.15347000 4.15139239 0.00113171 925 1517479200 2018.02.01 10:00 4.15164000 4.14934000 4.14894000 4.15337000 4.15119692 0.00083003 1080 1517482800 2018.02.01 11:00 4.14944000 4.15035000 4.14720000 4.15076000 4.15111627 0.00085481 4919 1517486400 2018.02.01 12:00 4.15027000 4.15204000 4.14953000 4.15204000 4.15120424 0.00086792 417 1517490000 2018.02.01 13:00 4.15204000 4.15130000 4.15120000 4.15385000 4.15121336 0.00086607 774 1517493600 2018.02.01 14:00 4.15134000 4.15215000 4.15102000 4.15385000 4.15130256 0.00084832 1091 1517497200 2018.02.01 15:00 4.15223000 4.15794000 4.15144000 4.15806000 4.15193470 0.00168891 1758 1517500800 2018.02.01 16:00 4.15794000 4.15573000 4.15483000 4.16018000 4.15229616 0.00193937 1721 1517504400 2018.02.01 17:00 4.15583000 4.15505000 4.15474000 4.16014000 4.15255843 0.00208449 2460 1517508000 2018.02.01 18:00 4.15484000 4.15354000 4.15224000 4.15694000 4.15265191 0.00212248 1074 1517511600 2018.02.01 19:00 4.15344000 4.15014000 4.15014000 4.15354000 4.15241268 0.00210355 544 1517515200 2018.02.01 20:00 4.15014000 4.15064000 4.15005000 4.15394000 4.15224385 0.00207728 941 1517518800 2018.02.01 21:00 4.15064000 4.15192000 4.15034000 4.15244000 4.15221301 0.00205064 1997 1517522400 2018.02.01 22:00 4.15190000 4.15355000 4.15094000 4.15819000 4.15234034 0.00206080 1205 1517526000 2018.02.01 23:00 4.15387000 4.15234000 4.15147000 4.15524000 4.15234031 0.00204018 382 1517529600 2018.02.02 00:00 4.15184000 4.15154000 4.15154000 4.15314000 4.15226409 0.00202570 106 1517533200 2018.02.02 01:00 4.15184000 4.15220000 4.15154000 4.15474000 4.15225799 0.00201001 484 1517536800 2018.02.02 02:00 4.15212000 4.15662000 4.15059000 4.15662000 4.15267342 0.00221602 712 1517540400 2018.02.02 03:00 4.15671000 4.15506000 4.15396000 4.15688000 4.15290071 0.00226633 737 1517544000 2018.02.02 04:00 4.15485000 4.15473000 4.15454000 4.15516000 4.15307493 0.00226905 220 1517547600 2018.02.02 05:00 4.15470000 4.15468000 4.15455000 4.15481000 4.15322779 0.00227527 150 1517551200 2018.02.02 06:00 4.15467000 4.15453000 4.15440000 4.15484000 4.15335181 0.00212197 331 1517554800 2018.02.02 07:00 4.15447000 4.15456000 4.15434000 4.15459000 4.15346688 0.00202518 129 1517558400 2018.02.02 08:00 4.15455000 4.15474000 4.15424000 4.15484000 4.15358813 0.00201280 208 1517562000 2018.02.02 09:00 4.15464000 4.15281000 4.15142000 4.15563000 4.15351402 0.00196098 1271 1517565600 2018.02.02 10:00 4.15295000 4.15784000 4.15246000 4.15940000 4.15392602 0.00210969 1740 1517569200 2018.02.02 11:00 4.15782000 4.16090000 4.15764000 4.16450000 4.15459021 0.00249252 1887 1517572800 2018.02.02 12:00 4.16104000 4.15814000 4.15798000 4.16204000 4.15492828 0.00266537 911 1517576400 2018.02.02 13:00 4.15812000 4.15683000 4.15450000 4.15894000 4.15510940 0.00274243 1198 1517580000 2018.02.02 14:00 4.15669000 4.15435000 4.15429000 4.15705000 4.15503707 0.00270741 1263 1517583600 2018.02.02 15:00 4.15430000 4.15924000 4.15229000 4.16157000 4.15543735 0.00270471 3292 1517587200 2018.02.02 16:00 4.15923000 4.16172000 4.15923000 4.16290000 4.15603570 0.00291943 1653 1517590800 2018.02.02 17:00 4.16279000 4.16237000 4.16174000 4.16394000 4.15663897 0.00318821 1288 1517594400 2018.02.02 18:00 4.16244000 4.16515000 4.16144000 4.16644000 4.15744954 0.00376343 998 1517598000 2018.02.02 19:00 4.16510000 4.16594000 4.16510000 4.16654000 4.15825816 0.00418616 654 1517601600 2018.02.02 20:00 4.16594000 4.16814000 4.16564000 4.16944000 4.15919928 0.00463354 436 1517605200 2018.02.02 21:00 4.16804000 4.16924000 4.16804000 4.16995000 4.16015554 0.00505836 433 1517608800 2018.02.02 22:00 4.16934000 4.16904000 4.16840000 4.17000000 4.16100168 0.00554375 174 1517612400 2018.02.02 23:00 4.16904000 4.16924000 4.16844000 4.17004000 4.16178628 0.00584980 1510 1517788800 2018.02.05 00:00 4.16714000 4.16744000 4.16714000 4.16744000 4.16232473 0.00588493 9 1517792400 2018.02.05 01:00 4.16744000 4.16744000 4.16744000 4.16744000 4.16281190 0.00583747 94 1517796000 2018.02.05 02:00 4.16744000 4.16834000 4.16744000 4.16844000 4.16333839 0.00575534 168 1517799600 2018.02.05 03:00 4.16824000 4.16804000 4.16734000 4.16834000 4.16378616 0.00556923 201 1517803200 2018.02.05 04:00 4.16804000 4.16814000 4.16714000 4.16824000 4.16420081 0.00531669 219 1517806800 2018.02.05 05:00 4.16814000 4.16744000 4.16734000 4.16814000 4.16450931 0.00472967 151 1517810400 2018.02.05 06:00 4.16744000 4.16784000 4.16744000 4.16784000 4.16482651 0.00454412 53 1517814000 2018.02.05 07:00 4.16784000 4.16674000 4.16674000 4.16784000 4.16500875 0.00447395 266 1517817600 2018.02.05 08:00 4.16674000 4.16474000 4.16464000 4.16764000 4.16498316 0.00420476 347 1517821200 2018.02.05 09:00 4.16484000 4.16130000 4.16074000 4.16770000 4.16463238 0.00394798 866 1517824800 2018.02.05 10:00 4.16114000 4.15764000 4.15690000 4.16226000 4.16396644 0.00383261 1388 1517828400 2018.02.05 11:00 4.15764000 4.15800000 4.15630000 4.15889000 4.16339821 0.00420017 1032 1517832000 2018.02.05 12:00 4.15774000 4.15697000 4.15653000 4.15918000 4.16278600 0.00473977 952 1517835600 2018.02.05 13:00 4.15701000 4.15474000 4.15453000 4.15753000 4.16201971 0.00545834 1422 1517839200 2018.02.05 14:00 4.15480000 4.15925000 4.15380000 4.16030000 4.16175593 0.00558700 1649 1517842800 2018.02.05 15:00 4.15930000 4.15167000 4.15067000 4.16055000 4.16079536 0.00638693 2764 1517846400 2018.02.05 16:00 4.15162000 4.14375000 4.14180000 4.15379000 4.15917200 0.00786950 3471 1517850000 2018.02.05 17:00 4.14363000 4.14900000 4.14363000 4.15007000 4.15820323 0.00825459 1798 1517853600 2018.02.05 18:00 4.14898000 4.14994000 4.14604000 4.15024000 4.15741626 0.00839748 762 1517857200 2018.02.05 19:00 4.15004000 4.14914000 4.14874000 4.15064000 4.15662804 0.00845308 206 1517860800 2018.02.05 20:00 4.14894000 4.15004000 4.14772000 4.15014000 4.15600061 0.00843563 387 1517864400 2018.02.05 21:00 4.15004000 4.15404000 4.14994000 4.15460000 4.15581389 0.00810660 959 1517868000 2018.02.05 22:00 4.15404000 4.15874000 4.15404000 4.15914000 4.15609256 0.00756559 1784 1517871600 2018.02.05 23:00 4.15854000 4.15774000 4.15694000 4.16324000 4.15624946 0.00706180 618 1517875200 2018.02.06 00:00 4.15534000 4.15724000 4.15534000 4.15854000 4.15634380 0.00653868 91 1517878800 2018.02.06 01:00 4.15774000 4.15815000 4.15695000 4.15852000 4.15651582 0.00606583 181 1517882400 2018.02.06 02:00 4.15798000 4.15914000 4.15796000 4.15968000 4.15676574 0.00557653 144 1517886000 2018.02.06 03:00 4.15904000 4.15974000 4.15884000 4.15994000 4.15704900 0.00522834 122 1517889600 2018.02.06 04:00 4.15974000 4.16049000 4.15884000 4.16064000 4.15737672 0.00511861 481 1517893200 2018.02.06 05:00 4.16050000 4.16204000 4.16042000 4.16344000 4.15782084 0.00533806 263 1517896800 2018.02.06 06:00 4.16204000 4.16254000 4.16184000 4.16267000 4.15827028 0.00563817 129 1517900400 2018.02.06 07:00 4.16255000 4.16374000 4.16254000 4.16432000 4.15879121 0.00600140 124 1517904000 2018.02.06 08:00 4.16364000 4.16364000 4.16004000 4.16604000 4.15925300 0.00629264 518 1517907600 2018.02.06 09:00 4.16364000 4.15624000 4.15624000 4.16364000 4.15896605 0.00611786 1691 1517911200 2018.02.06 10:00 4.15624000 4.15027000 4.14894000 4.15726000 4.15813785 0.00606249 1804 1517914800 2018.02.06 11:00 4.15026000 4.15440000 4.15013000 4.15637000 4.15778187 0.00582804 1838 1517918400 2018.02.06 12:00 4.15445000 4.15544000 4.15385000 4.15789000 4.15755883 0.00488996 1839 1517922000 2018.02.06 13:00 4.15544000 4.15906000 4.15364000 4.16057000 4.15770180 0.00452953 1903 1517925600 2018.02.06 14:00 4.15909000 4.16387000 4.15902000 4.16794000 4.15828925 0.00443329 2650 1517929200 2018.02.06 15:00 4.16398000 4.16615000 4.16380000 4.16940000 4.15903789 0.00431280 2285 1517932800 2018.02.06 16:00 4.16624000 4.16370000 4.16043000 4.17214000 4.15948190 0.00394802 3359 1517936400 2018.02.06 17:00 4.16384000 4.16900000 4.16076000 4.17005000 4.16038839 0.00428925 3909 1517940000 2018.02.06 18:00 4.16894000 4.16334000 4.16294000 4.17127000 4.16066949 0.00433914 1847 1517943600 2018.02.06 19:00 4.16344000 4.15583000 4.15424000 4.16374000 4.16020859 0.00439893 946 1517947200 2018.02.06 20:00 4.15577000 4.15864000 4.15564000 4.16006000 4.16005920 0.00436738 587 1517950800 2018.02.06 21:00 4.15864000 4.15644000 4.15644000 4.15934000 4.15971451 0.00444438 703 1517954400 2018.02.06 22:00 4.15654000 4.15404000 4.15329000 4.15676000 4.15917408 0.00467670 319 1517958000 2018.02.06 23:00 4.15404000 4.15474000 4.15404000 4.15474000 4.15875179 0.00484197 75 1517961600 2018.02.07 00:00 4.15394000 4.15504000 4.15274000 4.15624000 4.15839829 0.00495695 120 1517965200 2018.02.07 01:00 4.15514000 4.15454000 4.15444000 4.15604000 4.15803083 0.00502534 377 1517968800 2018.02.07 02:00 4.15484000 4.15274000 4.15264000 4.15484000 4.15752694 0.00513879 291 1517972400 2018.02.07 03:00 4.15284000 4.15284000 4.15264000 4.15314000 4.15708057 0.00511812 160 1517976000 2018.02.07 04:00 4.15284000 4.15275000 4.15274000 4.15284000 4.15666813 0.00504572 130 1517979600 2018.02.07 05:00 4.15274000 4.15284000 4.15274000 4.15334000 4.15630355 0.00517344 142 1517983200 2018.02.07 06:00 4.15284000 4.15404000 4.15284000 4.15404000 4.15608797 0.00507452 133 1517986800 2018.02.07 07:00 4.15404000 4.15434000 4.15404000 4.15444000 4.15592150 0.00512333 24 1517990400 2018.02.07 08:00 4.15434000 4.15444000 4.15284000 4.15534000 4.15578040 0.00517583 218 1517994000 2018.02.07 09:00 4.15454000 4.15554000 4.15254000 4.15834000 4.15575751 0.00513048 1204 1517997600 2018.02.07 10:00 4.15556000 4.15506000 4.15444000 4.15833000 4.15569108 0.00481651 1929 1518001200 2018.02.07 11:00 4.15484000 4.15953000 4.15402000 4.15964000 4.15605669 0.00424608 1459 1518004800 2018.02.07 12:00 4.15954000 4.16244000 4.15708000 4.16268000 4.15666462 0.00413368 1374 1518008400 2018.02.07 13:00 4.16242000 4.15774000 4.15614000 4.16390000 4.15676704 0.00311694 1151 1518012000 2018.02.07 14:00 4.15774000 4.15925000 4.15624000 4.15956000 4.15700351 0.00290721 993 1518015600 2018.02.07 15:00 4.15924000 4.16044000 4.15756000 4.16272000 4.15733080 0.00313394 1060 1518019200 2018.02.07 16:00 4.16044000 4.15923000 4.15797000 4.16295000 4.15751167 0.00323515 1691 1518022800 2018.02.07 17:00 4.15916000 4.16137000 4.15900000 4.16492000 4.15787913 0.00350581 2435 1518026400 2018.02.07 18:00 4.16138000 4.16364000 4.15907000 4.16424000 4.15842779 0.00385844 1346 1518030000 2018.02.07 19:00 4.16354000 4.16634000 4.15994000 4.16634000 4.15918133 0.00444349 614 1518033600 2018.02.07 20:00 4.16634000 4.16694000 4.16497000 4.16774000 4.15992025 0.00494779 1275 1518037200 2018.02.07 21:00 4.16694000 4.16804000 4.16484000 4.16824000 4.16069356 0.00539993 440 1518040800 2018.02.07 22:00 4.16804000 4.16818000 4.16164000 4.16837000 4.16140656 0.00560055 945 1518044400 2018.02.07 23:00 4.16818000 4.16834000 4.16743000 4.16992000 4.16206688 0.00568874 433 1518048000 2018.02.08 00:00 4.16834000 4.16884000 4.16704000 4.17014000 4.16271194 0.00568581 36 1518051600 2018.02.08 01:00 4.16884000 4.16893000 4.16605000 4.17014000 4.16330414 0.00556928 464 1518055200 2018.02.08 02:00 4.16893000 4.16904000 4.16873000 4.16907000 4.16385041 0.00544747 74 1518058800 2018.02.08 03:00 4.16906000 4.16996000 4.16904000 4.17164000 4.16443228 0.00530619 123 1518062400 2018.02.08 04:00 4.16995000 4.16894000 4.16854000 4.17094000 4.16486158 0.00498294 155 1518066000 2018.02.08 05:00 4.16884000 4.16966000 4.16852000 4.16975000 4.16531858 0.00469983 190 1518069600 2018.02.08 06:00 4.16964000 4.16884000 4.16682000 4.16964000 4.16565395 0.00419307 444 1518073200 2018.02.08 07:00 4.16884000 4.16954000 4.16814000 4.16984000 4.16602405 0.00406223 239 1518076800 2018.02.08 08:00 4.16964000 4.16944000 4.16924000 4.16995000 4.16634938 0.00405913 318 1518080400 2018.02.08 09:00 4.16944000 4.16884000 4.16319000 4.17004000 4.16658658 0.00360212 1861 1518084000 2018.02.08 10:00 4.16884000 4.17216000 4.16754000 4.17318000 4.16711738 0.00336509 1785 1518087600 2018.02.08 11:00 4.17217000 4.17315000 4.17217000 4.17432000 4.16769192 0.00320364 1640 1518091200 2018.02.08 12:00 4.17305000 4.17180000 4.16834000 4.17489000 4.16808316 0.00264005 1939 1518094800 2018.02.08 13:00 4.17155000 4.16925000 4.16830000 4.17278000 4.16819429 0.00214350 998 1518098400 2018.02.08 14:00 4.16927000 4.16817000 4.16780000 4.17224000 4.16819198 0.00188741 2050 1518102000 2018.02.08 15:00 4.16804000 4.16919000 4.16648000 4.17008000 4.16828703 0.00179642 1967 1518105600 2018.02.08 16:00 4.16921000 4.17094000 4.16674000 4.17100000 4.16853969 0.00170518 1924 1518109200 2018.02.08 17:00 4.17085000 4.17882000 4.17063000 4.18094000 4.16951877 0.00246571 2785 1518112800 2018.02.08 18:00 4.17865000 4.18714000 4.17574000 4.18954000 4.17119698 0.00438111 2386 1518116400 2018.02.08 19:00 4.18724000 4.18894000 4.18704000 4.19029000 4.17288679 0.00586512 538 1518120000 2018.02.08 20:00 4.18894000 4.18434000 4.18243000 4.18984000 4.17397757 0.00643427 1629 1518123600 2018.02.08 21:00 4.18434000 4.18776000 4.18424000 4.18964000 4.17529019 0.00719884 439 1518127200 2018.02.08 22:00 4.18776000 4.19036000 4.18768000 4.19070000 4.17672541 0.00803206 438 1518130800 2018.02.08 23:00 4.19024000 4.19084000 4.18988000 4.19108000 4.17806965 0.00872906 239 1518134400 2018.02.09 00:00 4.19084000 4.19104000 4.18464000 4.19104000 4.17930492 0.00919684 10 1518138000 2018.02.09 01:00 4.19044000 4.19104000 4.19044000 4.19104000 4.18042255 0.00952908 2 1518141600 2018.02.09 02:00 4.19104000 4.19054000 4.19045000 4.19104000 4.18138612 0.00962110 103 1518145200 2018.02.09 03:00 4.19052000 4.19114000 4.19046000 4.19114000 4.18231506 0.00965862 86 1518148800 2018.02.09 04:00 4.19124000 4.19224000 4.19104000 4.19294000 4.18326029 0.00962172 106 1518152400 2018.02.09 05:00 4.19224000 4.19255000 4.19224000 4.19255000 4.18414503 0.00940737 38 1518156000 2018.02.09 06:00 4.19254000 4.19254000 4.19247000 4.19255000 4.18494455 0.00929343 43 1518159600 2018.02.09 07:00 4.19251000 4.19314000 4.19247000 4.19314000 4.18572507 0.00916159 47 1518163200 2018.02.09 08:00 4.19317000 4.18594000 4.18574000 4.19317000 4.18574554 0.00861741 132 1518166800 2018.02.09 09:00 4.18594000 4.18302000 4.18014000 4.18686000 4.18548596 0.00782416 1824 1518170400 2018.02.09 10:00 4.18304000 4.19075000 4.18174000 4.19284000 4.18598730 0.00679928 1713 1518174000 2018.02.09 11:00 4.19084000 4.20230000 4.18904000 4.20330000 4.18754089 0.00626086 1911 1518177600 2018.02.09 12:00 4.20235000 4.18900000 4.18871000 4.20260000 4.18767985 0.00499524 1994 1518181200 2018.02.09 13:00 4.18884000 4.19100000 4.18670000 4.19333000 4.18799606 0.00447590 1841 1518184800 2018.02.09 14:00 4.19098000 4.18994000 4.18980000 4.19538000 4.18818119 0.00439572 1896 1518188400 2018.02.09 15:00 4.18974000 4.18656000 4.18615000 4.19151000 4.18802679 0.00448372 1805 1518192000 2018.02.09 16:00 4.18624000 4.18474000 4.18304000 4.18858000 4.18771377 0.00463672 2209 1518195600 2018.02.09 17:00 4.18484000 4.18766000 4.18285000 4.18928000 4.18770865 0.00463960 1613 1518199200 2018.02.09 18:00 4.18773000 4.19316000 4.18650000 4.19654000 4.18822782 0.00448063 1577 1518202800 2018.02.09 19:00 4.19296000 4.19237000 4.18874000 4.19434000 4.18862232 0.00435078 1314 1518206400 2018.02.09 20:00 4.19234000 4.19550000 4.19108000 4.19704000 4.18927733 0.00431686 1395 1518210000 2018.02.09 21:00 4.19560000 4.18692000 4.18416000 4.19584000 4.18905283 0.00440226 1169 1518213600 2018.02.09 22:00 4.18681000 4.18260000 4.18204000 4.18802000 4.18843827 0.00480435 609 1518217200 2018.02.09 23:00 4.18234000 4.17914000 4.17804000 4.18344000 4.18755272 0.00545885 163 1518393600 2018.02.12 00:00 4.18154000 4.18144000 4.18004000 4.18244000 4.18697056 0.00571039 69 1518397200 2018.02.12 01:00 4.18214000 4.18065000 4.17917000 4.18324000 4.18636860 0.00592917 623 1518400800 2018.02.12 02:00 4.18144000 4.18336000 4.18079000 4.18534000 4.18608207 0.00589043 815 1518404400 2018.02.12 03:00 4.18345000 4.18165000 4.18104000 4.18508000 4.18565996 0.00587083 776 1518408000 2018.02.12 04:00 4.18164000 4.18573000 4.18163000 4.18671000 4.18566663 0.00586858 960 1518411600 2018.02.12 05:00 4.18575000 4.18213000 4.18074000 4.18575000 4.18532981 0.00599578 289 1518415200 2018.02.12 06:00 4.18213000 4.17974000 4.17956000 4.18296000 4.18479745 0.00615383 352 1518418800 2018.02.12 07:00 4.17998000 4.18047000 4.17935000 4.18174000 4.18438531 0.00493892 240 1518422400 2018.02.12 08:00 4.18047000 4.18234000 4.18041000 4.18274000 4.18419052 0.00489418 233 1518426000 2018.02.12 09:00 4.18234000 4.18344000 4.17854000 4.18374000 4.18411904 0.00466694 1437 1518429600 2018.02.12 10:00 4.18334000 4.18431000 4.18015000 4.18646000 4.18413723 0.00447965 2040 1518433200 2018.02.12 11:00 4.18430000 4.18410000 4.18306000 4.18484000 4.18413368 0.00444713 1305 1518436800 2018.02.12 12:00 4.18405000 4.17693000 4.17692000 4.18434000 4.18344762 0.00478437 1881 1518440400 2018.02.12 13:00 4.17700000 4.17645000 4.17503000 4.17894000 4.18278118 0.00501271 1762 1518444000 2018.02.12 14:00 4.17650000 4.17564000 4.17503000 4.17980000 4.18210107 0.00476499 1315 1518447600 2018.02.12 15:00 4.17560000 4.17721000 4.17420000 4.17815000 4.18163525 0.00432896 1312 1518451200 2018.02.12 16:00 4.17722000 4.17233000 4.17073000 4.17810000 4.18074904 0.00357967 1977 1518454800 2018.02.12 17:00 4.17232000 4.17262000 4.16826000 4.17410000 4.17997484 0.00371889 2874 1518458400 2018.02.12 18:00 4.17281000 4.17274000 4.17159000 4.17455000 4.17928581 0.00401122 1609 1518462000 2018.02.12 19:00 4.17264000 4.16700000 4.16694000 4.17274000 4.17811573 0.00493648 920 1518465600 2018.02.12 20:00 4.16700000 4.16728000 4.16684000 4.16784000 4.17708376 0.00558074 786 1518469200 2018.02.12 21:00 4.16728000 4.16674000 4.16614000 4.16774000 4.17609864 0.00615359 573 1518472800 2018.02.12 22:00 4.16674000 4.16808000 4.16594000 4.16924000 4.17533496 0.00633804 478 1518476400 2018.02.12 23:00 4.16854000 4.16704000 4.16674000 4.16865000 4.17454496 0.00659357 194 1518480000 2018.02.13 00:00 4.16694000 4.16594000 4.16574000 4.16694000 4.17372544 0.00652280 30 1518483600 2018.02.13 01:00 4.16594000 4.16609000 4.16584000 4.16675000 4.17299826 0.00658257 150 1518487200 2018.02.13 02:00 4.16603000 4.16664000 4.16594000 4.16664000 4.17239271 0.00665272 131 1518490800 2018.02.13 03:00 4.16704000 4.16654000 4.16654000 4.16704000 4.17183531 0.00660809 3 1518494400 2018.02.13 04:00 4.16654000 4.16654000 4.16654000 4.16654000 4.17133099 0.00633691 1 1518498000 2018.02.13 05:00 4.16684000 4.16644000 4.16644000 4.16684000 4.17086518 0.00585149 2 1518501600 2018.02.13 06:00 4.16684000 4.16644000 4.16644000 4.16684000 4.17044374 0.00509899 2 1518505200 2018.02.13 07:00 4.16664000 4.16664000 4.16594000 4.16774000 4.17008148 0.00411025 64 1518508800 2018.02.13 08:00 4.16674000 4.16704000 4.16624000 4.16714000 4.16979181 0.00380928 70 1518512400 2018.02.13 09:00 4.16704000 4.16964000 4.16654000 4.16994000 4.16977735 0.00350211 760 1518516000 2018.02.13 10:00 4.16954000 4.17558000 4.16954000 4.17574000 4.17032999 0.00370060 2065 1518519600 2018.02.13 11:00 4.17544000 4.17655000 4.17480000 4.17705000 4.17092237 0.00394329 1760 1518523200 2018.02.13 12:00 4.17634000 4.17314000 4.17175000 4.17720000 4.17113357 0.00408222 1887 1518526800 2018.02.13 13:00 4.17314000 4.17420000 4.17241000 4.17611000 4.17142561 0.00429694 926 1518530400 2018.02.13 14:00 4.17423000 4.17484000 4.17365000 4.17605000 4.17175079 0.00454923 639 1518534000 2018.02.13 15:00 4.17484000 4.17494000 4.17418000 4.17844000 4.17205453 0.00465256 1544 1518537600 2018.02.13 16:00 4.17484000 4.17608000 4.17264000 4.17682000 4.17243791 0.00481926 2782 1518541200 2018.02.13 17:00 4.17607000 4.17144000 4.16860000 4.17625000 4.17234287 0.00460390 2364 1518544800 2018.02.13 18:00 4.17150000 4.16692000 4.16664000 4.17174000 4.17182640 0.00441998 825 1518548400 2018.02.13 19:00 4.16691000 4.16694000 4.16675000 4.16763000 4.17136103 0.00424678 259 1518552000 2018.02.13 20:00 4.16684000 4.16600000 4.16585000 4.16724000 4.17085046 0.00409930 281 1518555600 2018.02.13 21:00 4.16598000 4.16744000 4.16388000 4.16884000 4.17052565 0.00397561 639 1518559200 2018.02.13 22:00 4.16744000 4.16474000 4.16367000 4.16824000 4.16997464 0.00404269 380 1518562800 2018.02.13 23:00 4.16478000 4.16474000 4.16344000 4.16536000 4.16947610 0.00414878 122 1518566400 2018.02.14 00:00 4.16214000 4.16444000 4.16204000 4.16484000 4.16899647 0.00430156 65 1518570000 2018.02.14 01:00 4.16424000 4.16564000 4.16374000 4.16564000 4.16867681 0.00439004 2051 1518573600 2018.02.14 02:00 4.16564000 4.16818000 4.16544000 4.17164000 4.16862949 0.00437481 1445 1518577200 2018.02.14 03:00 4.16821000 4.16660000 4.16657000 4.16915000 4.16843621 0.00442937 175 1518580800 2018.02.14 04:00 4.16664000 4.16949000 4.16424000 4.16949000 4.16853657 0.00439297 256 1518584400 2018.02.14 05:00 4.16956000 4.16902000 4.16882000 4.16978000 4.16858261 0.00437385 203 1518588000 2018.02.14 06:00 4.16907000 4.16705000 4.16678000 4.16910000 4.16843665 0.00413104 223 1518591600 2018.02.14 07:00 4.16699000 4.16894000 4.16671000 4.16894000 4.16848459 0.00370558 184 1518595200 2018.02.14 08:00 4.16894000 4.16666000 4.16460000 4.16984000 4.16831082 0.00359506 405 1518598800 2018.02.14 09:00 4.16686000 4.16894000 4.16554000 4.16934000 4.16837074 0.00334616 644 1518602400 2018.02.14 10:00 4.16894000 4.16814000 4.16604000 4.16904000 4.16834876 0.00301599 949 1518606000 2018.02.14 11:00 4.16808000 4.16984000 4.16604000 4.17284000 4.16849079 0.00268209 1435 1518609600 2018.02.14 12:00 4.16984000 4.17004000 4.16904000 4.17293000 4.16863833 0.00217491 1357 1518613200 2018.02.14 13:00 4.17000000 4.16970000 4.16855000 4.17015000 4.16873944 0.00215406 738 1518616800 2018.02.14 14:00 4.16974000 4.17214000 4.16964000 4.17280000 4.16906330 0.00241015 601 1518620400 2018.02.14 15:00 4.17214000 4.17641000 4.16953000 4.18183000 4.16976299 0.00315741 3854 1518624000 2018.02.14 16:00 4.17640000 4.17434000 4.17106000 4.17843000 4.17019889 0.00338987 4310 1518627600 2018.02.14 17:00 4.17434000 4.16874000 4.16607000 4.17474000 4.17005995 0.00328891 4712 1518631200 2018.02.14 18:00 4.16870000 4.16814000 4.16454000 4.17061000 4.16987710 0.00302995 1405 1518634800 2018.02.14 19:00 4.16804000 4.16424000 4.16384000 4.16834000 4.16934023 0.00293576 753 1518638400 2018.02.14 20:00 4.16424000 4.16269000 4.16104000 4.16674000 4.16870688 0.00304615 1970 1518642000 2018.02.14 21:00 4.16270000 4.15795000 4.15735000 4.16327000 4.16768241 0.00386500 1409 1518645600 2018.02.14 22:00 4.15814000 4.15645000 4.15299000 4.15897000 4.16661266 0.00475171 1098 1518649200 2018.02.14 23:00 4.15642000 4.15274000 4.15264000 4.15644000 4.16529145 0.00593209 489 1518652800 2018.02.15 00:00 4.15244000 4.15334000 4.15234000 4.15354000 4.16415322 0.00670715 34 1518656400 2018.02.15 01:00 4.15284000 4.15224000 4.15214000 4.15504000 4.16301863 0.00742275 98 1518660000 2018.02.15 02:00 4.15244000 4.15284000 4.15224000 4.15314000 4.16204923 0.00798215 222 1518663600 2018.02.15 03:00 4.15284000 4.15274000 4.15224000 4.15585000 4.16116264 0.00835284 218 1518667200 2018.02.15 04:00 4.15274000 4.15274000 4.15234000 4.15294000 4.16036048 0.00870345 133 1518670800 2018.02.15 05:00 4.15274000 4.15274000 4.15274000 4.15314000 4.15963472 0.00885860 31 1518674400 2018.02.15 06:00 4.15274000 4.15264000 4.15214000 4.15284000 4.15896856 0.00896733 46 1518678000 2018.02.15 07:00 4.15264000 4.15274000 4.15244000 4.15314000 4.15837536 0.00888506 113 1518681600 2018.02.15 08:00 4.15284000 4.15384000 4.15254000 4.15484000 4.15794342 0.00864486 143 1518685200 2018.02.15 09:00 4.15374000 4.15564000 4.14694000 4.15697000 4.15772405 0.00828957 2101 1518688800 2018.02.15 10:00 4.15574000 4.15704000 4.15544000 4.15995000 4.15765890 0.00764567 2601 1518692400 2018.02.15 11:00 4.15700000 4.15335000 4.15239000 4.15750000 4.15724853 0.00645962 1679 1518696000 2018.02.15 12:00 4.15324000 4.15470000 4.15177000 4.15573000 4.15700581 0.00520398 1162 1518699600 2018.02.15 13:00 4.15474000 4.15773000 4.15289000 4.15814000 4.15707478 0.00451558 1359 1518703200 2018.02.15 14:00 4.15769000 4.15704000 4.15648000 4.15862000 4.15707147 0.00377580 1107 1518706800 2018.02.15 15:00 4.15702000 4.15505000 4.15030000 4.15710000 4.15687895 0.00332545 1686 1518710400 2018.02.15 16:00 4.15501000 4.15640000 4.15484000 4.15744000 4.15683334 0.00302762 1501 1518714000 2018.02.15 17:00 4.15644000 4.16114000 4.15539000 4.16131000 4.15724349 0.00346194 1906 1518717600 2018.02.15 18:00 4.16104000 4.15824000 4.15684000 4.16124000 4.15733840 0.00353358 1683 1518721200 2018.02.15 19:00 4.15814000 4.15894000 4.15629000 4.16154000 4.15749093 0.00350379 1967 1518724800 2018.02.15 20:00 4.15894000 4.15692000 4.15671000 4.15902000 4.15743656 0.00334500 1142 1518728400 2018.02.15 21:00 4.15693000 4.15535000 4.15494000 4.15697000 4.15723784 0.00304680 769 1518732000 2018.02.15 22:00 4.15535000 4.15411000 4.15307000 4.15564000 4.15693995 0.00279846 1651 1518735600 2018.02.15 23:00 4.15411000 4.15364000 4.15364000 4.15438000 4.15662567 0.00258597 236 1518739200 2018.02.16 00:00 4.15294000 4.15354000 4.15144000 4.15364000 4.15633180 0.00242000 10 1518742800 2018.02.16 01:00 4.15324000 4.15416000 4.15324000 4.15441000 4.15612496 0.00227850 119 1518746400 2018.02.16 02:00 4.15416000 4.15440000 4.15414000 4.15460000 4.15596068 0.00214941 177 1518750000 2018.02.16 03:00 4.15440000 4.15414000 4.15384000 4.15464000 4.15578728 0.00205681 75 1518753600 2018.02.16 04:00 4.15424000 4.15464000 4.15414000 4.15514000 4.15567801 0.00203059 24 1518760800 2018.02.16 06:00 4.15475000 4.15664000 4.15464000 4.15774000 4.15576963 0.00203588 382 1518764400 2018.02.16 07:00 4.15704000 4.15954000 4.15584000 4.15954000 4.15612871 0.00217950 751 1518768000 2018.02.16 08:00 4.15944000 4.15695000 4.15622000 4.15984000 4.15620693 0.00209728 184 1518771600 2018.02.16 09:00 4.15738000 4.15704000 4.15414000 4.15801000 4.15628627 0.00207710 1313 1518775200 2018.02.16 10:00 4.15704000 4.14980000 4.14937000 4.15916000 4.15566853 0.00248964 1623 1518778800 2018.02.16 11:00 4.14974000 4.15514000 4.14964000 4.15654000 4.15561820 0.00247647 1591 1518782400 2018.02.16 12:00 4.15511000 4.15749000 4.15404000 4.15767000 4.15579646 0.00249386 1618 1518786000 2018.02.16 13:00 4.15754000 4.16156000 4.15715000 4.16179000 4.15634537 0.00278467 1185 1518789600 2018.02.16 14:00 4.16165000 4.15908000 4.15814000 4.16474000 4.15660581 0.00268183 2932 1518793200 2018.02.16 15:00 4.15887000 4.16094000 4.15844000 4.16154000 4.15701859 0.00291591 1971 1518796800 2018.02.16 16:00 4.16090000 4.15989000 4.15879000 4.16227000 4.15729206 0.00303746 2887 1518800400 2018.02.16 17:00 4.15995000 4.15934000 4.15623000 4.16323000 4.15748710 0.00313478 1833 1518804000 2018.02.16 18:00 4.15924000 4.16261000 4.15654000 4.16404000 4.15797500 0.00344747 1747 1518807600 2018.02.16 19:00 4.16254000 4.15984000 4.15536000 4.16254000 4.15815262 0.00341807 1140 1518811200 2018.02.16 20:00 4.15984000 4.15917000 4.15856000 4.16179000 4.15824951 0.00330035 1245 1518814800 2018.02.16 21:00 4.15907000 4.15908000 4.15844000 4.16149000 4.15832860 0.00315137 572 1518818400 2018.02.16 22:00 4.15894000 4.15737000 4.15644000 4.16007000 4.15823731 0.00300130 790 1518822000 2018.02.16 23:00 4.15721000 4.15464000 4.15424000 4.15721000 4.15789471 0.00294935 665 1518998400 2018.02.19 00:00 4.14407000 4.15544000 4.14395000 4.15584000 4.15766093 0.00288272 16 1519002000 2018.02.19 01:00 4.15534000 4.15444000 4.15384000 4.15534000 4.15735417 0.00292437 47 1519005600 2018.02.19 02:00 4.15454000 4.15448000 4.15404000 4.15496000 4.15708044 0.00303304 150 1519009200 2018.02.19 03:00 4.15464000 4.15590000 4.15430000 4.15614000 4.15696802 0.00301260 303 1519012800 2018.02.19 04:00 4.15609000 4.15580000 4.15563000 4.15636000 4.15685678 0.00304370 166 1519016400 2018.02.19 05:00 4.15585000 4.15584000 4.15574000 4.15624000 4.15675994 0.00307038 131 1519020000 2018.02.19 06:00 4.15585000 4.15584000 4.15584000 4.15602000 4.15667233 0.00268681 48 1519023600 2018.02.19 07:00 4.15584000 4.15604000 4.15584000 4.15644000 4.15661211 0.00269327 5 1519027200 2018.02.19 08:00 4.15654000 4.15574000 4.15574000 4.15654000 4.15652905 0.00272633 65 1519030800 2018.02.19 09:00 4.15606000 4.15354000 4.15070000 4.15674000 4.15624438 0.00266573 1508 1519034400 2018.02.19 10:00 4.15344000 4.14934000 4.14776000 4.15344000 4.15558682 0.00319427 1426 1519038000 2018.02.19 11:00 4.14934000 4.14714000 4.14375000 4.14963000 4.15478236 0.00371066 1528 1519041600 2018.02.19 12:00 4.14704000 4.14615000 4.14510000 4.14965000 4.15396023 0.00422617 1376 1519045200 2018.02.19 13:00 4.14597000 4.14353000 4.14096000 4.14733000 4.15296687 0.00490956 1653 1519048800 2018.02.19 14:00 4.14353000 4.14534000 4.14182000 4.14604000 4.15224051 0.00489932 1104 1519052400 2018.02.19 15:00 4.14546000 4.14524000 4.14440000 4.14644000 4.15157379 0.00500273 969 1519056000 2018.02.19 16:00 4.14528000 4.14197000 4.14054000 4.14561000 4.15065914 0.00535085 1105 1519059600 2018.02.19 17:00 4.14204000 4.13805000 4.13745000 4.14386000 4.14945827 0.00595954 1525 1519063200 2018.02.19 18:00 4.13793000 4.13374000 4.13274000 4.13866000 4.14796129 0.00695219 1403 1519066800 2018.02.19 19:00 4.13384000 4.13389000 4.13134000 4.13474000 4.14662117 0.00776150 386 1519070400 2018.02.19 20:00 4.13394000 4.13328000 4.13264000 4.13394000 4.14535058 0.00835293 129 1519074000 2018.02.19 21:00 4.13328000 4.13364000 4.13328000 4.13391000 4.14423529 0.00876391 35 1519077600 2018.02.19 22:00 4.13364000 4.13204000 4.13184000 4.13364000 4.14307383 0.00913890 36 1519081200 2018.02.19 23:00 4.13184000 4.13334000 4.13184000 4.13334000 4.14214680 0.00913716 21 1519084800 2018.02.20 00:00 4.13334000 4.13344000 4.13204000 4.13344000 4.14131758 0.00898061 80 1519088400 2018.02.20 01:00 4.13334000 4.13404000 4.13334000 4.13404000 4.14062448 0.00863425 2 1519092000 2018.02.20 02:00 4.13414000 4.13414000 4.13404000 4.13414000 4.14000691 0.00813305 3 1519095600 2018.02.20 03:00 4.13414000 4.13414000 4.13414000 4.13414000 4.13944816 0.00744417 2 1519099200 2018.02.20 04:00 4.13434000 4.13434000 4.13434000 4.13444000 4.13896167 0.00657768 3 1519102800 2018.02.20 05:00 4.13436000 4.13454000 4.13436000 4.13484000 4.13854055 0.00574808 7 1519106400 2018.02.20 06:00 4.13444000 4.13444000 4.13434000 4.13454000 4.13815003 0.00522016 6 1519110000 2018.02.20 07:00 4.13464000 4.13444000 4.13444000 4.13464000 4.13779669 0.00479457 7 1519113600 2018.02.20 08:00 4.13434000 4.13484000 4.13424000 4.13514000 4.13751510 0.00436712 85 1519117200 2018.02.20 09:00 4.13484000 4.13987000 4.13434000 4.14094000 4.13773938 0.00427759 1146 1519120800 2018.02.20 10:00 4.13987000 4.14070000 4.13757000 4.14220000 4.13802134 0.00413204 1430 1519124400 2018.02.20 11:00 4.14074000 4.14734000 4.14037000 4.14804000 4.13890883 0.00484986 1937 1519128000 2018.02.20 12:00 4.14724000 4.14712000 4.14594000 4.14840000 4.13969085 0.00561049 1462 1519131600 2018.02.20 13:00 4.14713000 4.14533000 4.14384000 4.14881000 4.14022791 0.00605981 1738 1519135200 2018.02.20 14:00 4.14534000 4.14496000 4.14279000 4.14768000 4.14067859 0.00623336 1687 1519138800 2018.02.20 15:00 4.14507000 4.14922000 4.14454000 4.14954000 4.14149205 0.00675340 1650 1519142400 2018.02.20 16:00 4.14917000 4.14674000 4.14504000 4.14946000 4.14199186 0.00684991 1707 1519146000 2018.02.20 17:00 4.14664000 4.14830000 4.14654000 4.14980000 4.14259263 0.00701281 1366 1519149600 2018.02.20 18:00 4.14825000 4.14744000 4.14744000 4.14957000 4.14305429 0.00688858 610 1519153200 2018.02.20 19:00 4.14744000 4.14984000 4.14730000 4.15138000 4.14370055 0.00695832 264 1519156800 2018.02.20 20:00 4.14984000 4.14794000 4.14668000 4.15015000 4.14410430 0.00678264 780 1519160400 2018.02.20 21:00 4.14794000 4.14768000 4.14704000 4.14824000 4.14444485 0.00655848 108 1519164000 2018.02.20 22:00 4.14771000 4.14726000 4.14641000 4.14881000 4.14471296 0.00624832 252 1519167600 2018.02.20 23:00 4.14739000 4.14754000 4.14705000 4.14783000 4.14498220 0.00588053 172 1519171200 2018.02.21 00:00 4.14634000 4.14794000 4.14634000 4.14924000 4.14526389 0.00546716 31 1519174800 2018.02.21 01:00 4.14804000 4.14794000 4.14794000 4.14834000 4.14551876 0.00497764 81 1519178400 2018.02.21 02:00 4.14789000 4.14785000 4.14784000 4.14804000 4.14574078 0.00435463 163 1519182000 2018.02.21 03:00 4.14784000 4.14789000 4.14782000 4.14794000 4.14594547 0.00355916 134 1519185600 2018.02.21 04:00 4.14785000 4.14786000 4.14780000 4.14793000 4.14612781 0.00252826 142 1519189200 2018.02.21 05:00 4.14787000 4.14785000 4.14783000 4.14804000 4.14629183 0.00206044 126 1519192800 2018.02.21 06:00 4.14786000 4.14753000 4.14724000 4.14792000 4.14640975 0.00157134 178 1519196400 2018.02.21 07:00 4.14755000 4.14734000 4.14723000 4.14760000 4.14649834 0.00150661 150 1519200000 2018.02.21 08:00 4.14734000 4.14694000 4.14694000 4.14734000 4.14654040 0.00147375 85 1519203600 2018.02.21 09:00 4.14726000 4.15270000 4.14604000 4.15445000 4.14712703 0.00164321 1279 1519207200 2018.02.21 10:00 4.15256000 4.15384000 4.14954000 4.15462000 4.14776636 0.00187686 2219 1519210800 2018.02.21 11:00 4.15354000 4.15634000 4.15350000 4.15690000 4.14858290 0.00248441 2418 1519214400 2018.02.21 12:00 4.15633000 4.15572000 4.15460000 4.15779000 4.14926262 0.00286184 2432 1519218000 2018.02.21 13:00 4.15563000 4.15710000 4.15323000 4.15760000 4.15000904 0.00335085 1720 1519221600 2018.02.21 14:00 4.15711000 4.15913000 4.15323000 4.15924000 4.15087770 0.00393200 2014 1519225200 2018.02.21 15:00 4.15914000 4.16415000 4.15772000 4.16500000 4.15214173 0.00506830 1853 1519228800 2018.02.21 16:00 4.16420000 4.16754000 4.16405000 4.16934000 4.15360823 0.00628485 2254 1519232400 2018.02.21 17:00 4.16774000 4.16761000 4.16544000 4.17281000 4.15494173 0.00715558 1982 1519236000 2018.02.21 18:00 4.16753000 4.17260000 4.16550000 4.17304000 4.15662347 0.00832256 1559 1519239600 2018.02.21 19:00 4.17270000 4.17265000 4.17184000 4.17344000 4.15814981 0.00916336 424 1519243200 2018.02.21 20:00 4.17270000 4.17184000 4.16924000 4.17284000 4.15945364 0.00968570 1137 1519246800 2018.02.21 21:00 4.17204000 4.17033000 4.16674000 4.17284000 4.16048948 0.00988541 1930 1519250400 2018.02.21 22:00 4.17024000 4.17057000 4.16983000 4.17464000 4.16144953 0.00994149 1684 1519254000 2018.02.21 23:00 4.17055000 4.17124000 4.17055000 4.17420000 4.16238196 0.00989562 684 1519257600 2018.02.22 00:00 4.16844000 4.16954000 4.16834000 4.16954000 4.16306368 0.00959767 212 1519261200 2018.02.22 01:00 4.16964000 4.17189000 4.16944000 4.17220000 4.16390428 0.00929396 291 1519264800 2018.02.22 02:00 4.17205000 4.17319000 4.17095000 4.17554000 4.16478863 0.00886456 1094 1519268400 2018.02.22 03:00 4.17335000 4.17404000 4.17255000 4.17504000 4.16566971 0.00825424 694 1519272000 2018.02.22 04:00 4.17404000 4.17444000 4.17374000 4.17444000 4.16650498 0.00735151 24 1519275600 2018.02.22 05:00 4.17444000 4.17464000 4.17384000 4.17464000 4.16727974 0.00685617 176 1519279200 2018.02.22 06:00 4.17445000 4.17454000 4.17434000 4.17494000 4.16797120 0.00628205 62 1519282800 2018.02.22 07:00 4.17434000 4.17404000 4.17394000 4.17454000 4.16854918 0.00577003 46 1519286400 2018.02.22 08:00 4.17414000 4.17604000 4.17394000 4.17694000 4.16926259 0.00507941 141 1519290000 2018.02.22 09:00 4.17604000 4.18154000 4.17455000 4.18394000 4.17043187 0.00467902 1967 1519293600 2018.02.22 10:00 4.18154000 4.18394000 4.18154000 4.18765000 4.17171836 0.00448825 2305 1519297200 2018.02.22 11:00 4.18384000 4.18082000 4.17855000 4.18524000 4.17258518 0.00433838 1693 1519300800 2018.02.22 12:00 4.18087000 4.17812000 4.17700000 4.18130000 4.17311230 0.00420428 1305 1519304400 2018.02.22 13:00 4.17810000 4.18014000 4.17594000 4.18170000 4.17378161 0.00410005 1883 1519308000 2018.02.22 14:00 4.18014000 4.18004000 4.17702000 4.18024000 4.17437765 0.00416987 1492 1519311600 2018.02.22 15:00 4.17995000 4.18591000 4.17985000 4.18693000 4.17547597 0.00467728 2551 1519315200 2018.02.22 16:00 4.18598000 4.17894000 4.17762000 4.18614000 4.17580587 0.00463127 2297 1519318800 2018.02.22 17:00 4.17877000 4.17590000 4.17505000 4.18073000 4.17581484 0.00446519 2138 1519322400 2018.02.22 18:00 4.17580000 4.17784000 4.17575000 4.17824000 4.17600771 0.00429063 1033 1519326000 2018.02.22 19:00 4.17774000 4.17794000 4.17720000 4.17910000 4.17619174 0.00413086 338 1519329600 2018.02.22 20:00 4.17774000 4.17974000 4.17774000 4.17984000 4.17652967 0.00381924 814 1519333200 2018.02.22 21:00 4.17974000 4.18274000 4.17964000 4.18274000 4.17712113 0.00371223 981 1519336800 2018.02.22 22:00 4.18274000 4.18211000 4.18194000 4.18294000 4.17759626 0.00360604 380 1519340400 2018.02.22 23:00 4.18211000 4.18024000 4.18024000 4.18244000 4.17784804 0.00347645 161 1519344000 2018.02.23 00:00 4.17844000 4.17834000 4.17125000 4.17914000 4.17789490 0.00337559 119 1519347600 2018.02.23 01:00 4.17844000 4.18074000 4.17824000 4.18094000 4.17816586 0.00323766 173 1519351200 2018.02.23 02:00 4.18074000 4.18074000 4.18020000 4.18084000 4.17841102 0.00306899 191 1519354800 2018.02.23 03:00 4.18074000 4.18074000 4.18074000 4.18074000 4.17863282 0.00283233 284 1519358400 2018.02.23 04:00 4.18074000 4.18104000 4.18064000 4.18124000 4.17886208 0.00268851 785 1519362000 2018.02.23 05:00 4.18094000 4.18174000 4.18094000 4.18174000 4.17913617 0.00255388 572 1519365600 2018.02.23 06:00 4.18164000 4.18154000 4.18134000 4.18194000 4.17936510 0.00227850 35 1519369200 2018.02.23 07:00 4.18154000 4.18154000 4.18115000 4.18174000 4.17957224 0.00223073 301 1519372800 2018.02.23 08:00 4.18144000 4.18234000 4.18094000 4.18314000 4.17983583 0.00219686 437 1519376400 2018.02.23 09:00 4.18234000 4.17631000 4.17566000 4.18234000 4.17950004 0.00242558 1420 1519380000 2018.02.23 10:00 4.17628000 4.17594000 4.17524000 4.17943000 4.17916099 0.00265271 1854 1519383600 2018.02.23 11:00 4.17614000 4.17340000 4.17230000 4.17657000 4.17861232 0.00266162 1154 1519387200 2018.02.23 12:00 4.17344000 4.17020000 4.16944000 4.17344000 4.17781115 0.00345977 1053 1519390800 2018.02.23 13:00 4.17019000 4.16864000 4.16805000 4.17019000 4.17693771 0.00427742 848 1519394400 2018.02.23 14:00 4.16860000 4.16991000 4.16817000 4.17070000 4.17626840 0.00479499 1317 1519398000 2018.02.23 15:00 4.16990000 4.17165000 4.16875000 4.17250000 4.17582855 0.00506158 1970 1519401600 2018.02.23 16:00 4.17160000 4.17264000 4.16915000 4.17379000 4.17552488 0.00515242 1585 1519405200 2018.02.23 17:00 4.17270000 4.17060000 4.17000000 4.17390000 4.17505584 0.00517492 1800 1519408800 2018.02.23 18:00 4.17047000 4.17144000 4.17047000 4.17464000 4.17471148 0.00510386 1585 1519412400 2018.02.23 19:00 4.17134000 4.17094000 4.16824000 4.17424000 4.17435229 0.00512859 1064 1519416000 2018.02.23 20:00 4.17094000 4.17032000 4.16964000 4.17098000 4.17396826 0.00523850 240 1519419600 2018.02.23 21:00 4.17042000 4.17143000 4.17042000 4.17150000 4.17372652 0.00510915 193 1519423200 2018.02.23 22:00 4.17143000 4.17388000 4.16953000 4.17394000 4.17374114 0.00485938 880 1519426800 2018.02.23 23:00 4.17316000 4.16954000 4.16924000 4.17334000 4.17334103 0.00475560 188 1519603200 2018.02.26 00:00 4.16834000 4.16844000 4.16834000 4.17134000 4.17287427 0.00461879 15 1519606800 2018.02.26 01:00 4.16854000 4.17219000 4.16844000 4.17274000 4.17280910 0.00417924 654 1519610400 2018.02.26 02:00 4.17206000 4.17293000 4.17147000 4.17327000 4.17282061 0.00369563 355 1519614000 2018.02.26 03:00 4.17278000 4.17282000 4.17230000 4.17388000 4.17282055 0.00313946 687 1519617600 2018.02.26 04:00 4.17267000 4.17274000 4.17152000 4.17363000 4.17281288 0.00230432 597 1519621200 2018.02.26 05:00 4.17259000 4.17175000 4.16948000 4.17281000 4.17271166 0.00212451 416 1519624800 2018.02.26 06:00 4.17179000 4.17177000 4.17156000 4.17204000 4.17262197 0.00195003 153 1519628400 2018.02.26 07:00 4.17192000 4.17351000 4.17164000 4.17361000 4.17270655 0.00200779 439 1519632000 2018.02.26 08:00 4.17326000 4.17154000 4.17074000 4.17404000 4.17259545 0.00187475 617 1519635600 2018.02.26 09:00 4.17154000 4.16844000 4.16644000 4.17182000 4.17219969 0.00168084 1690 1519639200 2018.02.26 10:00 4.16854000 4.16724000 4.16524000 4.16904000 4.17172734 0.00177685 2221 1519642800 2018.02.26 11:00 4.16724000 4.17190000 4.16700000 4.17244000 4.17174378 0.00178119 2055 1519646400 2018.02.26 12:00 4.17194000 4.17064000 4.16864000 4.17200000 4.17163866 0.00175805 2117 1519650000 2018.02.26 13:00 4.17054000 4.17184000 4.16955000 4.17206000 4.17165784 0.00174743 1169 1519653600 2018.02.26 14:00 4.17210000 4.17100000 4.17064000 4.17560000 4.17159519 0.00173918 1141 1519657200 2018.02.26 15:00 4.17094000 4.17290000 4.16795000 4.17300000 4.17171945 0.00177961 1998 1519660800 2018.02.26 16:00 4.17294000 4.17004000 4.16974000 4.17373000 4.17155951 0.00176356 1873 1519664400 2018.02.26 17:00 4.16974000 4.16970000 4.16970000 4.17350000 4.17138241 0.00178902 2006 1519668000 2018.02.26 18:00 4.16974000 4.16924000 4.16874000 4.17300000 4.17117837 0.00173414 1564 1519671600 2018.02.26 19:00 4.16914000 4.16824000 4.16804000 4.16974000 4.17089853 0.00180321 215 1519675200 2018.02.26 20:00 4.16814000 4.16839000 4.16804000 4.16858000 4.17065962 0.00182794 104 1519678800 2018.02.26 21:00 4.16840000 4.16814000 4.16804000 4.16894000 4.17041965 0.00190712 206 1519682400 2018.02.26 22:00 4.16824000 4.16753000 4.16724000 4.16824000 4.17014445 0.00196014 277 1519686000 2018.02.26 23:00 4.16734000 4.16804000 4.16714000 4.16874000 4.16994403 0.00194420 148 1519689600 2018.02.27 00:00 4.16814000 4.16744000 4.16146000 4.16854000 4.16970555 0.00194144 86 1519693200 2018.02.27 01:00 4.16744000 4.16864000 4.16744000 4.16874000 4.16960407 0.00191005 1723 1519696800 2018.02.27 02:00 4.16864000 4.16965000 4.16844000 4.16969000 4.16960844 0.00184742 517 1519700400 2018.02.27 03:00 4.16960000 4.16881000 4.16770000 4.17044000 4.16953240 0.00163345 414 1519704000 2018.02.27 04:00 4.16880000 4.16924000 4.16773000 4.16924000 4.16950455 0.00156898 376 1519707600 2018.02.27 05:00 4.16924000 4.16614000 4.16594000 4.16924000 4.16918412 0.00170379 2678 1519711200 2018.02.27 06:00 4.16614000 4.16604000 4.16574000 4.16674000 4.16888468 0.00181499 454 1519714800 2018.02.27 07:00 4.16604000 4.16734000 4.16594000 4.16804000 4.16873757 0.00173198 463 1519718400 2018.02.27 08:00 4.16734000 4.16944000 4.16684000 4.17014000 4.16880446 0.00168153 543 1519722000 2018.02.27 09:00 4.16944000 4.16914000 4.16574000 4.17014000 4.16883642 0.00154163 1108 1519725600 2018.02.27 10:00 4.16914000 4.16955000 4.16720000 4.17077000 4.16890438 0.00148107 1539 1519729200 2018.02.27 11:00 4.16964000 4.16974000 4.16880000 4.17025000 4.16898396 0.00122353 614 1519732800 2018.02.27 12:00 4.16974000 4.16990000 4.16930000 4.17124000 4.16907120 0.00125389 642 1519736400 2018.02.27 13:00 4.16974000 4.16870000 4.16845000 4.17074000 4.16903585 0.00123204 721 1519740000 2018.02.27 14:00 4.16854000 4.16624000 4.16504000 4.16907000 4.16876958 0.00126294 1198 1519743600 2018.02.27 15:00 4.16614000 4.16694000 4.16414000 4.16904000 4.16859533 0.00126433 3849 1519747200 2018.02.27 16:00 4.16694000 4.16963000 4.16684000 4.17134000 4.16869387 0.00130958 1943 1519750800 2018.02.27 17:00 4.16923000 4.17234000 4.16679000 4.17705000 4.16904112 0.00161325 3576 1519754400 2018.02.27 18:00 4.17230000 4.16724000 4.16654000 4.17270000 4.16886959 0.00158045 1291 1519758000 2018.02.27 19:00 4.16724000 4.16664000 4.16415000 4.16904000 4.16865725 0.00160456 638 1519761600 2018.02.27 20:00 4.16654000 4.16863000 4.16634000 4.17040000 4.16865465 0.00158106 655 1519765200 2018.02.27 21:00 4.16863000 4.17275000 4.16863000 4.17334000 4.16904469 0.00185774 954 1519768800 2018.02.27 22:00 4.17275000 4.17266000 4.17034000 4.17426000 4.16938900 0.00208212 2710 1519772400 2018.02.27 23:00 4.17266000 4.17164000 4.17154000 4.17281000 4.16960338 0.00218766 1038 1519776000 2018.02.28 00:00 4.17164000 4.17224000 4.16613000 4.17224000 4.16985449 0.00232789 34 1519779600 2018.02.28 01:00 4.17224000 4.17274000 4.17164000 4.17274000 4.17012930 0.00232992 18 1519783200 2018.02.28 02:00 4.17334000 4.17504000 4.17214000 4.17574000 4.17059698 0.00249121 818 1519786800 2018.02.28 03:00 4.17504000 4.17354000 4.17324000 4.17519000 4.17087727 0.00252767 636 1519790400 2018.02.28 04:00 4.17354000 4.17894000 4.17284000 4.17924000 4.17164515 0.00322175 1466 1519794000 2018.02.28 05:00 4.17914000 4.17914000 4.17824000 4.17944000 4.17235895 0.00374198 1418 1519797600 2018.02.28 06:00 4.17914000 4.17944000 4.17904000 4.17964000 4.17303333 0.00417729 1073 1519801200 2018.02.28 07:00 4.17944000 4.17924000 4.17914000 4.17974000 4.17362444 0.00449333 292 1519804800 2018.02.28 08:00 4.17924000 4.17134000 4.17054000 4.17964000 4.17340688 0.00438272 673 1519808400 2018.02.28 09:00 4.17134000 4.17674000 4.17044000 4.17714000 4.17372432 0.00438563 1055 1519812000 2018.02.28 10:00 4.17664000 4.18104000 4.17468000 4.18235000 4.17442105 0.00447801 1722 1519815600 2018.02.28 11:00 4.18104000 4.17834000 4.17650000 4.18115000 4.17479428 0.00430134 1752 1519819200 2018.02.28 12:00 4.17824000 4.17824000 4.17720000 4.18064000 4.17512245 0.00425803 1007 1519822800 2018.02.28 13:00 4.17820000 4.17905000 4.17664000 4.17910000 4.17549650 0.00435286 1123 1519826400 2018.02.28 14:00 4.17914000 4.17875000 4.17564000 4.17925000 4.17580636 0.00403505 1015 1519830000 2018.02.28 15:00 4.17880000 4.17570000 4.17395000 4.17890000 4.17579623 0.00347566 1967 1519833600 2018.02.28 16:00 4.17574000 4.17764000 4.17560000 4.17850000 4.17597182 0.00309319 1171 1519837200 2018.02.28 17:00 4.17764000 4.17945000 4.17704000 4.18095000 4.17630308 0.00306323 2351 1519840800 2018.02.28 18:00 4.17949000 4.17425000 4.17380000 4.17979000 4.17610755 0.00301573 1299 1519844400 2018.02.28 19:00 4.17430000 4.17414000 4.17354000 4.17544000 4.17592016 0.00292680 374 1519848000 2018.02.28 20:00 4.17414000 4.17484000 4.17414000 4.17494000 4.17581729 0.00285576 580 1519851600 2018.02.28 21:00 4.17474000 4.17534000 4.17444000 4.17588000 4.17577183 0.00279352 409 1519855200 2018.02.28 22:00 4.17534000 4.17598000 4.17514000 4.17690000 4.17579166 0.00278003 1789 1519858800 2018.02.28 23:00 4.17604000 4.17402000 4.17354000 4.17616000 4.17562293 0.00284527 353 1519862400 2018.03.01 00:00 4.17384000 4.17394000 4.16821000 4.17434000 4.17546265 0.00284605 85 1519866000 2018.03.01 01:00 4.17414000 4.17460000 4.17334000 4.17486000 4.17538049 0.00276683 164 1519869600 2018.03.01 02:00 4.17460000 4.17704000 4.17439000 4.17704000 4.17553854 0.00257784 490 1519873200 2018.03.01 03:00 4.17704000 4.17595000 4.17583000 4.17764000 4.17557773 0.00243084 344 1519876800 2018.03.01 04:00 4.17595000 4.17607000 4.17595000 4.17624000 4.17562461 0.00222118 127 1519880400 2018.03.01 05:00 4.17608000 4.17580000 4.17578000 4.17612000 4.17564131 0.00220085 124 1519884000 2018.03.01 06:00 4.17582000 4.17602000 4.17582000 4.17606000 4.17567738 0.00183042 134 1519887600 2018.03.01 07:00 4.17608000 4.17621000 4.17597000 4.17625000 4.17572811 0.00172180 163 1519891200 2018.03.01 08:00 4.17622000 4.17814000 4.17334000 4.17834000 4.17595781 0.00167348 289 1519894800 2018.03.01 09:00 4.17814000 4.18054000 4.17714000 4.18064000 4.17639421 0.00182565 1839 1519898400 2018.03.01 10:00 4.18008000 4.18260000 4.17973000 4.18414000 4.17698524 0.00230383 1398 1519902000 2018.03.01 11:00 4.18244000 4.18570000 4.18244000 4.18575000 4.17781521 0.00313534 1028 1519905600 2018.03.01 12:00 4.18554000 4.18724000 4.18255000 4.18784000 4.17871281 0.00397905 1683 1519909200 2018.03.01 13:00 4.18714000 4.18450000 4.18260000 4.18740000 4.17926397 0.00435431 1576 1519912800 2018.03.01 14:00 4.18444000 4.18584000 4.18301000 4.18754000 4.17989026 0.00464308 1433 1519916400 2018.03.01 15:00 4.18590000 4.18727000 4.18340000 4.18741000 4.18059309 0.00495371 1609 1519920000 2018.03.01 16:00 4.18724000 4.18823000 4.18544000 4.18940000 4.18132042 0.00527680 2353 1519923600 2018.03.01 17:00 4.18806000 4.18734000 4.18345000 4.18930000 4.18189371 0.00543480 4398 1519927200 2018.03.01 18:00 4.18734000 4.18254000 4.18164000 4.18764000 4.18195526 0.00529029 1916 1519930800 2018.03.01 19:00 4.18244000 4.18564000 4.18244000 4.18690000 4.18230619 0.00512531 450 1519934400 2018.03.01 20:00 4.18564000 4.19174000 4.18564000 4.19194000 4.18320465 0.00535400 946 1519938000 2018.03.01 21:00 4.19164000 4.19044000 4.18884000 4.19304000 4.18389373 0.00535655 2744 1519941600 2018.03.01 22:00 4.19054000 4.18504000 4.18434000 4.19192000 4.18400290 0.00515612 2761 1519945200 2018.03.01 23:00 4.18514000 4.18864000 4.18514000 4.18891000 4.18444453 0.00498125 850 1519948800 2018.03.02 00:00 4.18304000 4.18544000 4.17925000 4.18634000 4.18453933 0.00462628 137 1519952400 2018.03.02 01:00 4.18584000 4.18673000 4.18494000 4.18684000 4.18474797 0.00421446 99 1519956000 2018.03.02 02:00 4.18690000 4.18800000 4.18664000 4.18880000 4.18505769 0.00376553 204 1519959600 2018.03.02 03:00 4.18798000 4.18806000 4.18699000 4.18896000 4.18534362 0.00320440 250 1519963200 2018.03.02 04:00 4.18812000 4.18921000 4.18797000 4.18954000 4.18571185 0.00277087 160 1519966800 2018.03.02 05:00 4.18914000 4.18948000 4.18822000 4.18949000 4.18607072 0.00250319 156 1519970400 2018.03.02 06:00 4.18947000 4.18864000 4.18859000 4.19051000 4.18631541 0.00233642 175 1519974000 2018.03.02 07:00 4.18879000 4.18910000 4.18849000 4.19071000 4.18658061 0.00230065 217 1519977600 2018.03.02 08:00 4.18914000 4.18714000 4.18593000 4.18915000 4.18663389 0.00227969 183 1519981200 2018.03.02 09:00 4.18704000 4.19230000 4.18694000 4.19294000 4.18717352 0.00235860 1278 1519984800 2018.03.02 10:00 4.19214000 4.19364000 4.18985000 4.19554000 4.18778937 0.00257713 2343 1519988400 2018.03.02 11:00 4.19368000 4.19845000 4.19184000 4.19930000 4.18880467 0.00336296 1484 1519992000 2018.03.02 12:00 4.19824000 4.19804000 4.19664000 4.19945000 4.18968423 0.00393626 1212 1519995600 2018.03.02 13:00 4.19800000 4.19571000 4.19270000 4.19860000 4.19025811 0.00416500 1965 1519999200 2018.03.02 14:00 4.19569000 4.19414000 4.19114000 4.19750000 4.19062781 0.00390429 2201 1520002800 2018.03.02 15:00 4.19420000 4.19504000 4.19246000 4.19709000 4.19104802 0.00387913 3076 1520006400 2018.03.02 16:00 4.19494000 4.19464000 4.19425000 4.19695000 4.19139011 0.00398638 2749 1520010000 2018.03.02 17:00 4.19464000 4.19750000 4.19134000 4.19820000 4.19197201 0.00426823 3422 1520013600 2018.03.02 18:00 4.19745000 4.19214000 4.19177000 4.19905000 4.19198801 0.00397853 2865 1520017200 2018.03.02 19:00 4.19204000 4.19509000 4.19204000 4.19518000 4.19228343 0.00398424 677 1520020800 2018.03.02 20:00 4.19512000 4.19444000 4.19176000 4.19536000 4.19248882 0.00371077 961 1520024400 2018.03.02 21:00 4.19454000 4.19464000 4.19414000 4.19514000 4.19269370 0.00350282 542 1520028000 2018.03.02 22:00 4.19474000 4.18994000 4.18994000 4.19494000 4.19243144 0.00342156 1241 1520031600 2018.03.02 23:00 4.18994000 4.18574000 4.18564000 4.19119000 4.19179416 0.00371534 1078 1520208000 2018.03.05 00:00 4.18224000 4.18734000 4.18224000 4.18794000 4.19136995 0.00392100 121 1520211600 2018.03.05 01:00 4.18714000 4.19136000 4.18652000 4.19302000 4.19136901 0.00389850 1786 1520215200 2018.03.05 02:00 4.19120000 4.18693000 4.18678000 4.19153000 4.19094624 0.00413359 469 1520218800 2018.03.05 03:00 4.18710000 4.18684000 4.18654000 4.18751000 4.19055517 0.00437822 188 1520222400 2018.03.05 04:00 4.18684000 4.19216000 4.18684000 4.19228000 4.19070801 0.00424857 505 1520226000 2018.03.05 05:00 4.19216000 4.19519000 4.19156000 4.19540000 4.19113487 0.00414699 346 1520229600 2018.03.05 06:00 4.19519000 4.19519000 4.19488000 4.19528000 4.19152107 0.00404900 173 1520233200 2018.03.05 07:00 4.19530000 4.19505000 4.19294000 4.19545000 4.19185716 0.00371916 215 1520236800 2018.03.05 08:00 4.19510000 4.19145000 4.19031000 4.19514000 4.19181838 0.00346158 1082 1520240400 2018.03.05 09:00 4.19170000 4.19184000 4.18904000 4.19427000 4.19182044 0.00335010 1882 1520244000 2018.03.05 10:00 4.19174000 4.18704000 4.18624000 4.19224000 4.19136516 0.00352811 1906 1520247600 2018.03.05 11:00 4.18694000 4.18814000 4.18651000 4.19124000 4.19105800 0.00354278 1813 1520251200 2018.03.05 12:00 4.18804000 4.18934000 4.18784000 4.19074000 4.19089438 0.00349078 1084 1520254800 2018.03.05 13:00 4.18934000 4.19104000 4.18884000 4.19163000 4.19090825 0.00316242 737 1520258400 2018.03.05 14:00 4.19094000 4.19095000 4.18959000 4.19210000 4.19091223 0.00315032 1314 1520262000 2018.03.05 15:00 4.19087000 4.19654000 4.18990000 4.19712000 4.19144821 0.00328123 1108 1520265600 2018.03.05 16:00 4.19646000 4.19630000 4.19390000 4.19707000 4.19191028 0.00346180 1388 1520269200 2018.03.05 17:00 4.19633000 4.19364000 4.19171000 4.19934000 4.19207502 0.00347201 2760 1520272800 2018.03.05 18:00 4.19354000 4.18984000 4.18874000 4.19450000 4.19186216 0.00342129 1737 1520276400 2018.03.05 19:00 4.18975000 4.18924000 4.18830000 4.19094000 4.19161243 0.00315311 688 1520280000 2018.03.05 20:00 4.18924000 4.18944000 4.18874000 4.19124000 4.19140553 0.00303486 278 1520283600 2018.03.05 21:00 4.18944000 4.18734000 4.18724000 4.18964000 4.19101834 0.00316356 205 1520287200 2018.03.05 22:00 4.18744000 4.18721000 4.18664000 4.18754000 4.19065564 0.00318636 138 1520290800 2018.03.05 23:00 4.18730000 4.18794000 4.18694000 4.18877000 4.19039701 0.00318824 546 1520294400 2018.03.06 00:00 4.18684000 4.18694000 4.17863000 4.18984000 4.19006777 0.00333186 68 1520298000 2018.03.06 01:00 4.18704000 4.18684000 4.18684000 4.18724000 4.18976036 0.00327275 122 1520301600 2018.03.06 02:00 4.18684000 4.18634000 4.18624000 4.18754000 4.18943461 0.00318812 236 1520305200 2018.03.06 03:00 4.18634000 4.18637000 4.18604000 4.18774000 4.18914274 0.00304808 424 1520308800 2018.03.06 04:00 4.18654000 4.18664000 4.18637000 4.18667000 4.18890439 0.00308875 142 1520312400 2018.03.06 05:00 4.18664000 4.18659000 4.18640000 4.18694000 4.18868397 0.00309031 138 1520316000 2018.03.06 06:00 4.18658000 4.18664000 4.18638000 4.18668000 4.18848931 0.00313837 124 1520319600 2018.03.06 07:00 4.18664000 4.18724000 4.18654000 4.18794000 4.18837032 0.00317581 217 1520323200 2018.03.06 08:00 4.18704000 4.18874000 4.18654000 4.18884000 4.18840553 0.00316166 770 1520326800 2018.03.06 09:00 4.18874000 4.18894000 4.18694000 4.19295000 4.18845643 0.00309949 704 1520330400 2018.03.06 10:00 4.18904000 4.19354000 4.18844000 4.19390000 4.18894058 0.00319128 2723 1520334000 2018.03.06 11:00 4.19360000 4.18964000 4.18795000 4.19400000 4.18900719 0.00271077 970 1520337600 2018.03.06 12:00 4.18964000 4.18334000 4.18324000 4.19080000 4.18846746 0.00237302 1846 1520341200 2018.03.06 13:00 4.18334000 4.18155000 4.17854000 4.18409000 4.18780866 0.00242261 2264 1520344800 2018.03.06 14:00 4.18160000 4.18140000 4.18014000 4.18264000 4.18719831 0.00268679 2042 1520348400 2018.03.06 15:00 4.18135000 4.17994000 4.17940000 4.18254000 4.18650704 0.00305583 1663 1520352000 2018.03.06 16:00 4.17984000 4.18104000 4.17954000 4.18354000 4.18598637 0.00321951 2468 1520355600 2018.03.06 17:00 4.18104000 4.18874000 4.18094000 4.18934000 4.18624862 0.00325069 2294 1520359200 2018.03.06 18:00 4.18884000 4.18414000 4.18364000 4.18985000 4.18604780 0.00327639 2066 1520362800 2018.03.06 19:00 4.18414000 4.18504000 4.18384000 4.18634000 4.18595182 0.00325625 206 1520366400 2018.03.06 20:00 4.18504000 4.18534000 4.18504000 4.18629000 4.18589355 0.00325127 363 1520370000 2018.03.06 21:00 4.18534000 4.18544000 4.18514000 4.18604000 4.18585035 0.00324543 238 1520373600 2018.03.06 22:00 4.18534000 4.18644000 4.18534000 4.18684000 4.18590651 0.00324697 263 1520377200 2018.03.06 23:00 4.18634000 4.18684000 4.18613000 4.18684000 4.18599541 0.00325448 134 1520380800 2018.03.07 00:00 4.18704000 4.18544000 4.18134000 4.18764000 4.18594252 0.00325093 90 1520384400 2018.03.07 01:00 4.18544000 4.18794000 4.18544000 4.18977000 4.18613275 0.00328807 2563 1520388000 2018.03.07 02:00 4.18804000 4.18794000 4.18667000 4.18944000 4.18630487 0.00332567 279 1520391600 2018.03.07 03:00 4.18795000 4.18733000 4.18641000 4.18844000 4.18640250 0.00333917 652 1520395200 2018.03.07 04:00 4.18749000 4.18764000 4.18744000 4.18844000 4.18652036 0.00333013 329 1520398800 2018.03.07 05:00 4.18774000 4.18814000 4.18755000 4.18874000 4.18667461 0.00334080 381 1520402400 2018.03.07 06:00 4.18814000 4.18804000 4.18775000 4.18864000 4.18680465 0.00303351 154 1520406000 2018.03.07 07:00 4.18814000 4.18814000 4.18804000 4.18824000 4.18693183 0.00303961 130 1520409600 2018.03.07 08:00 4.18814000 4.18634000 4.18594000 4.18824000 4.18687546 0.00291025 555 1520413200 2018.03.07 09:00 4.18644000 4.18830000 4.18564000 4.19034000 4.18701113 0.00272291 2666 1520416800 2018.03.07 10:00 4.18834000 4.18844000 4.18663000 4.19004000 4.18714721 0.00247897 1418 1520420400 2018.03.07 11:00 4.18834000 4.19230000 4.18724000 4.19294000 4.18763796 0.00230425 1237 1520424000 2018.03.07 12:00 4.19214000 4.19294000 4.19170000 4.19340000 4.18814291 0.00221062 1053 1520427600 2018.03.07 13:00 4.19284000 4.19305000 4.19250000 4.19548000 4.18861025 0.00257844 975 1520431200 2018.03.07 14:00 4.19284000 4.19350000 4.19254000 4.19432000 4.18907594 0.00272335 1164 1520434800 2018.03.07 15:00 4.19345000 4.19330000 4.19274000 4.19485000 4.18947824 0.00282937 1630 1520438400 2018.03.07 16:00 4.19334000 4.19005000 4.18895000 4.19345000 4.18953269 0.00268957 1706 1520442000 2018.03.07 17:00 4.19010000 4.19574000 4.18764000 4.19788000 4.19012386 0.00297289 4507 1520445600 2018.03.07 18:00 4.19584000 4.20454000 4.19473000 4.21442000 4.19149683 0.00446755 4558 1520449200 2018.03.07 19:00 4.20444000 4.21034000 4.20303000 4.21344000 4.19329141 0.00631948 1420 1520452800 2018.03.07 20:00 4.21012000 4.21104000 4.21001000 4.21317000 4.19498176 0.00756858 443 1520456400 2018.03.07 21:00 4.21093000 4.20992000 4.20914000 4.21294000 4.19640445 0.00843811 697 1520460000 2018.03.07 22:00 4.20997000 4.20890000 4.20847000 4.21010000 4.19759450 0.00896797 354 1520463600 2018.03.07 23:00 4.20880000 4.20634000 4.20625000 4.20931000 4.19842740 0.00908737 260 1520467200 2018.03.08 00:00 4.20534000 4.20634000 4.19836000 4.20634000 4.19918098 0.00910690 106 1520470800 2018.03.08 01:00 4.20634000 4.21194000 4.20634000 4.21200000 4.20039613 0.00945450 1272 1520474400 2018.03.08 02:00 4.21154000 4.21233000 4.21108000 4.21274000 4.20153269 0.00963895 698 1520478000 2018.03.08 03:00 4.21233000 4.21194000 4.21096000 4.21258000 4.20252386 0.00962420 2112 1520481600 2018.03.08 04:00 4.21174000 4.21504000 4.21122000 4.21504000 4.20371587 0.00951178 317 1520485200 2018.03.08 05:00 4.21504000 4.21504000 4.21474000 4.21534000 4.20479436 0.00934793 402 1520488800 2018.03.08 06:00 4.21504000 4.21344000 4.21274000 4.21514000 4.20561776 0.00889229 508 1520492400 2018.03.08 07:00 4.21344000 4.21444000 4.21244000 4.21444000 4.20645797 0.00865944 320 1520496000 2018.03.08 08:00 4.21394000 4.21354000 4.21304000 4.21444000 4.20713245 0.00828874 141 1520499600 2018.03.08 09:00 4.21354000 4.20655000 4.20654000 4.21494000 4.20707698 0.00766919 2112 1520503200 2018.03.08 10:00 4.20660000 4.20654000 4.20208000 4.20797000 4.20702584 0.00704964 2397 1520506800 2018.03.08 11:00 4.20660000 4.20346000 4.20100000 4.20744000 4.20668623 0.00647641 1841 1520510400 2018.03.08 12:00 4.20344000 4.20344000 4.20204000 4.20450000 4.20637707 0.00549413 1974 1520514000 2018.03.08 13:00 4.20354000 4.20505000 4.20250000 4.20524000 4.20625068 0.00504218 1312 1520517600 2018.03.08 14:00 4.20510000 4.20664000 4.20243000 4.20714000 4.20628776 0.00500369 2551 1520521200 2018.03.08 15:00 4.20669000 4.20304000 4.20164000 4.20730000 4.20597845 0.00516435 4393 1520524800 2018.03.08 16:00 4.20304000 4.20524000 4.20294000 4.20554000 4.20590812 0.00508340 4177 1520528400 2018.03.08 17:00 4.20514000 4.20789000 4.20184000 4.20860000 4.20609687 0.00491477 3738 1520532000 2018.03.08 18:00 4.20790000 4.20402000 4.20367000 4.20900000 4.20589907 0.00500122 3348 1520535600 2018.03.08 19:00 4.20384000 4.20224000 4.20224000 4.20514000 4.20555059 0.00524805 536 1520539200 2018.03.08 20:00 4.20232000 4.20390000 4.20227000 4.20514000 4.20539339 0.00534152 963 1520542800 2018.03.08 21:00 4.20390000 4.20304000 4.20244000 4.20504000 4.20516926 0.00527383 1538 1520546400 2018.03.08 22:00 4.20304000 4.20311000 4.20213000 4.20364000 4.20497314 0.00513489 998 1520550000 2018.03.08 23:00 4.20301000 4.20314000 4.20274000 4.20364000 4.20479855 0.00498252 432 1520553600 2018.03.09 00:00 4.20284000 4.20314000 4.19562000 4.20314000 4.20464060 0.00449802 28 1520557200 2018.03.09 01:00 4.20314000 4.20266000 4.20245000 4.20317000 4.20445197 0.00393268 989 1520560800 2018.03.09 02:00 4.20314000 4.20243000 4.20238000 4.20584000 4.20425940 0.00345643 343 1520564400 2018.03.09 03:00 4.20242000 4.20234000 4.20204000 4.20249000 4.20407660 0.00266384 183 1520568000 2018.03.09 04:00 4.20236000 4.20224000 4.20204000 4.20254000 4.20390169 0.00167111 168 1520571600 2018.03.09 05:00 4.20226000 4.20234000 4.20218000 4.20252000 4.20375295 0.00159821 157 1520575200 2018.03.09 06:00 4.20234000 4.20224000 4.20220000 4.20254000 4.20360886 0.00150042 173 1520578800 2018.03.09 07:00 4.20224000 4.20234000 4.20207000 4.20246000 4.20348802 0.00152471 143 1520582400 2018.03.09 08:00 4.20234000 4.20204000 4.20164000 4.20284000 4.20335011 0.00156176 126 1520586000 2018.03.09 09:00 4.20208000 4.20144000 4.20084000 4.20394000 4.20316820 0.00157552 581 1520589600 2018.03.09 10:00 4.20144000 4.19474000 4.19430000 4.20194000 4.20236551 0.00229989 2587 1520593200 2018.03.09 11:00 4.19457000 4.19890000 4.19326000 4.19904000 4.20203546 0.00245888 2490 1520596800 2018.03.09 12:00 4.19870000 4.19974000 4.19834000 4.20144000 4.20181685 0.00243194 1232 1520600400 2018.03.09 13:00 4.19965000 4.19634000 4.19586000 4.20050000 4.20129524 0.00237395 2270 1520604000 2018.03.09 14:00 4.19634000 4.20114000 4.19634000 4.20154000 4.20128046 0.00229590 1441 1520607600 2018.03.09 15:00 4.20120000 4.19844000 4.19694000 4.20383000 4.20100994 0.00238834 3442 1520611200 2018.03.09 16:00 4.19844000 4.19734000 4.19646000 4.20054000 4.20066042 0.00245868 3665 1520614800 2018.03.09 17:00 4.19714000 4.19414000 4.19394000 4.19954000 4.20003943 0.00284413 2743 1520618400 2018.03.09 18:00 4.19420000 4.19304000 4.19184000 4.19785000 4.19937282 0.00323580 2412 1520622000 2018.03.09 19:00 4.19317000 4.19066000 4.19064000 4.19657000 4.19854302 0.00377683 1220 1520625600 2018.03.09 20:00 4.19066000 4.19014000 4.18924000 4.19124000 4.19774274 0.00420539 637 1520629200 2018.03.09 21:00 4.19004000 4.19014000 4.18974000 4.19044000 4.19701867 0.00451889 177 1520632800 2018.03.09 22:00 4.19009000 4.19128000 4.18964000 4.19344000 4.19647213 0.00463502 547 1520636400 2018.03.09 23:00 4.19114000 4.19154000 4.19106000 4.19184000 4.19600240 0.00465886 457 1520812800 2018.03.12 00:00 4.18994000 4.18864000 4.18864000 4.18994000 4.19530122 0.00483966 16 1520816400 2018.03.12 01:00 4.18864000 4.19044000 4.18864000 4.19096000 4.19483825 0.00476903 152 1520820000 2018.03.12 02:00 4.19034000 4.18990000 4.18861000 4.19043000 4.19436794 0.00465928 183 1520823600 2018.03.12 03:00 4.18984000 4.19082000 4.18894000 4.19261000 4.19403004 0.00440376 207 1520827200 2018.03.12 04:00 4.19080000 4.18961000 4.18888000 4.19080000 4.19360908 0.00415305 190 1520830800 2018.03.12 05:00 4.18964000 4.19008000 4.18920000 4.19011000 4.19327298 0.00383999 139 1520834400 2018.03.12 06:00 4.19007000 4.19037000 4.18978000 4.19037000 4.19299650 0.00388065 116 1520838000 2018.03.12 07:00 4.19039000 4.19062000 4.18996000 4.19086000 4.19277017 0.00367774 129 1520841600 2018.03.12 08:00 4.19065000 4.19082000 4.19004000 4.19083000 4.19258444 0.00333730 147 1520845200 2018.03.12 09:00 4.19085000 4.19114000 4.18984000 4.19114000 4.19244687 0.00322473 114 1520848800 2018.03.12 10:00 4.19114000 4.19264000 4.18711000 4.19294000 4.19246527 0.00257955 1710 1520852400 2018.03.12 11:00 4.19264000 4.18867000 4.18867000 4.19570000 4.19210381 0.00217582 3530 1520856000 2018.03.12 12:00 4.18874000 4.19324000 4.18834000 4.19344000 4.19221202 0.00192376 2048