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 1515544200 2018.01.10 00:30 4.19054000 4.19054000 4.19054000 4.19054000 4.19054000 0.00000000 3 1515546000 2018.01.10 01:00 4.19054000 4.19054000 4.19054000 4.19054000 4.19054000 0.00000000 1 1515547800 2018.01.10 01:30 4.19054000 4.19054000 4.19054000 4.19054000 4.19054000 0.00000000 6 1515549600 2018.01.10 02:00 4.19054000 4.19054000 4.19054000 4.19054000 4.19054000 0.00000000 59 1515551400 2018.01.10 02:30 4.19054000 4.19054000 4.19054000 4.19054000 4.19054000 0.00000000 91 1515553200 2018.01.10 03:00 4.19054000 4.18986000 4.18983000 4.19124000 4.19047524 0.00000000 155 1515555000 2018.01.10 03:30 4.18994000 4.18985000 4.18984000 4.19018000 4.19041569 0.00000000 120 1515556800 2018.01.10 04:00 4.18985000 4.18992000 4.18985000 4.18998000 4.19036848 0.00000000 77 1515558600 2018.01.10 04:30 4.18996000 4.18997000 4.18981000 4.19026000 4.19033053 0.00000000 73 1515560400 2018.01.10 05:00 4.19000000 4.18999000 4.18993000 4.19004000 4.19029810 0.00000000 61 1515562200 2018.01.10 05:30 4.18996000 4.19001000 4.18991000 4.19004000 4.19027066 0.00000000 52 1515564000 2018.01.10 06:00 4.18998000 4.18994000 4.18992000 4.19003000 4.19023917 0.00000000 62 1515565800 2018.01.10 06:30 4.18995000 4.18999000 4.18995000 4.19002000 4.19021544 0.00000000 55 1515567600 2018.01.10 07:00 4.18999000 4.18996000 4.18990000 4.19005000 4.19019111 0.00000000 61 1515569400 2018.01.10 07:30 4.18997000 4.18999000 4.18994000 4.19007000 4.19017196 0.00000000 59 1515571200 2018.01.10 08:00 4.18996000 4.18995000 4.18989000 4.19004000 4.19015082 0.00000000 68 1515573000 2018.01.10 08:30 4.19028000 4.19024000 4.19022000 4.19134000 4.19015931 0.00000000 44 1515574800 2018.01.10 09:00 4.19024000 4.18944000 4.18754000 4.19084000 4.19009081 0.00000000 546 1515576600 2018.01.10 09:30 4.18954000 4.18864000 4.18774000 4.18964000 4.18995264 0.00000000 561 1515578400 2018.01.10 10:00 4.18865000 4.18484000 4.18344000 4.18865000 4.18946572 0.00124576 1090 1515580200 2018.01.10 10:30 4.18474000 4.18434000 4.18327000 4.18580000 4.18897755 0.00174218 514 1515582000 2018.01.10 11:00 4.18424000 4.18123000 4.17965000 4.18424000 4.18823969 0.00254474 838 1515583800 2018.01.10 11:30 4.18116000 4.17676000 4.17634000 4.18153000 4.18714639 0.00375865 626 1515585600 2018.01.10 12:00 4.17678000 4.18075000 4.17650000 4.18085000 4.18653721 0.00409604 488 1515587400 2018.01.10 12:30 4.18074000 4.18325000 4.17875000 4.18436000 4.18622414 0.00414533 1216 1515589200 2018.01.10 13:00 4.18323000 4.18184000 4.18172000 4.18420000 4.18580660 0.00428295 870 1515591000 2018.01.10 13:30 4.18194000 4.18554000 4.17913000 4.18580000 4.18578121 0.00419313 883 1515592800 2018.01.10 14:00 4.18555000 4.18275000 4.18264000 4.18750000 4.18549253 0.00420320 736 1515594600 2018.01.10 14:30 4.18285000 4.18104000 4.17854000 4.18354000 4.18506848 0.00427630 1079 1515596400 2018.01.10 15:00 4.18104000 4.18200000 4.18041000 4.18331000 4.18477624 0.00423758 733 1515598200 2018.01.10 15:30 4.18204000 4.18174000 4.18164000 4.18448000 4.18448707 0.00416939 951 1515600000 2018.01.10 16:00 4.18180000 4.18080000 4.18024000 4.18200000 4.18413592 0.00410949 414 1515601800 2018.01.10 16:30 4.18085000 4.17994000 4.17934000 4.18120000 4.18373631 0.00403821 692 1515603600 2018.01.10 17:00 4.17984000 4.17835000 4.17825000 4.18225000 4.18322333 0.00400221 916 1515605400 2018.01.10 17:30 4.17824000 4.17623000 4.17408000 4.17950000 4.18255730 0.00403705 943 1515607200 2018.01.10 18:00 4.17621000 4.17724000 4.17554000 4.18052000 4.18205089 0.00387599 668 1515609000 2018.01.10 18:30 4.17714000 4.17554000 4.17544000 4.17874000 4.18143080 0.00369206 406 1515610800 2018.01.10 19:00 4.17594000 4.17504000 4.17414000 4.17624000 4.18082216 0.00349025 199 1515612600 2018.01.10 19:30 4.17504000 4.17424000 4.17284000 4.17514000 4.18019528 0.00329715 480 1515614400 2018.01.10 20:00 4.17404000 4.17114000 4.17109000 4.17434000 4.17933288 0.00366282 778 1515616200 2018.01.10 20:30 4.17110000 4.17204000 4.17094000 4.17392000 4.17863832 0.00382957 573 1515618000 2018.01.10 21:00 4.17194000 4.17525000 4.17194000 4.17589000 4.17831562 0.00386865 341 1515619800 2018.01.10 21:30 4.17525000 4.17698000 4.17519000 4.17701000 4.17818842 0.00387548 168 1515621600 2018.01.10 22:00 4.17696000 4.17444000 4.17444000 4.17704000 4.17783143 0.00394704 309 1515623400 2018.01.10 22:30 4.17444000 4.17494000 4.17444000 4.17514000 4.17755605 0.00382326 185 1515625200 2018.01.10 23:00 4.17554000 4.17594000 4.17494000 4.17594000 4.17740214 0.00372222 54 1515627000 2018.01.10 23:30 4.17554000 4.17434000 4.17394000 4.17584000 4.17711051 0.00329582 97 1515628800 2018.01.11 00:00 4.17424000 4.17304000 4.17294000 4.17424000 4.17672284 0.00312859 26 1515630600 2018.01.11 00:30 4.17304000 4.17304000 4.17304000 4.17304000 4.17637210 0.00303808 12 1515632400 2018.01.11 01:00 4.17304000 4.17304000 4.17304000 4.17324000 4.17605475 0.00280244 23 1515634200 2018.01.11 01:30 4.17324000 4.17304000 4.17304000 4.17334000 4.17576763 0.00251020 69 1515636000 2018.01.11 02:00 4.17304000 4.17404000 4.17304000 4.17404000 4.17560310 0.00221883 78 1515637800 2018.01.11 02:30 4.17404000 4.17404000 4.17404000 4.17404000 4.17545423 0.00195644 64 1515639600 2018.01.11 03:00 4.17404000 4.17404000 4.17404000 4.17404000 4.17531954 0.00179936 8 1515641400 2018.01.11 03:30 4.17404000 4.17404000 4.17404000 4.17404000 4.17519768 0.00174293 6 1515645000 2018.01.11 04:30 4.17404000 4.17404000 4.17404000 4.17404000 4.17508743 0.00163374 4 1515646800 2018.01.11 05:00 4.17404000 4.17404000 4.17404000 4.17404000 4.17498767 0.00158562 1 1515648600 2018.01.11 05:30 4.17404000 4.17334000 4.17124000 4.17404000 4.17483075 0.00153282 79 1515650400 2018.01.11 06:00 4.17334000 4.17324000 4.17274000 4.17334000 4.17467925 0.00148335 88 1515652200 2018.01.11 06:30 4.17324000 4.17294000 4.17294000 4.17324000 4.17451361 0.00123498 84 1515654000 2018.01.11 07:00 4.17294000 4.17294000 4.17294000 4.17304000 4.17436374 0.00110581 34 1515655800 2018.01.11 07:30 4.17294000 4.17214000 4.17214000 4.17294000 4.17415195 0.00112765 116 1515657600 2018.01.11 08:00 4.17224000 4.17234000 4.17214000 4.17244000 4.17397939 0.00094467 81 1515659400 2018.01.11 08:30 4.17224000 4.17184000 4.17024000 4.17234000 4.17377564 0.00098232 85 1515661200 2018.01.11 09:00 4.17184000 4.17362000 4.17104000 4.17383000 4.17376081 0.00094290 353 1515663000 2018.01.11 09:30 4.17354000 4.17261000 4.17181000 4.17378000 4.17365121 0.00079126 245 1515664800 2018.01.11 10:00 4.17258000 4.17194000 4.17074000 4.17263000 4.17348824 0.00078593 336 1515666600 2018.01.11 10:30 4.17194000 4.17214000 4.17155000 4.17239000 4.17335984 0.00078809 186 1515668400 2018.01.11 11:00 4.17224000 4.17394000 4.17224000 4.17404000 4.17341509 0.00081062 129 1515670200 2018.01.11 11:30 4.17394000 4.17624000 4.17394000 4.17634000 4.17368413 0.00108101 180 1515672000 2018.01.11 12:00 4.17604000 4.17694000 4.17544000 4.17714000 4.17399421 0.00136904 198 1515673800 2018.01.11 12:30 4.17704000 4.17736000 4.17704000 4.17770000 4.17431476 0.00165509 204 1515675600 2018.01.11 13:00 4.17739000 4.17624000 4.17576000 4.17750000 4.17449812 0.00177308 168 1515677400 2018.01.11 13:30 4.17620000 4.17334000 4.17094000 4.17714000 4.17438782 0.00174657 583 1515679200 2018.01.11 14:00 4.17334000 4.17563000 4.17334000 4.17585000 4.17450612 0.00180680 210 1515681000 2018.01.11 14:30 4.17553000 4.17854000 4.17530000 4.18014000 4.17489030 0.00213342 884 1515682800 2018.01.11 15:00 4.17850000 4.17713000 4.17663000 4.17874000 4.17510361 0.00225755 554 1515684600 2018.01.11 15:30 4.17713000 4.17454000 4.17392000 4.17730000 4.17504993 0.00220718 710 1515686400 2018.01.11 16:00 4.17454000 4.17464000 4.17375000 4.17634000 4.17501089 0.00215947 505 1515688200 2018.01.11 16:30 4.17460000 4.17450000 4.17360000 4.17485000 4.17496223 0.00209948 385 1515690000 2018.01.11 17:00 4.17444000 4.17375000 4.17364000 4.17475000 4.17484678 0.00204371 493 1515691800 2018.01.11 17:30 4.17384000 4.17205000 4.17194000 4.17470000 4.17458042 0.00201739 739 1515693600 2018.01.11 18:00 4.17200000 4.17054000 4.17021000 4.17304000 4.17419562 0.00215088 649 1515695400 2018.01.11 18:30 4.17044000 4.16884000 4.16884000 4.17104000 4.17368556 0.00246467 181 1515697200 2018.01.11 19:00 4.16884000 4.17054000 4.16880000 4.17065000 4.17338598 0.00262502 131 1515699000 2018.01.11 19:30 4.17054000 4.16964000 4.16924000 4.17054000 4.17302922 0.00284137 111 1515700800 2018.01.11 20:00 4.16964000 4.16914000 4.16914000 4.16984000 4.17265882 0.00307680 120 1515702600 2018.01.11 20:30 4.16914000 4.16894000 4.16845000 4.16922000 4.17230465 0.00330966 145 1515704400 2018.01.11 21:00 4.16894000 4.16858000 4.16834000 4.16905000 4.17194992 0.00351930 383 1515706200 2018.01.11 21:30 4.16854000 4.16844000 4.16844000 4.16903000 4.17161564 0.00358780 224 1515708000 2018.01.11 22:00 4.16844000 4.16904000 4.16844000 4.16904000 4.17137034 0.00350933 50 1515709800 2018.01.11 22:30 4.16904000 4.16764000 4.16760000 4.16904000 4.17101507 0.00344259 134 1515711600 2018.01.11 23:00 4.16724000 4.16644000 4.16644000 4.16730000 4.17057935 0.00349688 120 1515713400 2018.01.11 23:30 4.16674000 4.16634000 4.16574000 4.16681000 4.17017560 0.00366691 78 1515715200 2018.01.12 00:00 4.16654000 4.16654000 4.16654000 4.16694000 4.16982935 0.00362841 4 1515717000 2018.01.12 00:30 4.16654000 4.16594000 4.16594000 4.16664000 4.16945894 0.00324198 10 1515718800 2018.01.12 01:00 4.16594000 4.16594000 4.16594000 4.16594000 4.16912380 0.00289739 51 1515720600 2018.01.12 01:30 4.16594000 4.16594000 4.16594000 4.16604000 4.16882058 0.00274873 68 1515722400 2018.01.12 02:00 4.16594000 4.16604000 4.16594000 4.16644000 4.16855577 0.00250535 26 1515724200 2018.01.12 02:30 4.16604000 4.16604000 4.16554000 4.16604000 4.16831617 0.00218404 20 1515726000 2018.01.12 03:00 4.16604000 4.16634000 4.16604000 4.16674000 4.16812796 0.00184000 33 1515729600 2018.01.12 04:00 4.16634000 4.16634000 4.16634000 4.16634000 4.16795768 0.00162684 2 1515731400 2018.01.12 04:30 4.16644000 4.16644000 4.16644000 4.16644000 4.16781314 0.00151807 1 1515733200 2018.01.12 05:00 4.16620000 4.16644000 4.16620000 4.16644000 4.16768236 0.00149621 2 1515735000 2018.01.12 05:30 4.16644000 4.16614000 4.16604000 4.16644000 4.16753547 0.00134342 15 1515736800 2018.01.12 06:00 4.16614000 4.16624000 4.16594000 4.16634000 4.16741209 0.00123986 29 1515738600 2018.01.12 06:30 4.16624000 4.16624000 4.16624000 4.16624000 4.16730047 0.00115451 3 1515740400 2018.01.12 07:00 4.16614000 4.16604000 4.16604000 4.16624000 4.16718042 0.00106671 35 1515742200 2018.01.12 07:30 4.16604000 4.16584000 4.16574000 4.16604000 4.16705276 0.00098865 31 1515744000 2018.01.12 08:00 4.16584000 4.16634000 4.16584000 4.16644000 4.16698488 0.00090810 22 1515745800 2018.01.12 08:30 4.16624000 4.16614000 4.16474000 4.16645000 4.16690442 0.00073524 189 1515747600 2018.01.12 09:00 4.16614000 4.16844000 4.16565000 4.16854000 4.16705066 0.00090922 156 1515749400 2018.01.12 09:30 4.16854000 4.16714000 4.16654000 4.16964000 4.16705917 0.00090582 279 1515751200 2018.01.12 10:00 4.16714000 4.16900000 4.16672000 4.16955000 4.16724401 0.00110996 446 1515753000 2018.01.12 10:30 4.16904000 4.16665000 4.16592000 4.16975000 4.16718744 0.00106865 628 1515754800 2018.01.12 11:00 4.16660000 4.16575000 4.16512000 4.16688000 4.16705054 0.00099546 319 1515756600 2018.01.12 11:30 4.16570000 4.16680000 4.16420000 4.16700000 4.16702668 0.00095264 264 1515758400 2018.01.12 12:00 4.16685000 4.16930000 4.16680000 4.16935000 4.16724319 0.00114092 427 1515760200 2018.01.12 12:30 4.16925000 4.16980000 4.16914000 4.17070000 4.16748669 0.00134006 212 1515762000 2018.01.12 13:00 4.16979000 4.16998000 4.16814000 4.17000000 4.16772415 0.00150207 275 1515763800 2018.01.12 13:30 4.16999000 4.17010000 4.16930000 4.17024000 4.16795042 0.00164463 172 1515765600 2018.01.12 14:00 4.17005000 4.17045000 4.16953000 4.17060000 4.16818848 0.00178214 208 1515767400 2018.01.12 14:30 4.17050000 4.17125000 4.16990000 4.17210000 4.16848005 0.00196452 382 1515769200 2018.01.12 15:00 4.17134000 4.16784000 4.16773000 4.17265000 4.16841909 0.00189457 799 1515771000 2018.01.12 15:30 4.16782000 4.16924000 4.16740000 4.17213000 4.16849727 0.00185637 1522 1515772800 2018.01.12 16:00 4.16924000 4.16674000 4.16538000 4.17004000 4.16832991 0.00178659 749 1515774600 2018.01.12 16:30 4.16674000 4.16644000 4.16420000 4.16674000 4.16814992 0.00174722 522 1515776400 2018.01.12 17:00 4.16634000 4.16814000 4.16624000 4.16983000 4.16814898 0.00168228 723 1515778200 2018.01.12 17:30 4.16814000 4.16940000 4.16700000 4.16950000 4.16826812 0.00162252 792 1515780000 2018.01.12 18:00 4.16934000 4.16766000 4.16704000 4.17104000 4.16821021 0.00157281 806 1515781800 2018.01.12 18:30 4.16764000 4.16944000 4.16754000 4.16944000 4.16832733 0.00151197 455 1515783600 2018.01.12 19:00 4.16954000 4.16814000 4.16524000 4.17044000 4.16830949 0.00151405 694 1515785400 2018.01.12 19:30 4.16814000 4.16924000 4.16814000 4.17028000 4.16839811 0.00149308 454 1515787200 2018.01.12 20:00 4.16934000 4.16904000 4.16898000 4.17006000 4.16845924 0.00148812 423 1515789000 2018.01.12 20:30 4.16904000 4.16791000 4.16787000 4.17000000 4.16840693 0.00144458 333 1515790800 2018.01.12 21:00 4.16788000 4.16754000 4.16744000 4.16798000 4.16832437 0.00135291 220 1515792600 2018.01.12 21:30 4.16754000 4.16764000 4.16734000 4.16764000 4.16825919 0.00134135 31 1515794400 2018.01.12 22:00 4.16754000 4.16824000 4.16754000 4.16844000 4.16825736 0.00132164 610 1515796200 2018.01.12 22:30 4.16824000 4.16904000 4.16814000 4.16924000 4.16833190 0.00126566 101 1515798000 2018.01.12 23:00 4.16904000 4.17134000 4.16864000 4.17134000 4.16861838 0.00132887 176 1515799800 2018.01.12 23:30 4.17094000 4.17034000 4.16974000 4.17104000 4.16878235 0.00133675 184 1515974400 2018.01.15 00:00 4.16594000 4.16694000 4.16594000 4.16694000 4.16860689 0.00133291 6 1515976200 2018.01.15 00:30 4.16694000 4.16694000 4.16694000 4.16694000 4.16844814 0.00123040 3 1515978000 2018.01.15 01:00 4.16818000 4.16664000 4.16648000 4.16866000 4.16827593 0.00127998 264 1515979800 2018.01.15 01:30 4.16665000 4.16792000 4.16665000 4.16924000 4.16824203 0.00126360 134 1515981600 2018.01.15 02:00 4.16776000 4.17134000 4.16749000 4.17324000 4.16853708 0.00138504 388 1515983400 2018.01.15 02:30 4.17134000 4.17111000 4.17034000 4.17164000 4.16878212 0.00141762 205 1515985200 2018.01.15 03:00 4.17111000 4.17074000 4.16984000 4.17174000 4.16896858 0.00148244 306 1515987000 2018.01.15 03:30 4.17074000 4.17064000 4.16964000 4.17094000 4.16912777 0.00154198 337 1515988800 2018.01.15 04:00 4.17074000 4.17054000 4.16974000 4.17094000 4.16926226 0.00155322 429 1515990600 2018.01.15 04:30 4.17054000 4.17084000 4.16984000 4.17114000 4.16941252 0.00161397 391 1515992400 2018.01.15 05:00 4.17084000 4.17094000 4.16964000 4.17104000 4.16955800 0.00164627 383 1515994200 2018.01.15 05:30 4.17084000 4.17074000 4.16984000 4.17114000 4.16967057 0.00168554 377 1515996000 2018.01.15 06:00 4.17074000 4.17004000 4.16964000 4.17104000 4.16970575 0.00168829 553 1515997800 2018.01.15 06:30 4.17004000 4.17064000 4.16964000 4.17114000 4.16979473 0.00166611 573 1515999600 2018.01.15 07:00 4.17054000 4.17064000 4.16984000 4.17092000 4.16987523 0.00160786 290 1516001400 2018.01.15 07:30 4.17064000 4.17164000 4.16984000 4.17164000 4.17004330 0.00158860 425 1516003200 2018.01.15 08:00 4.17154000 4.17074000 4.16994000 4.17164000 4.17010966 0.00154827 349 1516005000 2018.01.15 08:30 4.17074000 4.16774000 4.16524000 4.17084000 4.16988398 0.00160846 324 1516006800 2018.01.15 09:00 4.16784000 4.16842000 4.16717000 4.17178000 4.16974455 0.00160554 587 1516008600 2018.01.15 09:30 4.16831000 4.16832000 4.16694000 4.16858000 4.16960888 0.00163131 473 1516010400 2018.01.15 10:00 4.16834000 4.16946000 4.16454000 4.17162000 4.16959470 0.00152046 1008 1516012200 2018.01.15 10:30 4.16956000 4.16807000 4.16444000 4.17209000 4.16944949 0.00147419 1364 1516014000 2018.01.15 11:00 4.16811000 4.16704000 4.16444000 4.16821000 4.16922001 0.00152255 691 1516015800 2018.01.15 11:30 4.16714000 4.16934000 4.16644000 4.16974000 4.16923144 0.00148925 388 1516017600 2018.01.15 12:00 4.16934000 4.16778000 4.16748000 4.17004000 4.16909321 0.00150638 352 1516019400 2018.01.15 12:30 4.16784000 4.16784000 4.16664000 4.16937000 4.16897386 0.00151041 769 1516021200 2018.01.15 13:00 4.16785000 4.17033000 4.16785000 4.17069000 4.16910301 0.00144070 443 1516023000 2018.01.15 13:30 4.17031000 4.17064000 4.17004000 4.17112000 4.16924939 0.00139834 555 1516024800 2018.01.15 14:00 4.17064000 4.16984000 4.16984000 4.17084000 4.16930564 0.00136332 304 1516026600 2018.01.15 14:30 4.16984000 4.16854000 4.16814000 4.17004000 4.16923272 0.00133967 322 1516028400 2018.01.15 15:00 4.16834000 4.17014000 4.16764000 4.17040000 4.16931913 0.00129198 516 1516030200 2018.01.15 15:30 4.17014000 4.17104000 4.16936000 4.17113000 4.16948302 0.00130872 412 1516032000 2018.01.15 16:00 4.17109000 4.17324000 4.17028000 4.17370000 4.16984083 0.00157078 664 1516033800 2018.01.15 16:30 4.17304000 4.17304000 4.17224000 4.17412000 4.17014551 0.00176937 562 1516035600 2018.01.15 17:00 4.17304000 4.17450000 4.17284000 4.17504000 4.17056023 0.00211059 610 1516037400 2018.01.15 17:30 4.17465000 4.17361000 4.17246000 4.17500000 4.17085068 0.00229798 434 1516039200 2018.01.15 18:00 4.17360000 4.17564000 4.17254000 4.17564000 4.17130681 0.00268377 944 1516041000 2018.01.15 18:30 4.17557000 4.17575000 4.17544000 4.17620000 4.17172997 0.00288207 173 1516042800 2018.01.15 19:00 4.17574000 4.17064000 4.16996000 4.17651000 4.17162616 0.00276101 288 1516044600 2018.01.15 19:30 4.17064000 4.17040000 4.16990000 4.17169000 4.17150938 0.00264249 495 1516046400 2018.01.15 20:00 4.17040000 4.16945000 4.16894000 4.17124000 4.17131325 0.00260040 747 1516048200 2018.01.15 20:30 4.16945000 4.16904000 4.16807000 4.16955000 4.17109675 0.00252171 2915 1516050000 2018.01.15 21:00 4.16888000 4.16875000 4.16814000 4.16958000 4.17087325 0.00241001 2460 1516051800 2018.01.15 21:30 4.16872000 4.16918000 4.16851000 4.16946000 4.17071199 0.00242714 3507 1516053600 2018.01.15 22:00 4.16913000 4.16911000 4.16895000 4.16954000 4.17055942 0.00238991 576 1516055400 2018.01.15 22:30 4.16912000 4.16905000 4.16898000 4.16952000 4.17041566 0.00237295 532 1516057200 2018.01.15 23:00 4.16907000 4.16834000 4.16824000 4.17104000 4.17021798 0.00247283 342 1516059000 2018.01.15 23:30 4.16834000 4.16974000 4.16834000 4.17157000 4.17017246 0.00248722 18 1516060800 2018.01.16 00:00 4.16684000 4.16984000 4.16684000 4.17064000 4.17014080 0.00249733 21 1516062600 2018.01.16 00:30 4.16852000 4.16824000 4.16794000 4.16994000 4.16995977 0.00257104 39 1516064400 2018.01.16 01:00 4.16814000 4.17014000 4.16804000 4.17096000 4.16997693 0.00256456 227 1516066200 2018.01.16 01:30 4.17024000 4.17164000 4.16874000 4.17164000 4.17013532 0.00252393 590 1516068000 2018.01.16 02:00 4.17164000 4.17154000 4.17114000 4.17214000 4.17026910 0.00240936 271 1516069800 2018.01.16 02:30 4.17164000 4.17144000 4.17101000 4.17324000 4.17038061 0.00232019 161 1516071600 2018.01.16 03:00 4.17144000 4.17145000 4.17029000 4.17150000 4.17048246 0.00213251 328 1516073400 2018.01.16 03:30 4.17145000 4.17189000 4.17107000 4.17207000 4.17061651 0.00203809 188 1516075200 2018.01.16 04:00 4.17189000 4.17144000 4.17108000 4.17251000 4.17069494 0.00172434 201 1516077000 2018.01.16 04:30 4.17142000 4.17120000 4.17108000 4.17250000 4.17074304 0.00132871 273 1516078800 2018.01.16 05:00 4.17091000 4.17131000 4.17078000 4.17134000 4.17079704 0.00135902 169 1516080600 2018.01.16 05:30 4.17131000 4.17105000 4.17021000 4.17141000 4.17082113 0.00136821 177 1516082400 2018.01.16 06:00 4.17104000 4.17112000 4.17098000 4.17137000 4.17084959 0.00134697 140 1516084200 2018.01.16 06:30 4.17110000 4.17098000 4.17098000 4.17135000 4.17086201 0.00128975 127 1516086000 2018.01.16 07:00 4.17098000 4.17086000 4.17083000 4.17114000 4.17086182 0.00120012 129 1516087800 2018.01.16 07:30 4.17086000 4.17124000 4.17073000 4.17124000 4.17089784 0.00115219 73 1516089600 2018.01.16 08:00 4.17114000 4.17174000 4.17094000 4.17234000 4.17097804 0.00111326 124 1516091400 2018.01.16 08:30 4.17174000 4.17160000 4.17059000 4.17332000 4.17103728 0.00104531 356 1516093200 2018.01.16 09:00 4.17144000 4.17486000 4.17034000 4.17517000 4.17140135 0.00122409 1442 1516095000 2018.01.16 09:30 4.17468000 4.17312000 4.17194000 4.17559000 4.17156503 0.00124763 787 1516096800 2018.01.16 10:00 4.17316000 4.17098000 4.16712000 4.17320000 4.17150931 0.00118690 923 1516098600 2018.01.16 10:30 4.17100000 4.17609000 4.16994000 4.17624000 4.17194557 0.00136882 707 1516100400 2018.01.16 11:00 4.17608000 4.17826000 4.17594000 4.17972000 4.17254694 0.00194199 817 1516102200 2018.01.16 11:30 4.17815000 4.18275000 4.17815000 4.18405000 4.17351866 0.00308102 847 1516104000 2018.01.16 12:00 4.18287000 4.18170000 4.18080000 4.18528000 4.17429784 0.00369638 892 1516105800 2018.01.16 12:30 4.18168000 4.18034000 4.17934000 4.18249000 4.17487328 0.00401255 820 1516107600 2018.01.16 13:00 4.18034000 4.18114000 4.17985000 4.18204000 4.17547011 0.00431947 284 1516109400 2018.01.16 13:30 4.18104000 4.18184000 4.18075000 4.18289000 4.17607677 0.00462290 297 1516111200 2018.01.16 14:00 4.18184000 4.17887000 4.17764000 4.18184000 4.17634279 0.00461541 551 1516113000 2018.01.16 14:30 4.17890000 4.17354000 4.17324000 4.17890000 4.17607586 0.00445166 468 1516114800 2018.01.16 15:00 4.17364000 4.17154000 4.16904000 4.17373000 4.17564387 0.00437307 857 1516116600 2018.01.16 15:30 4.17154000 4.17324000 4.17127000 4.17404000 4.17541493 0.00427178 1005 1516118400 2018.01.16 16:00 4.17330000 4.17244000 4.17143000 4.17404000 4.17513160 0.00422084 791 1516120200 2018.01.16 16:30 4.17244000 4.17374000 4.17227000 4.17390000 4.17499907 0.00414298 565 1516122000 2018.01.16 17:00 4.17371000 4.17164000 4.17053000 4.17515000 4.17467916 0.00416127 842 1516123800 2018.01.16 17:30 4.17154000 4.17184000 4.17144000 4.17304000 4.17440876 0.00420466 570 1516125600 2018.01.16 18:00 4.17194000 4.17144000 4.17104000 4.17274000 4.17412602 0.00429978 410 1516127400 2018.01.16 18:30 4.17134000 4.16994000 4.16994000 4.17164000 4.17372735 0.00450247 298 1516129200 2018.01.16 19:00 4.16984000 4.17105000 4.16884000 4.17105000 4.17347237 0.00462825 325 1516131000 2018.01.16 19:30 4.17115000 4.17021000 4.16974000 4.17161000 4.17316167 0.00480343 548 1516132800 2018.01.16 20:00 4.17024000 4.17065000 4.17021000 4.17161000 4.17292246 0.00491337 604 1516134600 2018.01.16 20:30 4.17064000 4.17144000 4.17024000 4.17148000 4.17278127 0.00493176 362 1516136400 2018.01.16 21:00 4.17134000 4.17174000 4.17072000 4.17184000 4.17268210 0.00482049 448 1516138200 2018.01.16 21:30 4.17184000 4.17187000 4.17084000 4.17206000 4.17260476 0.00429109 154 1516140000 2018.01.16 22:00 4.17194000 4.17114000 4.17104000 4.17259000 4.17246526 0.00382739 105 1516141800 2018.01.16 22:30 4.17114000 4.17084000 4.16979000 4.17134000 4.17231047 0.00344561 235 1516143600 2018.01.16 23:00 4.17084000 4.16966000 4.16960000 4.17093000 4.17205805 0.00290711 85 1516145400 2018.01.16 23:30 4.16923000 4.16944000 4.16909000 4.17144000 4.17180871 0.00198743 184 1516147200 2018.01.17 00:00 4.16994000 4.16984000 4.16844000 4.16994000 4.17162121 0.00123216 19 1516149000 2018.01.17 00:30 4.16924000 4.16884000 4.16884000 4.17004000 4.17135634 0.00123663 17 1516150800 2018.01.17 01:00 4.16894000 4.16995000 4.16864000 4.17015000 4.17122240 0.00124966 81 1516152600 2018.01.17 01:30 4.17010000 4.16984000 4.16977000 4.17012000 4.17109074 0.00117482 82 1516154400 2018.01.17 02:00 4.16984000 4.17194000 4.16984000 4.17194000 4.17117162 0.00117060 319 1516156200 2018.01.17 02:30 4.17184000 4.17164000 4.17114000 4.17194000 4.17121623 0.00104464 323 1516158000 2018.01.17 03:00 4.17164000 4.17194000 4.17104000 4.17199000 4.17128516 0.00108434 299 1516159800 2018.01.17 03:30 4.17196000 4.17194000 4.17174000 4.17199000 4.17134753 0.00111817 146 1516161600 2018.01.17 04:00 4.17188000 4.17264000 4.17184000 4.17264000 4.17147062 0.00121514 52 1516163400 2018.01.17 04:30 4.17254000 4.17564000 4.17244000 4.17604000 4.17186770 0.00163423 283 1516165200 2018.01.17 05:00 4.17554000 4.17674000 4.17505000 4.17714000 4.17233173 0.00211575 371 1516167000 2018.01.17 05:30 4.17671000 4.17675000 4.17669000 4.17691000 4.17275252 0.00243226 84 1516168800 2018.01.17 06:00 4.17674000 4.17634000 4.17634000 4.17674000 4.17309418 0.00263884 18 1516170600 2018.01.17 06:30 4.17634000 4.17634000 4.17634000 4.17634000 4.17340331 0.00282290 209 1516172400 2018.01.17 07:00 4.17634000 4.17634000 4.17624000 4.17644000 4.17368299 0.00297563 159 1516174200 2018.01.17 07:30 4.17634000 4.17674000 4.17634000 4.17674000 4.17397414 0.00313029 83 1516176000 2018.01.17 08:00 4.17674000 4.17744000 4.17674000 4.17794000 4.17430422 0.00327445 130 1516177800 2018.01.17 08:30 4.17754000 4.17404000 4.17344000 4.17784000 4.17427906 0.00317343 222 1516179600 2018.01.17 09:00 4.17414000 4.17505000 4.17384000 4.17554000 4.17435248 0.00302614 464 1516181400 2018.01.17 09:30 4.17514000 4.17354000 4.17344000 4.17524000 4.17427510 0.00280808 559 1516183200 2018.01.17 10:00 4.17344000 4.17029000 4.17024000 4.17364000 4.17389557 0.00272077 543 1516185000 2018.01.17 10:30 4.17032000 4.17404000 4.17020000 4.17404000 4.17390932 0.00247470 527 1516186800 2018.01.17 11:00 4.17404000 4.17166000 4.17036000 4.17424000 4.17369510 0.00238686 576 1516188600 2018.01.17 11:30 4.17164000 4.17365000 4.17064000 4.17401000 4.17369081 0.00222683 539 1516190400 2018.01.17 12:00 4.17374000 4.17306000 4.17034000 4.17374000 4.17363073 0.00221385 321 1516192200 2018.01.17 12:30 4.17310000 4.17255000 4.17255000 4.17710000 4.17352780 0.00221749 445 1516194000 2018.01.17 13:00 4.17260000 4.17144000 4.17114000 4.17265000 4.17332896 0.00231524 191 1516195800 2018.01.17 13:30 4.17140000 4.17424000 4.17134000 4.17438000 4.17341573 0.00226329 301 1516197600 2018.01.17 14:00 4.17424000 4.17375000 4.17364000 4.17588000 4.17344756 0.00224301 400 1516199400 2018.01.17 14:30 4.17380000 4.17364000 4.17344000 4.17444000 4.17346589 0.00218144 229 1516201200 2018.01.17 15:00 4.17364000 4.17163000 4.16985000 4.17374000 4.17329105 0.00215703 552 1516203000 2018.01.17 15:30 4.17162000 4.17200000 4.17148000 4.17343000 4.17316809 0.00207366 363 1516204800 2018.01.17 16:00 4.17204000 4.17124000 4.17084000 4.17230000 4.17298446 0.00204640 625 1516206600 2018.01.17 16:30 4.17127000 4.17463000 4.16974000 4.17504000 4.17314118 0.00189945 910 1516208400 2018.01.17 17:00 4.17463000 4.16880000 4.16874000 4.17473000 4.17272773 0.00205781 615 1516210200 2018.01.17 17:30 4.16890000 4.16870000 4.16820000 4.17184000 4.17234414 0.00210238 698 1516212000 2018.01.17 18:00 4.16869000 4.16894000 4.16855000 4.16965000 4.17201994 0.00195099 263 1516213800 2018.01.17 18:30 4.16904000 4.16959000 4.16904000 4.16984000 4.17178851 0.00199959 157 1516215600 2018.01.17 19:00 4.16957000 4.16774000 4.16774000 4.17014000 4.17140294 0.00210000 100 1516217400 2018.01.17 19:30 4.16774000 4.16535000 4.16444000 4.16774000 4.17082647 0.00250626 441 1516219200 2018.01.17 20:00 4.16534000 4.16434000 4.16401000 4.16534000 4.17020871 0.00300464 228 1516221000 2018.01.17 20:30 4.16444000 4.16474000 4.16384000 4.16574000 4.16968788 0.00323295 361 1516222800 2018.01.17 21:00 4.16473000 4.16404000 4.16394000 4.16473000 4.16914999 0.00356321 108 1516224600 2018.01.17 21:30 4.16404000 4.16514000 4.16394000 4.16554000 4.16876808 0.00362126 90 1516226400 2018.01.17 22:00 4.16494000 4.16541000 4.16494000 4.16544000 4.16844827 0.00364142 35 1516228200 2018.01.17 22:30 4.16538000 4.16739000 4.16524000 4.16762000 4.16834748 0.00355300 101 1516230000 2018.01.17 23:00 4.16749000 4.16504000 4.16484000 4.16750000 4.16803248 0.00361772 347 1516231800 2018.01.17 23:30 4.16504000 4.16464000 4.16454000 4.16504000 4.16770939 0.00346961 95 1516233600 2018.01.18 00:00 4.16494000 4.16494000 4.16454000 4.16494000 4.16744564 0.00328112 6 1516235400 2018.01.18 00:30 4.16494000 4.16504000 4.16494000 4.16524000 4.16721653 0.00303296 11 1516237200 2018.01.18 01:00 4.16494000 4.16494000 4.16404000 4.16494000 4.16699972 0.00291455 61 1516239000 2018.01.18 01:30 4.16494000 4.16494000 4.16494000 4.16494000 4.16680355 0.00272189 62 1516240800 2018.01.18 02:00 4.16494000 4.16494000 4.16494000 4.16584000 4.16662607 0.00255135 277 1516242600 2018.01.18 02:30 4.16494000 4.16504000 4.16494000 4.16544000 4.16647502 0.00180587 149 1516244400 2018.01.18 03:00 4.16504000 4.16634000 4.16494000 4.16684000 4.16646216 0.00172516 323 1516246200 2018.01.18 03:30 4.16634000 4.16584000 4.16554000 4.16634000 4.16640291 0.00163113 101 1516248000 2018.01.18 04:00 4.16584000 4.16564000 4.16564000 4.16664000 4.16633025 0.00149992 121 1516249800 2018.01.18 04:30 4.16564000 4.16554000 4.16534000 4.16594000 4.16625499 0.00126808 77 1516251600 2018.01.18 05:00 4.16554000 4.16534000 4.16504000 4.16574000 4.16616784 0.00116998 134 1516253400 2018.01.18 05:30 4.16534000 4.16514000 4.16474000 4.16574000 4.16606995 0.00110111 241 1516255200 2018.01.18 06:00 4.16514000 4.16505000 4.16494000 4.16564000 4.16597282 0.00098296 238 1516257000 2018.01.18 06:30 4.16538000 4.16494000 4.16474000 4.16579000 4.16587445 0.00090237 154 1516258800 2018.01.18 07:00 4.16524000 4.16494000 4.16474000 4.16594000 4.16578546 0.00077292 257 1516260600 2018.01.18 07:30 4.16514000 4.16554000 4.16514000 4.16614000 4.16576208 0.00074760 148 1516262400 2018.01.18 08:00 4.16554000 4.16554000 4.16544000 4.16584000 4.16574093 0.00073327 143 1516264200 2018.01.18 08:30 4.16564000 4.16693000 4.16554000 4.16693000 4.16585417 0.00076269 67 1516266000 2018.01.18 09:00 4.16693000 4.16744000 4.16487000 4.16804000 4.16600521 0.00090759 874 1516267800 2018.01.18 09:30 4.16744000 4.16624000 4.16571000 4.16784000 4.16602757 0.00086932 575 1516269600 2018.01.18 10:00 4.16624000 4.16820000 4.16594000 4.17045000 4.16623447 0.00105830 779 1516271400 2018.01.18 10:30 4.16817000 4.16346000 4.16294000 4.16817000 4.16597023 0.00108053 503 1516273200 2018.01.18 11:00 4.16348000 4.16370000 4.16304000 4.16553000 4.16575402 0.00110976 795 1516275000 2018.01.18 11:30 4.16360000 4.16604000 4.16360000 4.16829000 4.16578125 0.00110096 681 1516276800 2018.01.18 12:00 4.16604000 4.16837000 4.16590000 4.16864000 4.16602780 0.00125751 366 1516278600 2018.01.18 12:30 4.16835000 4.16734000 4.16654000 4.16908000 4.16615277 0.00129290 472 1516280400 2018.01.18 13:00 4.16734000 4.16684000 4.16600000 4.16814000 4.16621822 0.00131543 382 1516282200 2018.01.18 13:30 4.16684000 4.16664000 4.16624000 4.16712000 4.16625839 0.00132506 286 1516284000 2018.01.18 14:00 4.16664000 4.16714000 4.16548000 4.16754000 4.16634235 0.00135013 376 1516285800 2018.01.18 14:30 4.16713000 4.16730000 4.16654000 4.16893000 4.16643356 0.00137399 500 1516287600 2018.01.18 15:00 4.16714000 4.16513000 4.16494000 4.16740000 4.16630941 0.00135817 418 1516289400 2018.01.18 15:30 4.16513000 4.16430000 4.16404000 4.16564000 4.16611804 0.00138456 618 1516291200 2018.01.18 16:00 4.16424000 4.16260000 4.16024000 4.16444000 4.16578299 0.00157037 735 1516293000 2018.01.18 16:30 4.16264000 4.16330000 4.16264000 4.16400000 4.16554651 0.00168112 665 1516294800 2018.01.18 17:00 4.16324000 4.16034000 4.15970000 4.16330000 4.16505065 0.00211694 648 1516296600 2018.01.18 17:30 4.16034000 4.16215000 4.16034000 4.16380000 4.16477440 0.00227752 521 1516298400 2018.01.18 18:00 4.16204000 4.16294000 4.16140000 4.16294000 4.16459970 0.00235525 746 1516300200 2018.01.18 18:30 4.16284000 4.16454000 4.16214000 4.16534000 4.16459401 0.00229842 384 1516302000 2018.01.18 19:00 4.16454000 4.16374000 4.16364000 4.16514000 4.16451268 0.00223369 49 1516303800 2018.01.18 19:30 4.16364000 4.16264000 4.16264000 4.16394000 4.16433433 0.00227212 290 1516305600 2018.01.18 20:00 4.16254000 4.16412000 4.16224000 4.16413000 4.16431391 0.00210480 413 1516307400 2018.01.18 20:30 4.16413000 4.16264000 4.16244000 4.16437000 4.16415449 0.00215579 1162 1516309200 2018.01.18 21:00 4.16232000 4.16251000 4.16104000 4.16322000 4.16399788 0.00221693 554 1516311000 2018.01.18 21:30 4.16244000 4.16234000 4.16214000 4.16307000 4.16383998 0.00223127 455 1516312800 2018.01.18 22:00 4.16234000 4.16164000 4.16094000 4.16254000 4.16363046 0.00207592 425 1516314600 2018.01.18 22:30 4.16164000 4.16144000 4.16144000 4.16174000 4.16342185 0.00198492 80 1516316400 2018.01.18 23:00 4.16144000 4.16124000 4.16124000 4.16144000 4.16321405 0.00190845 13 1516318200 2018.01.18 23:30 4.16144000 4.16134000 4.16124000 4.16144000 4.16303557 0.00180191 10 1516320000 2018.01.19 00:00 4.16134000 4.16004000 4.15994000 4.16134000 4.16275028 0.00167585 9 1516321800 2018.01.19 00:30 4.16014000 4.16004000 4.16004000 4.16014000 4.16249216 0.00143288 3 1516325400 2018.01.19 01:30 4.15976000 4.16021000 4.15976000 4.16049000 4.16227481 0.00137414 14 1516327200 2018.01.19 02:00 4.16036000 4.15994000 4.15994000 4.16144000 4.16205244 0.00137020 259 1516329000 2018.01.19 02:30 4.16024000 4.16014000 4.15974000 4.16044000 4.16187031 0.00141775 103 1516330800 2018.01.19 03:00 4.16034000 4.16024000 4.15984000 4.16064000 4.16171504 0.00141969 33 1516332600 2018.01.19 03:30 4.16024000 4.16074000 4.16014000 4.16074000 4.16162218 0.00140719 30 1516334400 2018.01.19 04:00 4.16094000 4.15994000 4.15984000 4.16094000 4.16146197 0.00146049 37 1516336200 2018.01.19 04:30 4.15984000 4.16034000 4.15984000 4.16054000 4.16135512 0.00145065 52 1516338000 2018.01.19 05:00 4.16054000 4.16034000 4.16014000 4.16084000 4.16125844 0.00128208 19 1516339800 2018.01.19 05:30 4.16054000 4.16024000 4.16004000 4.16064000 4.16116144 0.00116941 21 1516341600 2018.01.19 06:00 4.16004000 4.15994000 4.15984000 4.16014000 4.16104512 0.00114107 15 1516343400 2018.01.19 06:30 4.16004000 4.15994000 4.15994000 4.16004000 4.16093987 0.00091752 4 1516345200 2018.01.19 07:00 4.16004000 4.16044000 4.15974000 4.16074000 4.16089226 0.00082745 47 1516347000 2018.01.19 07:30 4.16064000 4.16064000 4.16044000 4.16074000 4.16086824 0.00073589 23 1516348800 2018.01.19 08:00 4.16064000 4.16074000 4.16034000 4.16104000 4.16085602 0.00065168 99 1516350600 2018.01.19 08:30 4.16074000 4.16024000 4.15934000 4.16084000 4.16079735 0.00060321 101 1516352400 2018.01.19 09:00 4.16037000 4.16304000 4.16004000 4.16335000 4.16101094 0.00087877 505 1516354200 2018.01.19 09:30 4.16304000 4.16365000 4.16304000 4.16456000 4.16126228 0.00117604 421 1516356000 2018.01.19 10:00 4.16360000 4.16604000 4.16344000 4.16724000 4.16171730 0.00176403 412 1516357800 2018.01.19 10:30 4.16674000 4.16854000 4.16608000 4.16892000 4.16236708 0.00251066 589 1516359600 2018.01.19 11:00 4.16854000 4.16853000 4.16669000 4.16950000 4.16295403 0.00301113 716 1516361400 2018.01.19 11:30 4.16863000 4.17444000 4.16836000 4.17591000 4.16404793 0.00420531 921 1516363200 2018.01.19 12:00 4.17444000 4.17564000 4.17167000 4.17695000 4.16515193 0.00516457 636 1516365000 2018.01.19 12:30 4.17574000 4.17394000 4.17370000 4.17574000 4.16598889 0.00566639 171 1516366800 2018.01.19 13:00 4.17390000 4.17624000 4.17214000 4.17687000 4.16696519 0.00626248 368 1516368600 2018.01.19 13:30 4.17624000 4.17495000 4.17490000 4.17624000 4.16772565 0.00659106 290 1516370400 2018.01.19 14:00 4.17490000 4.17212000 4.17111000 4.17490000 4.16814416 0.00655719 829 1516372200 2018.01.19 14:30 4.17204000 4.17080000 4.17014000 4.17235000 4.16839709 0.00641783 448 1516374000 2018.01.19 15:00 4.17084000 4.17055000 4.17035000 4.17244000 4.16860213 0.00622703 714 1516375800 2018.01.19 15:30 4.17048000 4.16923000 4.16894000 4.17261000 4.16866193 0.00595288 778 1516377600 2018.01.19 16:00 4.16909000 4.16854000 4.16844000 4.17062000 4.16865032 0.00562287 805 1516379400 2018.01.19 16:30 4.16864000 4.17044000 4.16667000 4.17064000 4.16882076 0.00529952 846 1516381200 2018.01.19 17:00 4.17024000 4.17412000 4.17024000 4.17450000 4.16932545 0.00509198 728 1516383000 2018.01.19 17:30 4.17409000 4.17230000 4.17220000 4.17435000 4.16960874 0.00473966 330 1516384800 2018.01.19 18:00 4.17234000 4.17364000 4.17214000 4.17394000 4.16999267 0.00435003 357 1516386600 2018.01.19 18:30 4.17354000 4.17374000 4.17344000 4.17430000 4.17034956 0.00377625 226 1516388400 2018.01.19 19:00 4.17364000 4.17264000 4.17224000 4.17424000 4.17056770 0.00337558 71 1516390200 2018.01.19 19:30 4.17284000 4.17323000 4.17264000 4.17424000 4.17082125 0.00295001 255 1516392000 2018.01.19 20:00 4.17328000 4.17298000 4.17266000 4.17359000 4.17102685 0.00268593 216 1516393800 2018.01.19 20:30 4.17296000 4.17254000 4.17244000 4.17322000 4.17117096 0.00257038 272 1516395600 2018.01.19 21:00 4.17244000 4.17354000 4.17162000 4.17384000 4.17139658 0.00242139 250 1516397400 2018.01.19 21:30 4.17354000 4.17264000 4.17264000 4.17394000 4.17151500 0.00227701 240 1516399200 2018.01.19 22:00 4.17264000 4.17269000 4.17254000 4.17271000 4.17162690 0.00204582 121 1516401000 2018.01.19 22:30 4.17270000 4.17244000 4.17214000 4.17273000 4.17170434 0.00195616 123 1516402800 2018.01.19 23:00 4.17244000 4.17254000 4.17124000 4.17254000 4.17178393 0.00165741 84 1516404600 2018.01.19 23:30 4.17224000 4.17024000 4.17024000 4.17234000 4.17163689 0.00156980 28 1516579200 2018.01.22 00:00 4.16814000 4.17044000 4.16814000 4.17044000 4.17152290 0.00161610 4 1516581000 2018.01.22 00:30 4.16984000 4.17044000 4.16984000 4.17044000 4.17141977 0.00165596 26 1516582800 2018.01.22 01:00 4.16926000 4.17024000 4.16926000 4.17052000 4.17130741 0.00170334 18 1516584600 2018.01.22 01:30 4.17030000 4.17069000 4.17024000 4.17116000 4.17124861 0.00167032 50 1516586400 2018.01.22 02:00 4.17068000 4.17154000 4.17034000 4.17154000 4.17127636 0.00154205 77 1516588200 2018.01.22 02:30 4.17118000 4.17144000 4.17069000 4.17174000 4.17129194 0.00152172 234 1516590000 2018.01.22 03:00 4.17124000 4.17134000 4.17074000 4.17154000 4.17129652 0.00138160 302 1516591800 2018.01.22 03:30 4.17134000 4.17072000 4.17055000 4.17194000 4.17124161 0.00139777 465 1516593600 2018.01.22 04:00 4.17074000 4.17086000 4.17062000 4.17131000 4.17120527 0.00131100 130 1516595400 2018.01.22 04:30 4.17094000 4.17114000 4.17079000 4.17114000 4.17119905 0.00118494 21 1516597200 2018.01.22 05:00 4.17094000 4.17114000 4.17073000 4.17144000 4.17119343 0.00114256 92 1516599000 2018.01.22 05:30 4.17104000 4.17104000 4.17074000 4.17124000 4.17117882 0.00105325 101 1516600800 2018.01.22 06:00 4.17094000 4.17114000 4.17074000 4.17134000 4.17117512 0.00097424 226 1516602600 2018.01.22 06:30 4.17124000 4.17124000 4.17104000 4.17134000 4.17118130 0.00092400 56 1516604400 2018.01.22 07:00 4.17124000 4.17114000 4.17104000 4.17154000 4.17117737 0.00075914 77 1516606200 2018.01.22 07:30 4.17098000 4.17134000 4.17098000 4.17174000 4.17119285 0.00068593 331 1516608000 2018.01.22 08:00 4.17130000 4.17154000 4.17084000 4.17214000 4.17122592 0.00060789 394 1516609800 2018.01.22 08:30 4.17144000 4.17094000 4.17074000 4.17204000 4.17119869 0.00053990 170 1516611600 2018.01.22 09:00 4.17084000 4.16924000 4.16804000 4.17164000 4.17101214 0.00056029 594 1516613400 2018.01.22 09:30 4.16924000 4.16960000 4.16910000 4.17039000 4.17087765 0.00060093 357 1516615200 2018.01.22 10:00 4.16967000 4.16896000 4.16890000 4.17027000 4.17069502 0.00073176 346 1516617000 2018.01.22 10:30 4.16895000 4.17069000 4.16892000 4.17070000 4.17069454 0.00072960 200 1516618800 2018.01.22 11:00 4.17064000 4.16925000 4.16892000 4.17299000 4.17055697 0.00081263 530 1516620600 2018.01.22 11:30 4.16921000 4.16918000 4.16864000 4.16990000 4.17042583 0.00089565 203 1516622400 2018.01.22 12:00 4.16921000 4.17039000 4.16881000 4.17039000 4.17042242 0.00086110 297 1516624200 2018.01.22 12:30 4.17035000 4.17064000 4.16975000 4.17148000 4.17044314 0.00082833 498 1516626000 2018.01.22 13:00 4.17064000 4.16978000 4.16924000 4.17324000 4.17037998 0.00082394 651 1516627800 2018.01.22 13:30 4.16976000 4.17055000 4.16926000 4.17234000 4.17039617 0.00081929 450 1516629600 2018.01.22 14:00 4.17054000 4.17019000 4.17016000 4.17191000 4.17037654 0.00081570 340 1516631400 2018.01.22 14:30 4.17020000 4.17006000 4.16934000 4.17070000 4.17034639 0.00080231 358 1516633200 2018.01.22 15:00 4.17004000 4.16974000 4.16909000 4.17095000 4.17028864 0.00079519 532 1516635000 2018.01.22 15:30 4.16974000 4.17124000 4.16963000 4.17143000 4.17037925 0.00080487 515 1516636800 2018.01.22 16:00 4.17121000 4.17210000 4.17051000 4.17230000 4.17054313 0.00088887 230 1516638600 2018.01.22 16:30 4.17204000 4.16925000 4.16904000 4.17215000 4.17041997 0.00089581 458 1516640400 2018.01.22 17:00 4.16918000 4.16770000 4.16714000 4.17015000 4.17016093 0.00102842 657 1516642200 2018.01.22 17:30 4.16777000 4.16624000 4.16590000 4.16820000 4.16978751 0.00129403 445 1516644000 2018.01.22 18:00 4.16620000 4.16784000 4.16584000 4.16894000 4.16960203 0.00130565 362 1516645800 2018.01.22 18:30 4.16784000 4.16736000 4.16694000 4.16794000 4.16938850 0.00136696 317 1516647600 2018.01.22 19:00 4.16724000 4.16624000 4.16614000 4.16794000 4.16908864 0.00155883 471 1516649400 2018.01.22 19:30 4.16626000 4.16624000 4.16614000 4.16634000 4.16881735 0.00171665 136 1516651200 2018.01.22 20:00 4.16623000 4.16574000 4.16483000 4.16664000 4.16852426 0.00190385 573 1516653000 2018.01.22 20:30 4.16564000 4.16564000 4.16458000 4.16594000 4.16824957 0.00200392 524 1516654800 2018.01.22 21:00 4.16554000 4.16562000 4.16545000 4.16572000 4.16799914 0.00213146 246 1516656600 2018.01.22 21:30 4.16561000 4.16554000 4.16494000 4.16574000 4.16776493 0.00224070 205 1516658400 2018.01.22 22:00 4.16554000 4.16534000 4.16514000 4.16581000 4.16753399 0.00228091 134 1516660200 2018.01.22 22:30 4.16528000 4.16642000 4.16524000 4.16991000 4.16742789 0.00220906 609 1516662000 2018.01.22 23:00 4.16622000 4.16634000 4.16622000 4.16821000 4.16732428 0.00217808 141 1516663800 2018.01.22 23:30 4.16624000 4.16634000 4.16614000 4.16654000 4.16723054 0.00207966 44 1516665600 2018.01.23 00:00 4.16544000 4.16634000 4.16184000 4.16714000 4.16714573 0.00198922 24 1516667400 2018.01.23 00:30 4.16644000 4.16534000 4.16524000 4.16674000 4.16697376 0.00192865 59 1516669200 2018.01.23 01:00 4.16514000 4.16534000 4.16514000 4.16570000 4.16681816 0.00186416 22 1516671000 2018.01.23 01:30 4.16499000 4.16564000 4.16499000 4.16564000 4.16670595 0.00159290 4 1516674600 2018.01.23 02:30 4.16534000 4.16684000 4.16528000 4.16684000 4.16671872 0.00104511 55 1516676400 2018.01.23 03:00 4.16684000 4.16684000 4.16684000 4.16684000 4.16673027 0.00088524 1 1516678200 2018.01.23 03:30 4.16618000 4.16684000 4.16618000 4.16684000 4.16674072 0.00086506 2 1516680000 2018.01.23 04:00 4.16684000 4.16684000 4.16684000 4.16684000 4.16675018 0.00086369 2 1516681800 2018.01.23 04:30 4.16574000 4.16537000 4.16537000 4.16574000 4.16661873 0.00079431 2 1516683600 2018.01.23 05:00 4.16538000 4.16542000 4.16474000 4.16665000 4.16650457 0.00074172 133 1516685400 2018.01.23 05:30 4.16541000 4.16554000 4.16541000 4.16651000 4.16641270 0.00071060 130 1516687200 2018.01.23 06:00 4.16554000 4.16566000 4.16554000 4.16605000 4.16634102 0.00068594 65 1516689000 2018.01.23 06:30 4.16565000 4.16537000 4.16523000 4.16572000 4.16624854 0.00065751 67 1516690800 2018.01.23 07:00 4.16539000 4.16550000 4.16524000 4.16556000 4.16617725 0.00063295 73 1516692600 2018.01.23 07:30 4.16553000 4.16584000 4.16550000 4.16632000 4.16614513 0.00061340 164 1516694400 2018.01.23 08:00 4.16592000 4.16653000 4.16584000 4.16714000 4.16618178 0.00061520 341 1516696200 2018.01.23 08:30 4.16663000 4.16654000 4.16594000 4.16704000 4.16621590 0.00059999 218 1516698000 2018.01.23 09:00 4.16664000 4.17004000 4.16664000 4.17087000 4.16658010 0.00110216 541 1516699800 2018.01.23 09:30 4.16994000 4.17194000 4.16994000 4.17220000 4.16709057 0.00172772 377 1516701600 2018.01.23 10:00 4.17194000 4.17089000 4.17024000 4.17194000 4.16745242 0.00201702 478 1516703400 2018.01.23 10:30 4.17098000 4.17002000 4.16984000 4.17220000 4.16769695 0.00215818 481 1516705200 2018.01.23 11:00 4.17007000 4.17225000 4.16935000 4.17275000 4.16813057 0.00244567 341 1516707000 2018.01.23 11:30 4.17220000 4.17034000 4.17024000 4.17225000 4.16834099 0.00247799 341 1516708800 2018.01.23 12:00 4.17025000 4.17104000 4.16904000 4.17135000 4.16859804 0.00254815 522 1516710600 2018.01.23 12:30 4.17104000 4.17144000 4.17075000 4.17169000 4.16886871 0.00267069 251 1516712400 2018.01.23 13:00 4.17144000 4.17349000 4.17125000 4.17365000 4.16930883 0.00294097 424 1516714200 2018.01.23 13:30 4.17360000 4.17220000 4.17220000 4.17425000 4.16958418 0.00303670 608 1516716000 2018.01.23 14:00 4.17215000 4.17186000 4.17055000 4.17241000 4.16980092 0.00307622 388 1516717800 2018.01.23 14:30 4.17185000 4.17188000 4.17160000 4.17210000 4.16999893 0.00299649 264 1516719600 2018.01.23 15:00 4.17180000 4.16984000 4.16918000 4.17196000 4.16998379 0.00281324 383 1516721400 2018.01.23 15:30 4.16984000 4.16940000 4.16870000 4.17034000 4.16992819 0.00262769 550 1516723200 2018.01.23 16:00 4.16938000 4.16947000 4.16909000 4.17042000 4.16988456 0.00244839 557 1516725000 2018.01.23 16:30 4.16947000 4.17094000 4.16912000 4.17094000 4.16998508 0.00223686 710 1516726800 2018.01.23 17:00 4.17084000 4.16965000 4.16905000 4.17140000 4.16995316 0.00200579 557 1516728600 2018.01.23 17:30 4.16974000 4.16636000 4.16636000 4.17120000 4.16961096 0.00204486 811 1516730400 2018.01.23 18:00 4.16634000 4.16984000 4.16624000 4.17010000 4.16963277 0.00191635 551 1516732200 2018.01.23 18:30 4.16984000 4.16754000 4.16744000 4.17014000 4.16943346 0.00195118 176 1516734000 2018.01.23 19:00 4.16764000 4.17024000 4.16754000 4.17044000 4.16951027 0.00191270 531 1516735800 2018.01.23 19:30 4.17034000 4.17069000 4.16954000 4.17151000 4.16962263 0.00179723 403 1516737600 2018.01.23 20:00 4.17064000 4.16964000 4.16884000 4.17091000 4.16962428 0.00177402 766 1516739400 2018.01.23 20:30 4.16964000 4.16724000 4.16654000 4.16974000 4.16939721 0.00194094 1071 1516741200 2018.01.23 21:00 4.16724000 4.16754000 4.16704000 4.16774000 4.16922033 0.00194644 156 1516743000 2018.01.23 21:30 4.16744000 4.16664000 4.16644000 4.16834000 4.16897459 0.00210410 161 1516744800 2018.01.23 22:00 4.16664000 4.16604000 4.16554000 4.16664000 4.16869510 0.00225179 138 1516746600 2018.01.23 22:30 4.16604000 4.16564000 4.16554000 4.16604000 4.16840414 0.00236670 51 1516748400 2018.01.23 23:00 4.16544000 4.16570000 4.16456000 4.16587000 4.16814660 0.00223703 175 1516750200 2018.01.23 23:30 4.16570000 4.16434000 4.16434000 4.16591000 4.16778407 0.00230494 823 1516752000 2018.01.24 00:00 4.16564000 4.16584000 4.16464000 4.16654000 4.16759892 0.00220637 16 1516753800 2018.01.24 00:30 4.16534000 4.16444000 4.16434000 4.16544000 4.16729807 0.00216636 35 1516755600 2018.01.24 01:00 4.16444000 4.16486000 4.16444000 4.16556000 4.16706587 0.00220512 134 1516757400 2018.01.24 01:30 4.16485000 4.16461000 4.16461000 4.16543000 4.16683198 0.00225508 193 1516759200 2018.01.24 02:00 4.16458000 4.16474000 4.16445000 4.16519000 4.16663274 0.00226126 163 1516761000 2018.01.24 02:30 4.16488000 4.16494000 4.16434000 4.16523000 4.16647153 0.00210177 182 1516762800 2018.01.24 03:00 4.16512000 4.16558000 4.16472000 4.16568000 4.16638662 0.00199624 109 1516764600 2018.01.24 03:30 4.16562000 4.16490000 4.16474000 4.16595000 4.16624504 0.00204003 118 1516766400 2018.01.24 04:00 4.16480000 4.16518000 4.16477000 4.16524000 4.16614361 0.00189661 107 1516768200 2018.01.24 04:30 4.16520000 4.16521000 4.16515000 4.16535000 4.16605469 0.00188713 130 1516770000 2018.01.24 05:00 4.16521000 4.16565000 4.16519000 4.16579000 4.16601615 0.00163971 105 1516771800 2018.01.24 05:30 4.16565000 4.16568000 4.16565000 4.16575000 4.16598414 0.00125863 76 1516773600 2018.01.24 06:00 4.16564000 4.16694000 4.16563000 4.16694000 4.16607517 0.00102099 192 1516775400 2018.01.24 06:30 4.16694000 4.16674000 4.16674000 4.16694000 4.16613849 0.00103241 145 1516777200 2018.01.24 07:00 4.16674000 4.16684000 4.16674000 4.16694000 4.16620530 0.00103857 154 1516779000 2018.01.24 07:30 4.16684000 4.16724000 4.16684000 4.16724000 4.16630384 0.00112272 113 1516780800 2018.01.24 08:00 4.16724000 4.16784000 4.16704000 4.16794000 4.16645014 0.00126057 238 1516782600 2018.01.24 08:30 4.16784000 4.16814000 4.16734000 4.16834000 4.16661108 0.00139415 234 1516784400 2018.01.24 09:00 4.16831000 4.16730000 4.16720000 4.16892000 4.16667669 0.00142478 923 1516786200 2018.01.24 09:30 4.16726000 4.16914000 4.16620000 4.16924000 4.16691129 0.00154611 448 1516788000 2018.01.24 10:00 4.16904000 4.16914000 4.16767000 4.16958000 4.16712355 0.00170437 368 1516789800 2018.01.24 10:30 4.16914000 4.16904000 4.16882000 4.17015000 4.16730607 0.00173051 487 1516791600 2018.01.24 11:00 4.16934000 4.16817000 4.16812000 4.17028000 4.16738835 0.00168742 321 1516793400 2018.01.24 11:30 4.16816000 4.16333000 4.16204000 4.16854000 4.16700184 0.00167776 832 1516795200 2018.01.24 12:00 4.16284000 4.15984000 4.15984000 4.16490000 4.16631976 0.00216536 807 1516797000 2018.01.24 12:30 4.15974000 4.15810000 4.15474000 4.15984000 4.16553693 0.00284324 730 1516798800 2018.01.24 13:00 4.15804000 4.15703000 4.15217000 4.15862000 4.16472674 0.00352368 808 1516800600 2018.01.24 13:30 4.15693000 4.15694000 4.15622000 4.15779000 4.16398515 0.00408174 496 1516802400 2018.01.24 14:00 4.15694000 4.15813000 4.15685000 4.15854000 4.16342751 0.00442127 439 1516804200 2018.01.24 14:30 4.15804000 4.15492000 4.15297000 4.15814000 4.16261727 0.00500900 774 1516806000 2018.01.24 15:00 4.15487000 4.15647000 4.15484000 4.15731000 4.16203182 0.00532016 757 1516807800 2018.01.24 15:30 4.15647000 4.15564000 4.15474000 4.15730000 4.16142308 0.00562606 855 1516809600 2018.01.24 16:00 4.15534000 4.15187000 4.15025000 4.15534000 4.16051326 0.00613600 976 1516811400 2018.01.24 16:30 4.15176000 4.14710000 4.14690000 4.15269000 4.15923581 0.00701029 1090 1516813200 2018.01.24 17:00 4.14714000 4.14644000 4.14441000 4.14770000 4.15801716 0.00769595 1154 1516815000 2018.01.24 17:30 4.14634000 4.14610000 4.14505000 4.14904000 4.15688219 0.00817355 979 1516816800 2018.01.24 18:00 4.14614000 4.14561000 4.14553000 4.14774000 4.15580865 0.00846262 560 1516818600 2018.01.24 18:30 4.14546000 4.15084000 4.14414000 4.15154000 4.15533544 0.00819306 744 1516820400 2018.01.24 19:00 4.15074000 4.15174000 4.15004000 4.15184000 4.15499302 0.00785629 833 1516822200 2018.01.24 19:30 4.15174000 4.15281000 4.15174000 4.15394000 4.15478511 0.00723874 518 1516824000 2018.01.24 20:00 4.15281000 4.15404000 4.15224000 4.15484000 4.15471415 0.00649530 438 1516825800 2018.01.24 20:30 4.15414000 4.15104000 4.15074000 4.15422000 4.15436423 0.00569567 686 1516827600 2018.01.24 21:00 4.15101000 4.15044000 4.14918000 4.15102000 4.15399049 0.00480788 512 1516829400 2018.01.24 21:30 4.15035000 4.15054000 4.14944000 4.15100000 4.15366188 0.00432011 553 1516831200 2018.01.24 22:00 4.15054000 4.14976000 4.14934000 4.15104000 4.15329027 0.00407746 611 1516833000 2018.01.24 22:30 4.14976000 4.14924000 4.14924000 4.15085000 4.15290453 0.00391348 333 1516834800 2018.01.24 23:00 4.14944000 4.15001000 4.14924000 4.15007000 4.15262886 0.00376512 152 1516836600 2018.01.24 23:30 4.14994000 4.14984000 4.14974000 4.15034000 4.15236325 0.00359298 77 1516838400 2018.01.25 00:00 4.15104000 4.14964000 4.14874000 4.15104000 4.15210390 0.00329004 30 1516840200 2018.01.25 00:30 4.14964000 4.14964000 4.14934000 4.15004000 4.15186924 0.00316319 253 1516842000 2018.01.25 01:00 4.14994000 4.14994000 4.14934000 4.15004000 4.15168550 0.00291930 216 1516843800 2018.01.25 01:30 4.14994000 4.15214000 4.14994000 4.15217000 4.15172879 0.00281137 123 1516845600 2018.01.25 02:00 4.15214000 4.15274000 4.15194000 4.15364000 4.15182509 0.00288090 249 1516847400 2018.01.25 02:30 4.15264000 4.15234000 4.15234000 4.15305000 4.15187413 0.00271181 141 1516849200 2018.01.25 03:00 4.15234000 4.15174000 4.15174000 4.15234000 4.15186136 0.00241736 34 1516851000 2018.01.25 03:30 4.15184000 4.15174000 4.15173000 4.15284000 4.15184980 0.00203963 145 1516852800 2018.01.25 04:00 4.15174000 4.15173000 4.15173000 4.15244000 4.15183839 0.00148224 131 1516854600 2018.01.25 04:30 4.15173000 4.15173000 4.15173000 4.15173000 4.15182807 0.00146065 101 1516856400 2018.01.25 05:00 4.15173000 4.15173000 4.15173000 4.15173000 4.15181873 0.00145632 31 1516858200 2018.01.25 05:30 4.15173000 4.15173000 4.15173000 4.15173000 4.15181028 0.00143521 48 1516860000 2018.01.25 06:00 4.15014000 4.14624000 4.14454000 4.15096000 4.15127978 0.00156953 1404 1516861800 2018.01.25 06:30 4.14621000 4.14652000 4.14518000 4.14724000 4.15082646 0.00175100 205 1516863600 2018.01.25 07:00 4.14651000 4.14434000 4.14414000 4.14654000 4.15020870 0.00217451 181 1516865400 2018.01.25 07:30 4.14474000 4.14394000 4.14384000 4.14534000 4.14961169 0.00256901 279 1516867200 2018.01.25 08:00 4.14404000 4.14414000 4.14384000 4.14504000 4.14909057 0.00288248 327 1516869000 2018.01.25 08:30 4.14424000 4.14264000 4.14164000 4.14524000 4.14847623 0.00330625 504 1516870800 2018.01.25 09:00 4.14275000 4.14554000 4.14274000 4.15014000 4.14819659 0.00340837 558 1516872600 2018.01.25 09:30 4.14564000 4.14670000 4.14464000 4.14714000 4.14805406 0.00343498 562 1516874400 2018.01.25 10:00 4.14674000 4.14864000 4.14660000 4.15036000 4.14810986 0.00340748 518 1516876200 2018.01.25 10:30 4.14864000 4.15054000 4.14789000 4.15094000 4.14834130 0.00339186 440 1516878000 2018.01.25 11:00 4.15034000 4.15044000 4.14932000 4.15096000 4.14854118 0.00338050 430 1516879800 2018.01.25 11:30 4.15046000 4.14890000 4.14750000 4.15298000 4.14857535 0.00328279 811 1516881600 2018.01.25 12:00 4.14885000 4.14884000 4.14774000 4.14924000 4.14860056 0.00314913 485 1516883400 2018.01.25 12:30 4.14874000 4.14644000 4.14621000 4.14884000 4.14839479 0.00305518 387 1516885200 2018.01.25 13:00 4.14634000 4.14900000 4.14634000 4.14900000 4.14845243 0.00297203 379 1516887000 2018.01.25 13:30 4.14904000 4.14900000 4.14860000 4.14935000 4.14850458 0.00289203 358 1516888800 2018.01.25 14:00 4.14910000 4.14664000 4.14450000 4.14930000 4.14832700 0.00278528 739 1516890600 2018.01.25 14:30 4.14664000 4.14653000 4.14533000 4.14744000 4.14815586 0.00265718 528 1516892400 2018.01.25 15:00 4.14623000 4.14299000 4.14293000 4.14672000 4.14766387 0.00261698 750 1516894200 2018.01.25 15:30 4.14299000 4.14450000 4.14299000 4.14643000 4.14736255 0.00244699 1623 1516896000 2018.01.25 16:00 4.14451000 4.14624000 4.14403000 4.14884000 4.14725564 0.00241696 1513 1516897800 2018.01.25 16:30 4.14624000 4.14774000 4.14544000 4.14844000 4.14730177 0.00242507 828 1516899600 2018.01.25 17:00 4.14774000 4.14594000 4.14414000 4.14854000 4.14717208 0.00232663 1163 1516901400 2018.01.25 17:30 4.14594000 4.14225000 4.14098000 4.14605000 4.14670331 0.00242136 1162 1516903200 2018.01.25 18:00 4.14244000 4.13981000 4.13800000 4.14325000 4.14604680 0.00283368 1021 1516905000 2018.01.25 18:30 4.13974000 4.13724000 4.13619000 4.14054000 4.14520806 0.00350445 794 1516906800 2018.01.25 19:00 4.13714000 4.13874000 4.13714000 4.13984000 4.14459205 0.00394274 352 1516908600 2018.01.25 19:30 4.13875000 4.13873000 4.13814000 4.13964000 4.14403376 0.00428010 602 1516910400 2018.01.25 20:00 4.13871000 4.13684000 4.13684000 4.13881000 4.14334864 0.00463224 141 1516912200 2018.01.25 20:30 4.13684000 4.13654000 4.13634000 4.13684000 4.14270020 0.00476154 234 1516914000 2018.01.25 21:00 4.13654000 4.13730000 4.13634000 4.13931000 4.14218590 0.00471520 1168 1516915800 2018.01.25 21:30 4.13707000 4.14094000 4.13604000 4.14199000 4.14206724 0.00450452 873 1516917600 2018.01.25 22:00 4.14104000 4.14194000 4.14084000 4.14214000 4.14205512 0.00424442 394 1516919400 2018.01.25 22:30 4.14184000 4.14106000 4.14104000 4.14221000 4.14196035 0.00414684 158 1516921200 2018.01.25 23:00 4.14107000 4.14205000 4.14094000 4.14225000 4.14196889 0.00383610 59 1516923000 2018.01.25 23:30 4.14205000 4.14214000 4.14144000 4.14237000 4.14198518 0.00350012 31 1516924800 2018.01.26 00:00 4.14204000 4.14184000 4.14114000 4.14234000 4.14197136 0.00334024 23 1516926600 2018.01.26 00:30 4.14184000 4.14184000 4.14184000 4.14184000 4.14195885 0.00317855 7 1516928400 2018.01.26 01:00 4.14184000 4.14184000 4.14184000 4.14184000 4.14194753 0.00316787 56 1516930200 2018.01.26 01:30 4.14184000 4.14184000 4.14184000 4.14184000 4.14193729 0.00311349 59 1516932000 2018.01.26 02:00 4.14184000 4.14184000 4.14184000 4.14184000 4.14192802 0.00295803 14 1516933800 2018.01.26 02:30 4.14184000 4.14184000 4.14184000 4.14184000 4.14191964 0.00265323 3 1516935600 2018.01.26 03:00 4.14184000 4.14184000 4.14184000 4.14214000 4.14191205 0.00249182 8 1516937400 2018.01.26 03:30 4.14184000 4.14184000 4.14184000 4.14184000 4.14190519 0.00248657 20 1516939200 2018.01.26 04:00 4.14184000 4.14184000 4.14184000 4.14184000 4.14189898 0.00243852 35 1516941000 2018.01.26 04:30 4.14184000 4.14184000 4.14184000 4.14184000 4.14189337 0.00220186 21 1516942800 2018.01.26 05:00 4.14184000 4.14174000 4.14174000 4.14184000 4.14187876 0.00207916 33 1516944600 2018.01.26 05:30 4.14164000 4.14184000 4.14164000 4.14184000 4.14187507 0.00195476 8 1516946400 2018.01.26 06:00 4.14184000 4.14184000 4.14184000 4.14204000 4.14187173 0.00159676 6 1516948200 2018.01.26 06:30 4.14184000 4.14214000 4.14184000 4.14214000 4.14189728 0.00107143 8 1516950000 2018.01.26 07:00 4.14214000 4.14194000 4.14184000 4.14234000 4.14190135 0.00030350 57 1516951800 2018.01.26 07:30 4.14184000 4.14194000 4.14174000 4.14194000 4.14190503 0.00021531 19 1516953600 2018.01.26 08:00 4.14184000 4.14224000 4.14174000 4.14264000 4.14193693 0.00023534 88 1516955400 2018.01.26 08:30 4.14214000 4.13944000 4.13894000 4.14264000 4.14169913 0.00055964 160 1516957200 2018.01.26 09:00 4.13948000 4.14224000 4.13824000 4.14564000 4.14175064 0.00056075 922 1516959000 2018.01.26 09:30 4.14227000 4.14045000 4.13901000 4.14304000 4.14162677 0.00062996 795 1516960800 2018.01.26 10:00 4.14042000 4.14110000 4.13907000 4.14141000 4.14157660 0.00064471 642 1516962600 2018.01.26 10:30 4.14114000 4.14314000 4.14104000 4.14510000 4.14172550 0.00071299 829 1516964400 2018.01.26 11:00 4.14304000 4.14493000 4.14214000 4.14494000 4.14203069 0.00100600 666 1516966200 2018.01.26 11:30 4.14499000 4.14800000 4.14354000 4.14806000 4.14259919 0.00170921 485 1516968000 2018.01.26 12:00 4.14795000 4.14605000 4.14565000 4.14890000 4.14292784 0.00192857 332 1516969800 2018.01.26 12:30 4.14604000 4.14635000 4.14517000 4.14675000 4.14325376 0.00213109 606 1516971600 2018.01.26 13:00 4.14630000 4.14480000 4.14455000 4.14670000 4.14340102 0.00217277 632 1516973400 2018.01.26 13:30 4.14490000 4.14304000 4.14204000 4.14490000 4.14336664 0.00213741 717 1516975200 2018.01.26 14:00 4.14294000 4.14285000 4.14174000 4.14300000 4.14331743 0.00210272 444 1516977000 2018.01.26 14:30 4.14290000 4.14178000 4.14128000 4.14294000 4.14317101 0.00208025 534 1516978800 2018.01.26 15:00 4.14175000 4.14046000 4.13980000 4.14209000 4.14291282 0.00211715 677 1516980600 2018.01.26 15:30 4.14056000 4.13939000 4.13764000 4.14093000 4.14257731 0.00224033 1151 1516982400 2018.01.26 16:00 4.13932000 4.14174000 4.13825000 4.14454000 4.14249757 0.00224790 1460 1516984200 2018.01.26 16:30 4.14180000 4.13710000 4.13710000 4.14234000 4.14198352 0.00259185 1339 1516986000 2018.01.26 17:00 4.13690000 4.13730000 4.13647000 4.13908000 4.14153747 0.00286733 886 1516987800 2018.01.26 17:30 4.13695000 4.13574000 4.13364000 4.13764000 4.14098533 0.00325683 926 1516989600 2018.01.26 18:00 4.13562000 4.13484000 4.13418000 4.13624000 4.14040006 0.00366125 678 1516991400 2018.01.26 18:30 4.13494000 4.13344000 4.13154000 4.13514000 4.13973719 0.00416290 809 1516993200 2018.01.26 19:00 4.13324000 4.13264000 4.13134000 4.13434000 4.13906127 0.00462283 561 1516995000 2018.01.26 19:30 4.13264000 4.13204000 4.13064000 4.13624000 4.13839258 0.00508838 934 1516996800 2018.01.26 20:00 4.13214000 4.13189000 4.13167000 4.13403000 4.13777329 0.00546445 1638 1516998600 2018.01.26 20:30 4.13191000 4.13317000 4.13166000 4.13317000 4.13733488 0.00557480 877 1517000400 2018.01.26 21:00 4.13321000 4.13544000 4.13279000 4.13604000 4.13715441 0.00538258 611 1517002200 2018.01.26 21:30 4.13554000 4.13666000 4.13534000 4.13697000 4.13710733 0.00481836 524 1517004000 2018.01.26 22:00 4.13666000 4.13691000 4.13656000 4.13734000 4.13708853 0.00438741 202 1517005800 2018.01.26 22:30 4.13680000 4.13651000 4.13294000 4.13725000 4.13703343 0.00387469 721 1517007600 2018.01.26 23:00 4.13610000 4.13223000 4.13144000 4.13675000 4.13657596 0.00362059 397 1517009400 2018.01.26 23:30 4.13204000 4.12944000 4.12944000 4.13204000 4.13589635 0.00365394 156 1517184000 2018.01.29 00:00 4.12254000 4.13084000 4.12254000 4.13094000 4.13541479 0.00347000 4 1517187600 2018.01.29 01:00 4.13024000 4.13091000 4.13014000 4.13209000 4.13498576 0.00328660 261 1517189400 2018.01.29 01:30 4.13074000 4.13112000 4.12972000 4.13112000 4.13461760 0.00313122 141 1517191200 2018.01.29 02:00 4.13124000 4.13202000 4.13084000 4.13321000 4.13437021 0.00296778 372 1517193000 2018.01.29 02:30 4.13191000 4.13144000 4.13061000 4.13398000 4.13409114 0.00248201 176 1517194800 2018.01.29 03:00 4.13144000 4.13124000 4.13024000 4.13204000 4.13381960 0.00239862 701 1517196600 2018.01.29 03:30 4.13124000 4.13184000 4.13064000 4.13260000 4.13363107 0.00225321 176 1517198400 2018.01.29 04:00 4.13184000 4.13228000 4.13054000 4.13256000 4.13350240 0.00218176 293 1517200200 2018.01.29 04:30 4.13231000 4.13444000 4.13226000 4.13446000 4.13359169 0.00220080 83 1517202000 2018.01.29 05:00 4.13448000 4.13530000 4.13442000 4.13546000 4.13375439 0.00228779 78 1517203800 2018.01.29 05:30 4.13534000 4.13591000 4.13534000 4.13615000 4.13395968 0.00239221 155 1517205600 2018.01.29 06:00 4.13594000 4.13594000 4.13587000 4.13618000 4.13414829 0.00245515 33 1517207400 2018.01.29 06:30 4.13599000 4.13588000 4.13584000 4.13606000 4.13431321 0.00248428 41 1517209200 2018.01.29 07:00 4.13598000 4.13574000 4.13574000 4.13607000 4.13444909 0.00253361 11 1517211000 2018.01.29 07:30 4.13564000 4.13601000 4.13461000 4.13607000 4.13459775 0.00259935 258 1517212800 2018.01.29 08:00 4.13598000 4.13474000 4.13364000 4.13675000 4.13461130 0.00256397 309 1517214600 2018.01.29 08:30 4.13474000 4.13534000 4.13474000 4.13614000 4.13468070 0.00254972 154 1517216400 2018.01.29 09:00 4.13534000 4.13434000 4.12954000 4.13588000 4.13464825 0.00250086 883 1517218200 2018.01.29 09:30 4.13424000 4.13904000 4.13424000 4.14004000 4.13506651 0.00281112 527 1517220000 2018.01.29 10:00 4.13894000 4.14692000 4.13808000 4.14736000 4.13619542 0.00396896 948 1517221800 2018.01.29 10:30 4.14688000 4.14278000 4.14223000 4.14750000 4.13682252 0.00426338 719 1517223600 2018.01.29 11:00 4.14279000 4.14190000 4.14020000 4.14385000 4.13730609 0.00436193 945 1517225400 2018.01.29 11:30 4.14185000 4.14211000 4.14010000 4.14266000 4.13776361 0.00440829 624 1517227200 2018.01.29 12:00 4.14209000 4.14290000 4.13976000 4.14320000 4.13825279 0.00450337 580 1517229000 2018.01.29 12:30 4.14285000 4.14370000 4.14155000 4.14440000 4.13877157 0.00453641 534 1517230800 2018.01.29 13:00 4.14374000 4.14624000 4.14365000 4.14690000 4.13948285 0.00467941 446 1517232600 2018.01.29 13:30 4.14620000 4.14335000 4.14322000 4.14645000 4.13985115 0.00451715 328 1517234400 2018.01.29 14:00 4.14334000 4.14554000 4.14305000 4.14604000 4.14039294 0.00446459 737 1517236200 2018.01.29 14:30 4.14554000 4.14527000 4.14372000 4.14611000 4.14085742 0.00446984 799 1517238000 2018.01.29 15:00 4.14522000 4.14464000 4.14290000 4.14527000 4.14121767 0.00442714 751 1517239800 2018.01.29 15:30 4.14470000 4.14709000 4.14452000 4.14734000 4.14177694 0.00452781 902 1517241600 2018.01.29 16:00 4.14704000 4.14755000 4.14694000 4.15013000 4.14232675 0.00458382 862 1517243400 2018.01.29 16:30 4.14754000 4.14734000 4.14670000 4.14824000 4.14280421 0.00453969 1118 1517245200 2018.01.29 17:00 4.14740000 4.14580000 4.14564000 4.14911000 4.14308952 0.00432934 855 1517247000 2018.01.29 17:30 4.14564000 4.14645000 4.14551000 4.14754000 4.14340957 0.00410661 673 1517248800 2018.01.29 18:00 4.14644000 4.14264000 4.14264000 4.14718000 4.14333627 0.00362785 978 1517250600 2018.01.29 18:30 4.14274000 4.14274000 4.14195000 4.14314000 4.14327949 0.00317037 379 1517252400 2018.01.29 19:00 4.14284000 4.14044000 4.13938000 4.14434000 4.14300906 0.00265359 492 1517254200 2018.01.29 19:30 4.14046000 4.14004000 4.13986000 4.14125000 4.14272629 0.00273657 344 1517256000 2018.01.29 20:00 4.14017000 4.14041000 4.13974000 4.14046000 4.14250569 0.00273217 101 1517257800 2018.01.29 20:30 4.14044000 4.14084000 4.14024000 4.14094000 4.14234705 0.00283747 187 1517259600 2018.01.29 21:00 4.14084000 4.14134000 4.14052000 4.14136000 4.14225114 0.00289551 681 1517261400 2018.01.29 21:30 4.14137000 4.14166000 4.14097000 4.14198000 4.14219485 0.00292881 483 1517263200 2018.01.29 22:00 4.14169000 4.14444000 4.14134000 4.14464000 4.14240867 0.00285164 350 1517265000 2018.01.29 22:30 4.14434000 4.14508000 4.14424000 4.14596000 4.14266308 0.00277278 141 1517266800 2018.01.29 23:00 4.14554000 4.14562000 4.14505000 4.14596000 4.14294469 0.00261926 93 1517268600 2018.01.29 23:30 4.14514000 4.14454000 4.14454000 4.14564000 4.14309663 0.00258651 90 1517270400 2018.01.30 00:00 4.14454000 4.14454000 4.14424000 4.14474000 4.14323409 0.00250744 13 1517272200 2018.01.30 00:30 4.14454000 4.14504000 4.14454000 4.14504000 4.14340608 0.00245753 15 1517274000 2018.01.30 01:00 4.14454000 4.14454000 4.14454000 4.14464000 4.14351407 0.00243538 9 1517275800 2018.01.30 01:30 4.14454000 4.14463000 4.14454000 4.14463000 4.14362035 0.00230389 10 1517277600 2018.01.30 02:00 4.14468000 4.14492000 4.14468000 4.14492000 4.14374413 0.00215119 80 1517279400 2018.01.30 02:30 4.14488000 4.14481000 4.14481000 4.14496000 4.14384564 0.00202299 77 1517281200 2018.01.30 03:00 4.14484000 4.14483000 4.14473000 4.14531000 4.14393939 0.00200693 104 1517283000 2018.01.30 03:30 4.14486000 4.14487000 4.14482000 4.14492000 4.14402802 0.00196460 77 1517284800 2018.01.30 04:00 4.14486000 4.14484000 4.14461000 4.14492000 4.14410535 0.00197044 72 1517286600 2018.01.30 04:30 4.14482000 4.14479000 4.14472000 4.14508000 4.14417056 0.00197017 83 1517288400 2018.01.30 05:00 4.14481000 4.14494000 4.14458000 4.14534000 4.14424384 0.00180824 53 1517290200 2018.01.30 05:30 4.14504000 4.14497000 4.14482000 4.14544000 4.14431299 0.00156191 110 1517292000 2018.01.30 06:00 4.14491000 4.14534000 4.14484000 4.14554000 4.14441080 0.00131798 65 1517293800 2018.01.30 06:30 4.14542000 4.14534000 4.14518000 4.14548000 4.14449930 0.00106076 16 1517295600 2018.01.30 07:00 4.14524000 4.14551000 4.14474000 4.14624000 4.14459556 0.00079738 47 1517297400 2018.01.30 07:30 4.14544000 4.14574000 4.14537000 4.14574000 4.14470455 0.00044883 65 1517299200 2018.01.30 08:00 4.14574000 4.14924000 4.14514000 4.15014000 4.14513650 0.00098965 243 1517301000 2018.01.30 08:30 4.14914000 4.14784000 4.14754000 4.14924000 4.14539397 0.00114188 69 1517302800 2018.01.30 09:00 4.14794000 4.14864000 4.14645000 4.15034000 4.14570312 0.00136417 425 1517304600 2018.01.30 09:30 4.14854000 4.14818000 4.14628000 4.14924000 4.14593901 0.00147234 551 1517306400 2018.01.30 10:00 4.14817000 4.14924000 4.14777000 4.14980000 4.14625339 0.00165235 551 1517308200 2018.01.30 10:30 4.14952000 4.14934000 4.14877000 4.15138000 4.14654736 0.00181478 453 1517310000 2018.01.30 11:00 4.14934000 4.14830000 4.14764000 4.14934000 4.14671427 0.00183052 593 1517311800 2018.01.30 11:30 4.14825000 4.14645000 4.14439000 4.14832000 4.14668911 0.00176699 605 1517313600 2018.01.30 12:00 4.14614000 4.14485000 4.14050000 4.14635000 4.14651395 0.00175081 1079 1517315400 2018.01.30 12:30 4.14494000 4.14520000 4.14395000 4.14594000 4.14638881 0.00173183 640 1517317200 2018.01.30 13:00 4.14517000 4.14515000 4.14506000 4.14614000 4.14627083 0.00172630 353 1517319000 2018.01.30 13:30 4.14510000 4.14834000 4.14505000 4.14886000 4.14646790 0.00173218 583 1517320800 2018.01.30 14:00 4.14827000 4.14484000 4.14426000 4.14827000 4.14631286 0.00175191 721 1517322600 2018.01.30 14:30 4.14480000 4.14610000 4.14474000 4.14725000 4.14629259 0.00172357 635 1517324400 2018.01.30 15:00 4.14614000 4.14410000 4.14231000 4.14670000 4.14608377 0.00181835 1003 1517326200 2018.01.30 15:30 4.14410000 4.14354000 4.14229000 4.14425000 4.14584150 0.00196451 696 1517328000 2018.01.30 16:00 4.14354000 4.14545000 4.14330000 4.14564000 4.14580422 0.00197738 789 1517329800 2018.01.30 16:30 4.14540000 4.15433000 4.14540000 4.15530000 4.14661620 0.00249405 1214 1517331600 2018.01.30 17:00 4.15423000 4.15550000 4.15363000 4.16514000 4.14746227 0.00304864 1644 1517333400 2018.01.30 17:30 4.15544000 4.15980000 4.15540000 4.16034000 4.14863730 0.00404392 1157 1517335200 2018.01.30 18:00 4.15977000 4.15974000 4.15775000 4.16014000 4.14969470 0.00483589 690 1517337000 2018.01.30 18:30 4.15964000 4.15784000 4.15694000 4.15974000 4.15047044 0.00527525 496 1517338800 2018.01.30 19:00 4.15794000 4.15724000 4.15714000 4.15854000 4.15111516 0.00560281 178 1517340600 2018.01.30 19:30 4.15724000 4.15584000 4.15514000 4.15734000 4.15156514 0.00576450 616 1517342400 2018.01.30 20:00 4.15584000 4.15664000 4.15574000 4.15790000 4.15204846 0.00596475 400 1517344200 2018.01.30 20:30 4.15664000 4.15707000 4.15610000 4.15730000 4.15252671 0.00615466 158 1517346000 2018.01.30 21:00 4.15706000 4.15868000 4.15704000 4.15916000 4.15311273 0.00637337 674 1517347800 2018.01.30 21:30 4.15866000 4.15955000 4.15807000 4.15970000 4.15372581 0.00649805 435 1517349600 2018.01.30 22:00 4.15956000 4.15954000 4.15934000 4.15970000 4.15427954 0.00643362 211 1517351400 2018.01.30 22:30 4.15960000 4.15924000 4.15924000 4.15970000 4.15475196 0.00628721 267 1517353200 2018.01.30 23:00 4.15934000 4.15964000 4.15934000 4.15964000 4.15521749 0.00607372 12 1517355000 2018.01.30 23:30 4.15964000 4.15694000 4.15624000 4.15964000 4.15538154 0.00590840 61 1517356800 2018.01.31 00:00 4.15464000 4.15664000 4.15464000 4.15674000 4.15550139 0.00543111 14 1517358600 2018.01.31 00:30 4.15644000 4.15734000 4.15644000 4.15744000 4.15567650 0.00501958 40 1517360400 2018.01.31 01:00 4.15724000 4.15674000 4.15634000 4.15724000 4.15577778 0.00429218 26 1517362200 2018.01.31 01:30 4.15664000 4.15654000 4.15564000 4.15764000 4.15585038 0.00328471 135 1517364000 2018.01.31 02:00 4.15624000 4.15534000 4.15494000 4.15634000 4.15580177 0.00235746 157 1517365800 2018.01.31 02:30 4.15544000 4.15524000 4.15504000 4.15583000 4.15574827 0.00237814 71 1517367600 2018.01.31 03:00 4.15534000 4.15614000 4.15524000 4.15664000 4.15578558 0.00235039 202 1517369400 2018.01.31 03:30 4.15614000 4.15600000 4.15574000 4.15634000 4.15580600 0.00215765 73 1517371200 2018.01.31 04:00 4.15601000 4.15523000 4.15504000 4.15623000 4.15575114 0.00201272 142 1517373000 2018.01.31 04:30 4.15553000 4.15593000 4.15533000 4.15613000 4.15576817 0.00194670 113 1517374800 2018.01.31 05:00 4.15593000 4.15543000 4.15523000 4.15593000 4.15573597 0.00194074 170 1517376600 2018.01.31 05:30 4.15544000 4.15514000 4.15474000 4.15564000 4.15567921 0.00198111 78 1517378400 2018.01.31 06:00 4.15484000 4.15544000 4.15464000 4.15544000 4.15565643 0.00198424 34 1517380200 2018.01.31 06:30 4.15574000 4.15574000 4.15544000 4.15574000 4.15566439 0.00195426 3 1517382000 2018.01.31 07:00 4.15574000 4.15604000 4.15574000 4.15614000 4.15570016 0.00181638 17 1517383800 2018.01.31 07:30 4.15604000 4.15574000 4.15574000 4.15634000 4.15570395 0.00159756 41 1517385600 2018.01.31 08:00 4.15574000 4.15604000 4.15554000 4.15614000 4.15573596 0.00133539 89 1517387400 2018.01.31 08:30 4.15614000 4.15494000 4.15494000 4.15624000 4.15566015 0.00112414 162 1517389200 2018.01.31 09:00 4.15494000 4.15314000 4.15268000 4.15515000 4.15542014 0.00095266 634 1517391000 2018.01.31 09:30 4.15314000 4.15254000 4.15004000 4.15342000 4.15514584 0.00116720 791 1517392800 2018.01.31 10:00 4.15255000 4.15133000 4.15117000 4.15448000 4.15478243 0.00149117 791 1517394600 2018.01.31 10:30 4.15132000 4.15164000 4.15015000 4.15265000 4.15448315 0.00161854 543 1517396400 2018.01.31 11:00 4.15165000 4.14789000 4.14745000 4.15194000 4.15385523 0.00224638 687 1517398200 2018.01.31 11:30 4.14790000 4.14833000 4.14721000 4.14902000 4.15332902 0.00261018 465 1517400000 2018.01.31 12:00 4.14833000 4.14897000 4.14778000 4.14983000 4.15291387 0.00285679 452 1517401800 2018.01.31 12:30 4.14892000 4.14979000 4.14665000 4.15000000 4.15261636 0.00297636 771 1517403600 2018.01.31 13:00 4.14960000 4.14680000 4.14650000 4.14984000 4.15206242 0.00328293 492 1517405400 2018.01.31 13:30 4.14674000 4.14790000 4.14650000 4.14870000 4.15166600 0.00339578 283 1517407200 2018.01.31 14:00 4.14788000 4.14744000 4.14675000 4.14815000 4.15126352 0.00353128 384 1517409000 2018.01.31 14:30 4.14734000 4.14744000 4.14734000 4.14974000 4.15089938 0.00356344 399 1517410800 2018.01.31 15:00 4.14744000 4.14829000 4.14639000 4.15002000 4.15065087 0.00351950 763 1517412600 2018.01.31 15:30 4.14823000 4.15097000 4.14725000 4.15144000 4.15068126 0.00336817 670 1517414400 2018.01.31 16:00 4.15095000 4.14940000 4.14864000 4.15104000 4.15055924 0.00322360 822 1517416200 2018.01.31 16:30 4.14935000 4.15093000 4.14910000 4.15225000 4.15059455 0.00300703 851 1517418000 2018.01.31 17:00 4.15091000 4.15221000 4.14933000 4.15224000 4.15074840 0.00277781 624 1517419800 2018.01.31 17:30 4.15224000 4.15144000 4.15040000 4.15563000 4.15081427 0.00255897 1019 1517421600 2018.01.31 18:00 4.15134000 4.15104000 4.15015000 4.15280000 4.15083576 0.00228379 701 1517423400 2018.01.31 18:30 4.15104000 4.15015000 4.14947000 4.15204000 4.15077045 0.00206801 406 1517425200 2018.01.31 19:00 4.15016000 4.15024000 4.14958000 4.15059000 4.15071993 0.00197690 212 1517427000 2018.01.31 19:30 4.15024000 4.15204000 4.15014000 4.15236000 4.15084565 0.00202456 282 1517428800 2018.01.31 20:00 4.15204000 4.15204000 4.15184000 4.15220000 4.15095940 0.00210267 192 1517430600 2018.01.31 20:30 4.15194000 4.15174000 4.15124000 4.15304000 4.15103374 0.00214791 329 1517432400 2018.01.31 21:00 4.15174000 4.15314000 4.15044000 4.15401000 4.15123434 0.00218863 987 1517434200 2018.01.31 21:30 4.15312000 4.15331000 4.15305000 4.15360000 4.15143202 0.00223752 239 1517436000 2018.01.31 22:00 4.15329000 4.15325000 4.15308000 4.15339000 4.15160516 0.00228670 115 1517437800 2018.01.31 22:30 4.15324000 4.15294000 4.15294000 4.15329000 4.15173229 0.00232724 30 1517439600 2018.01.31 23:00 4.15294000 4.15099000 4.14974000 4.15294000 4.15166160 0.00202652 137 1517441400 2018.01.31 23:30 4.15100000 4.15124000 4.15084000 4.15134000 4.15162144 0.00183238 70 1517443200 2018.02.01 00:00 4.15104000 4.15084000 4.14884000 4.15114000 4.15154702 0.00156654 71 1517445000 2018.02.01 00:30 4.15084000 4.15084000 4.15044000 4.15084000 4.15147969 0.00127041 16 1517446800 2018.02.01 01:00 4.15084000 4.15084000 4.15084000 4.15084000 4.15141876 0.00106272 97 1517448600 2018.02.01 01:30 4.15084000 4.15084000 4.15084000 4.15084000 4.15136364 0.00107008 79 1517450400 2018.02.01 02:00 4.15084000 4.15084000 4.15084000 4.15084000 4.15131377 0.00099326 78 1517452200 2018.02.01 02:30 4.15084000 4.15084000 4.15084000 4.15084000 4.15126865 0.00100644 78 1517454000 2018.02.01 03:00 4.15084000 4.15104000 4.15084000 4.15124000 4.15124687 0.00099045 97 1517455800 2018.02.01 03:30 4.15104000 4.15104000 4.15094000 4.15114000 4.15122717 0.00099506 81 1517457600 2018.02.01 04:00 4.15104000 4.15104000 4.15104000 4.15104000 4.15120935 0.00099941 60 1517459400 2018.02.01 04:30 4.15104000 4.15114000 4.15104000 4.15114000 4.15120274 0.00097314 42 1517461200 2018.02.01 05:00 4.15114000 4.15114000 4.15114000 4.15114000 4.15119677 0.00095137 56 1517463000 2018.02.01 05:30 4.15114000 4.15114000 4.15114000 4.15114000 4.15119136 0.00093443 17 1517464800 2018.02.01 06:00 4.15104000 4.15124000 4.15104000 4.15124000 4.15119599 0.00091361 15 1517466600 2018.02.01 06:30 4.15124000 4.15124000 4.15124000 4.15124000 4.15120018 0.00090438 25 1517468400 2018.02.01 07:00 4.15124000 4.15124000 4.15114000 4.15134000 4.15120398 0.00079291 35 1517470200 2018.02.01 07:30 4.15124000 4.15124000 4.15124000 4.15124000 4.15120741 0.00063774 6 1517472000 2018.02.01 08:00 4.15124000 4.15124000 4.15124000 4.15154000 4.15121051 0.00044558 79 1517473800 2018.02.01 08:30 4.15134000 4.15094000 4.15064000 4.15144000 4.15118475 0.00021191 179 1517475600 2018.02.01 09:00 4.15094000 4.15198000 4.15054000 4.15231000 4.15126049 0.00030604 456 1517477400 2018.02.01 09:30 4.15208000 4.15144000 4.15144000 4.15347000 4.15127758 0.00031747 469 1517479200 2018.02.01 10:00 4.15164000 4.15133000 4.15104000 4.15337000 4.15128257 0.00030469 537 1517481000 2018.02.01 10:30 4.15131000 4.14934000 4.14894000 4.15131000 4.15109757 0.00047149 543 1517482800 2018.02.01 11:00 4.14944000 4.14809000 4.14720000 4.14965000 4.15081113 0.00080685 874 1517484600 2018.02.01 11:30 4.14812000 4.15035000 4.14740000 4.15076000 4.15076722 0.00081905 4045 1517486400 2018.02.01 12:00 4.15027000 4.14990000 4.14985000 4.15045000 4.15068462 0.00085339 98 1517488200 2018.02.01 12:30 4.14985000 4.15204000 4.14953000 4.15204000 4.15081371 0.00088206 319 1517490000 2018.02.01 13:00 4.15204000 4.15320000 4.15170000 4.15377000 4.15104097 0.00101001 347 1517491800 2018.02.01 13:30 4.15321000 4.15130000 4.15120000 4.15385000 4.15106564 0.00101228 427 1517493600 2018.02.01 14:00 4.15134000 4.15380000 4.15102000 4.15380000 4.15132606 0.00118903 504 1517495400 2018.02.01 14:30 4.15384000 4.15215000 4.15200000 4.15385000 4.15140453 0.00121214 587 1517497200 2018.02.01 15:00 4.15223000 4.15180000 4.15144000 4.15450000 4.15144219 0.00121929 789 1517499000 2018.02.01 15:30 4.15164000 4.15794000 4.15164000 4.15806000 4.15206103 0.00194761 969 1517500800 2018.02.01 16:00 4.15794000 4.15765000 4.15645000 4.16018000 4.15259331 0.00240102 983 1517502600 2018.02.01 16:30 4.15764000 4.15573000 4.15483000 4.15897000 4.15289205 0.00255506 738 1517504400 2018.02.01 17:00 4.15583000 4.15934000 4.15523000 4.16014000 4.15350614 0.00304633 1141 1517506200 2018.02.01 17:30 4.15940000 4.15505000 4.15474000 4.16011000 4.15365317 0.00306468 1319 1517508000 2018.02.01 18:00 4.15484000 4.15554000 4.15403000 4.15694000 4.15383287 0.00309285 668 1517509800 2018.02.01 18:30 4.15554000 4.15354000 4.15224000 4.15554000 4.15380498 0.00301830 406 1517511600 2018.02.01 19:00 4.15344000 4.15114000 4.15064000 4.15354000 4.15355117 0.00299525 196 1517513400 2018.02.01 19:30 4.15104000 4.15014000 4.15014000 4.15194000 4.15322630 0.00300955 348 1517515200 2018.02.01 20:00 4.15014000 4.15144000 4.15014000 4.15164000 4.15305617 0.00299671 265 1517517000 2018.02.01 20:30 4.15154000 4.15064000 4.15005000 4.15394000 4.15282606 0.00293712 676 1517518800 2018.02.01 21:00 4.15064000 4.15123000 4.15034000 4.15195000 4.15267406 0.00278713 841 1517520600 2018.02.01 21:30 4.15128000 4.15192000 4.15064000 4.15244000 4.15260224 0.00276005 1156 1517522400 2018.02.01 22:00 4.15190000 4.15143000 4.15094000 4.15819000 4.15249060 0.00273882 817 1517524200 2018.02.01 22:30 4.15147000 4.15355000 4.15108000 4.15364000 4.15259149 0.00271448 388 1517526000 2018.02.01 23:00 4.15387000 4.15294000 4.15147000 4.15524000 4.15262468 0.00270232 236 1517527800 2018.02.01 23:30 4.15284000 4.15234000 4.15234000 4.15354000 4.15259757 0.00269540 146 1517529600 2018.02.02 00:00 4.15184000 4.15304000 4.15154000 4.15304000 4.15263971 0.00267105 35 1517531400 2018.02.02 00:30 4.15314000 4.15154000 4.15154000 4.15314000 4.15253497 0.00271156 71 1517533200 2018.02.02 01:00 4.15184000 4.15426000 4.15154000 4.15474000 4.15269926 0.00267912 137 1517535000 2018.02.02 01:30 4.15429000 4.15220000 4.15166000 4.15451000 4.15265171 0.00242279 347 1517536800 2018.02.02 02:00 4.15212000 4.15321000 4.15059000 4.15344000 4.15270488 0.00214498 382 1517538600 2018.02.02 02:30 4.15321000 4.15662000 4.15306000 4.15662000 4.15307775 0.00218800 330 1517540400 2018.02.02 03:00 4.15671000 4.15471000 4.15396000 4.15688000 4.15323320 0.00175010 349 1517542200 2018.02.02 03:30 4.15486000 4.15506000 4.15452000 4.15506000 4.15340718 0.00179921 388 1517544000 2018.02.02 04:00 4.15485000 4.15511000 4.15456000 4.15516000 4.15356936 0.00183765 113 1517545800 2018.02.02 04:30 4.15507000 4.15473000 4.15454000 4.15511000 4.15367989 0.00190072 107 1517547600 2018.02.02 05:00 4.15470000 4.15468000 4.15463000 4.15476000 4.15377514 0.00186313 80 1517549400 2018.02.02 05:30 4.15469000 4.15468000 4.15455000 4.15481000 4.15386132 0.00171656 70 1517551200 2018.02.02 06:00 4.15467000 4.15453000 4.15450000 4.15484000 4.15392500 0.00165407 174 1517553000 2018.02.02 06:30 4.15454000 4.15453000 4.15440000 4.15463000 4.15398262 0.00150122 157 1517554800 2018.02.02 07:00 4.15447000 4.15455000 4.15434000 4.15458000 4.15403666 0.00138404 69 1517556600 2018.02.02 07:30 4.15454000 4.15456000 4.15451000 4.15459000 4.15408650 0.00131149 60 1517558400 2018.02.02 08:00 4.15455000 4.15444000 4.15424000 4.15474000 4.15412017 0.00117306 62 1517560200 2018.02.02 08:30 4.15454000 4.15474000 4.15434000 4.15484000 4.15417920 0.00117563 146 1517562000 2018.02.02 09:00 4.15464000 4.15427000 4.15401000 4.15563000 4.15418785 0.00114264 599 1517563800 2018.02.02 09:30 4.15428000 4.15281000 4.15142000 4.15453000 4.15405662 0.00111972 672 1517565600 2018.02.02 10:00 4.15295000 4.15867000 4.15246000 4.15913000 4.15449599 0.00144017 1036 1517567400 2018.02.02 10:30 4.15879000 4.15784000 4.15676000 4.15940000 4.15481447 0.00144835 704 1517569200 2018.02.02 11:00 4.15782000 4.16124000 4.15764000 4.16450000 4.15542642 0.00202473 830 1517571000 2018.02.02 11:30 4.16124000 4.16090000 4.15977000 4.16189000 4.15594772 0.00227466 1057 1517572800 2018.02.02 12:00 4.16104000 4.16085000 4.16024000 4.16204000 4.15641460 0.00248848 389 1517574600 2018.02.02 12:30 4.16080000 4.15814000 4.15798000 4.16090000 4.15657893 0.00254665 522 1517576400 2018.02.02 13:00 4.15812000 4.15494000 4.15450000 4.15894000 4.15642284 0.00251168 838 1517578200 2018.02.02 13:30 4.15490000 4.15683000 4.15461000 4.15683000 4.15646161 0.00249930 360 1517580000 2018.02.02 14:00 4.15669000 4.15598000 4.15484000 4.15705000 4.15641575 0.00247880 678 1517581800 2018.02.02 14:30 4.15603000 4.15435000 4.15429000 4.15610000 4.15621901 0.00248199 585 1517583600 2018.02.02 15:00 4.15430000 4.15273000 4.15229000 4.15470000 4.15588672 0.00258222 516 1517585400 2018.02.02 15:30 4.15249000 4.15924000 4.15249000 4.16157000 4.15620608 0.00264402 2776 1517587200 2018.02.02 16:00 4.15923000 4.16165000 4.15923000 4.16245000 4.15672455 0.00285083 901 1517589000 2018.02.02 16:30 4.16170000 4.16172000 4.16020000 4.16290000 4.15720031 0.00301280 752 1517590800 2018.02.02 17:00 4.16279000 4.16303000 4.16174000 4.16394000 4.15775552 0.00323418 699 1517592600 2018.02.02 17:30 4.16312000 4.16237000 4.16174000 4.16393000 4.15819499 0.00333700 589 1517594400 2018.02.02 18:00 4.16244000 4.16374000 4.16144000 4.16454000 4.15872309 0.00348335 606 1517596200 2018.02.02 18:30 4.16374000 4.16515000 4.16270000 4.16644000 4.15933517 0.00369577 392 1517598000 2018.02.02 19:00 4.16510000 4.16635000 4.16510000 4.16654000 4.16000325 0.00389366 500 1517599800 2018.02.02 19:30 4.16640000 4.16594000 4.16544000 4.16640000 4.16056866 0.00381644 154 1517601600 2018.02.02 20:00 4.16594000 4.16664000 4.16564000 4.16674000 4.16114688 0.00408206 177 1517603400 2018.02.02 20:30 4.16660000 4.16814000 4.16655000 4.16944000 4.16181289 0.00438240 259 1517605200 2018.02.02 21:00 4.16804000 4.16904000 4.16804000 4.16904000 4.16250119 0.00478135 298 1517607000 2018.02.02 21:30 4.16904000 4.16924000 4.16894000 4.16995000 4.16314298 0.00512944 135 1517608800 2018.02.02 22:00 4.16934000 4.16964000 4.16924000 4.17000000 4.16376174 0.00544568 50 1517610600 2018.02.02 22:30 4.16964000 4.16904000 4.16840000 4.16994000 4.16426443 0.00554075 124 1517612400 2018.02.02 23:00 4.16904000 4.16874000 4.16874000 4.16934000 4.16469068 0.00531096 27 1517614200 2018.02.02 23:30 4.16874000 4.16924000 4.16844000 4.17004000 4.16512395 0.00518194 1483 1517788800 2018.02.05 00:00 4.16714000 4.16744000 4.16714000 4.16744000 4.16534452 0.00481543 6 1517790600 2018.02.05 00:30 4.16744000 4.16744000 4.16744000 4.16744000 4.16554409 0.00417267 3 1517792400 2018.02.05 01:00 4.16744000 4.16744000 4.16744000 4.16744000 4.16572466 0.00303753 19 1517794200 2018.02.05 01:30 4.16744000 4.16744000 4.16744000 4.16744000 4.16588802 0.00265591 75 1517796000 2018.02.05 02:00 4.16744000 4.16834000 4.16744000 4.16844000 4.16612154 0.00246621 84 1517797800 2018.02.05 02:30 4.16834000 4.16834000 4.16824000 4.16834000 4.16633283 0.00223050 84 1517799600 2018.02.05 03:00 4.16824000 4.16734000 4.16734000 4.16834000 4.16642875 0.00207220 106 1517801400 2018.02.05 03:30 4.16734000 4.16804000 4.16734000 4.16814000 4.16658220 0.00180366 95 1517803200 2018.02.05 04:00 4.16804000 4.16814000 4.16714000 4.16824000 4.16673056 0.00161699 145 1517805000 2018.02.05 04:30 4.16814000 4.16814000 4.16794000 4.16824000 4.16686479 0.00150493 74 1517806800 2018.02.05 05:00 4.16814000 4.16784000 4.16784000 4.16814000 4.16695767 0.00144292 46 1517808600 2018.02.05 05:30 4.16784000 4.16744000 4.16734000 4.16784000 4.16700361 0.00139068 105 1517810400 2018.02.05 06:00 4.16744000 4.16784000 4.16744000 4.16784000 4.16708326 0.00133256 50 1517812200 2018.02.05 06:30 4.16774000 4.16784000 4.16774000 4.16784000 4.16715533 0.00126203 3 1517814000 2018.02.05 07:00 4.16784000 4.16744000 4.16704000 4.16784000 4.16718244 0.00116945 140 1517815800 2018.02.05 07:30 4.16744000 4.16674000 4.16674000 4.16754000 4.16714031 0.00111174 126 1517817600 2018.02.05 08:00 4.16674000 4.16614000 4.16614000 4.16764000 4.16704504 0.00105459 214 1517819400 2018.02.05 08:30 4.16614000 4.16474000 4.16464000 4.16664000 4.16682551 0.00121362 133 1517821200 2018.02.05 09:00 4.16484000 4.16144000 4.16134000 4.16770000 4.16631261 0.00185150 413 1517823000 2018.02.05 09:30 4.16174000 4.16130000 4.16074000 4.16414000 4.16583521 0.00223388 453 1517824800 2018.02.05 10:00 4.16114000 4.16124000 4.16034000 4.16226000 4.16539758 0.00259220 507 1517826600 2018.02.05 10:30 4.16121000 4.15764000 4.15690000 4.16155000 4.16465876 0.00331956 881 1517828400 2018.02.05 11:00 4.15764000 4.15770000 4.15655000 4.15884000 4.16399602 0.00383177 443 1517830200 2018.02.05 11:30 4.15775000 4.15800000 4.15630000 4.15889000 4.16342497 0.00417800 589 1517832000 2018.02.05 12:00 4.15774000 4.15859000 4.15774000 4.15918000 4.16296450 0.00432523 360 1517833800 2018.02.05 12:30 4.15858000 4.15697000 4.15653000 4.15890000 4.16239359 0.00453870 592 1517835600 2018.02.05 13:00 4.15701000 4.15465000 4.15453000 4.15753000 4.16165611 0.00493896 912 1517837400 2018.02.05 13:30 4.15464000 4.15474000 4.15460000 4.15570000 4.16099743 0.00515692 510 1517839200 2018.02.05 14:00 4.15480000 4.15674000 4.15380000 4.15769000 4.16059196 0.00510443 749 1517841000 2018.02.05 14:30 4.15674000 4.15925000 4.15585000 4.16030000 4.16046416 0.00485796 900 1517842800 2018.02.05 15:00 4.15930000 4.15554000 4.15442000 4.16055000 4.15999519 0.00478616 1265 1517844600 2018.02.05 15:30 4.15553000 4.15167000 4.15067000 4.15640000 4.15920231 0.00497294 1499 1517846400 2018.02.05 16:00 4.15162000 4.14445000 4.14394000 4.15379000 4.15779733 0.00580370 1076 1517848200 2018.02.05 16:30 4.14446000 4.14375000 4.14180000 4.14685000 4.15645949 0.00637720 2395 1517850000 2018.02.05 17:00 4.14363000 4.14610000 4.14363000 4.14655000 4.15547287 0.00646441 946 1517851800 2018.02.05 17:30 4.14615000 4.14900000 4.14595000 4.15007000 4.15485641 0.00620841 852 1517853600 2018.02.05 18:00 4.14898000 4.14634000 4.14604000 4.14898000 4.15404532 0.00605669 546 1517855400 2018.02.05 18:30 4.14644000 4.14994000 4.14644000 4.15024000 4.15365434 0.00566765 216 1517857200 2018.02.05 19:00 4.15004000 4.15054000 4.14984000 4.15064000 4.15335773 0.00544940 112 1517859000 2018.02.05 19:30 4.15064000 4.14914000 4.14874000 4.15064000 4.15295605 0.00523310 94 1517860800 2018.02.05 20:00 4.14894000 4.14945000 4.14772000 4.14990000 4.15262214 0.00493785 275 1517862600 2018.02.05 20:30 4.14940000 4.15004000 4.14904000 4.15014000 4.15237622 0.00482444 112 1517864400 2018.02.05 21:00 4.15004000 4.15144000 4.14994000 4.15191000 4.15228706 0.00467013 251 1517866200 2018.02.05 21:30 4.15144000 4.15404000 4.15144000 4.15460000 4.15245400 0.00453683 708 1517868000 2018.02.05 22:00 4.15404000 4.15724000 4.15404000 4.15914000 4.15290981 0.00456903 1467 1517869800 2018.02.05 22:30 4.15734000 4.15874000 4.15714000 4.15890000 4.15346507 0.00484456 317 1517871600 2018.02.05 23:00 4.15854000 4.16214000 4.15834000 4.16324000 4.15429125 0.00549925 517 1517873400 2018.02.05 23:30 4.16204000 4.15774000 4.15694000 4.16214000 4.15461970 0.00568607 101 1517875200 2018.02.06 00:00 4.15534000 4.15844000 4.15534000 4.15854000 4.15498354 0.00589011 61 1517877000 2018.02.06 00:30 4.15854000 4.15724000 4.15694000 4.15854000 4.15519844 0.00594158 30 1517878800 2018.02.06 01:00 4.15774000 4.15782000 4.15695000 4.15787000 4.15544811 0.00609658 63 1517880600 2018.02.06 01:30 4.15781000 4.15815000 4.15775000 4.15852000 4.15570544 0.00619340 118 1517882400 2018.02.06 02:00 4.15798000 4.15901000 4.15796000 4.15968000 4.15602016 0.00584583 114 1517884200 2018.02.06 02:30 4.15894000 4.15914000 4.15894000 4.15934000 4.15631729 0.00532645 30 1517886000 2018.02.06 03:00 4.15904000 4.15904000 4.15894000 4.15924000 4.15657659 0.00494082 20 1517887800 2018.02.06 03:30 4.15924000 4.15974000 4.15884000 4.15994000 4.15687787 0.00478757 102 1517889600 2018.02.06 04:00 4.15974000 4.15954000 4.15884000 4.16024000 4.15713140 0.00427417 344 1517891400 2018.02.06 04:30 4.15974000 4.16049000 4.15954000 4.16064000 4.15745127 0.00409648 137 1517893200 2018.02.06 05:00 4.16050000 4.16194000 4.16042000 4.16344000 4.15787877 0.00399332 117 1517895000 2018.02.06 05:30 4.16194000 4.16204000 4.16154000 4.16264000 4.15827508 0.00364909 146 1517896800 2018.02.06 06:00 4.16204000 4.16214000 4.16184000 4.16224000 4.15864316 0.00320651 54 1517898600 2018.02.06 06:30 4.16214000 4.16254000 4.16214000 4.16267000 4.15901429 0.00269532 75 1517900400 2018.02.06 07:00 4.16255000 4.16307000 4.16254000 4.16330000 4.15940055 0.00223235 68 1517902200 2018.02.06 07:30 4.16300000 4.16374000 4.16297000 4.16432000 4.15981383 0.00204106 56 1517904000 2018.02.06 08:00 4.16364000 4.16594000 4.16004000 4.16604000 4.16039728 0.00230874 332 1517905800 2018.02.06 08:30 4.16604000 4.16364000 4.16364000 4.16604000 4.16070611 0.00237515 186 1517907600 2018.02.06 09:00 4.16364000 4.15914000 4.15834000 4.16364000 4.16055695 0.00237276 810 1517909400 2018.02.06 09:30 4.15934000 4.15624000 4.15624000 4.15934000 4.16014581 0.00249955 881 1517911200 2018.02.06 10:00 4.15624000 4.15454000 4.15036000 4.15726000 4.15961193 0.00284205 1208 1517913000 2018.02.06 10:30 4.15464000 4.15027000 4.14894000 4.15564000 4.15872222 0.00367136 596 1517914800 2018.02.06 11:00 4.15026000 4.15440000 4.15013000 4.15637000 4.15831058 0.00392142 885 1517916600 2018.02.06 11:30 4.15430000 4.15440000 4.15375000 4.15555000 4.15793814 0.00414763 953 1517918400 2018.02.06 12:00 4.15445000 4.15765000 4.15430000 4.15789000 4.15791070 0.00415151 1064 1517920200 2018.02.06 12:30 4.15763000 4.15544000 4.15385000 4.15768000 4.15767540 0.00426291 775 1517922000 2018.02.06 13:00 4.15544000 4.15515000 4.15364000 4.15734000 4.15743488 0.00437522 659 1517923800 2018.02.06 13:30 4.15510000 4.15906000 4.15378000 4.16057000 4.15758966 0.00430432 1244 1517925600 2018.02.06 14:00 4.15909000 4.16363000 4.15902000 4.16794000 4.15816493 0.00430760 1892 1517927400 2018.02.06 14:30 4.16334000 4.16387000 4.16234000 4.16482000 4.15870827 0.00433820 758 1517929200 2018.02.06 15:00 4.16398000 4.16493000 4.16380000 4.16588000 4.15930081 0.00442014 922 1517931000 2018.02.06 15:30 4.16443000 4.16615000 4.16412000 4.16940000 4.15995312 0.00461370 1363 1517932800 2018.02.06 16:00 4.16624000 4.16813000 4.16485000 4.17214000 4.16073187 0.00497728 1415 1517934600 2018.02.06 16:30 4.16814000 4.16370000 4.16043000 4.17024000 4.16101455 0.00504546 1944 1517936400 2018.02.06 17:00 4.16384000 4.16478000 4.16076000 4.16650000 4.16137316 0.00516125 2088 1517938200 2018.02.06 17:30 4.16481000 4.16900000 4.16476000 4.17005000 4.16209953 0.00557302 1821 1517940000 2018.02.06 18:00 4.16894000 4.16674000 4.16354000 4.17127000 4.16254148 0.00574186 1319 1517941800 2018.02.06 18:30 4.16677000 4.16334000 4.16294000 4.16894000 4.16261753 0.00576650 528 1517943600 2018.02.06 19:00 4.16344000 4.15724000 4.15714000 4.16374000 4.16210538 0.00566731 287 1517945400 2018.02.06 19:30 4.15714000 4.15583000 4.15424000 4.15714000 4.16150773 0.00554085 659 1517947200 2018.02.06 20:00 4.15577000 4.15774000 4.15564000 4.16006000 4.16114889 0.00533300 458 1517949000 2018.02.06 20:30 4.15778000 4.15864000 4.15764000 4.15874000 4.16090995 0.00477700 129 1517950800 2018.02.06 21:00 4.15864000 4.15792000 4.15785000 4.15934000 4.16062520 0.00462334 348 1517952600 2018.02.06 21:30 4.15796000 4.15644000 4.15644000 4.15805000 4.16022661 0.00458099 355 1517954400 2018.02.06 22:00 4.15654000 4.15414000 4.15329000 4.15676000 4.15964693 0.00488334 195 1517956200 2018.02.06 22:30 4.15424000 4.15404000 4.15391000 4.15424000 4.15911294 0.00512730 124 1517958000 2018.02.06 23:00 4.15404000 4.15444000 4.15404000 4.15444000 4.15866789 0.00533506 43 1517959800 2018.02.06 23:30 4.15444000 4.15474000 4.15434000 4.15474000 4.15829381 0.00556244 32 1517961600 2018.02.07 00:00 4.15394000 4.15404000 4.15274000 4.15404000 4.15788868 0.00567497 4 1517963400 2018.02.07 00:30 4.15424000 4.15504000 4.15390000 4.15624000 4.15761738 0.00565337 116 1517965200 2018.02.07 01:00 4.15514000 4.15564000 4.15504000 4.15604000 4.15742906 0.00549401 271 1517967000 2018.02.07 01:30 4.15574000 4.15454000 4.15444000 4.15574000 4.15715391 0.00525664 106 1517968800 2018.02.07 02:00 4.15484000 4.15274000 4.15274000 4.15484000 4.15673354 0.00484782 191 1517970600 2018.02.07 02:30 4.15274000 4.15274000 4.15264000 4.15304000 4.15635320 0.00475301 100 1517972400 2018.02.07 03:00 4.15284000 4.15304000 4.15284000 4.15314000 4.15603766 0.00447605 75 1517974200 2018.02.07 03:30 4.15304000 4.15284000 4.15264000 4.15304000 4.15573312 0.00350313 85 1517976000 2018.02.07 04:00 4.15284000 4.15278000 4.15274000 4.15284000 4.15545187 0.00255726 65 1517977800 2018.02.07 04:30 4.15274000 4.15275000 4.15274000 4.15277000 4.15519455 0.00188631 65 1517979600 2018.02.07 05:00 4.15274000 4.15294000 4.15274000 4.15334000 4.15497983 0.00184819 69 1517981400 2018.02.07 05:30 4.15294000 4.15284000 4.15284000 4.15314000 4.15477604 0.00185881 73 1517983200 2018.02.07 06:00 4.15284000 4.15284000 4.15284000 4.15318000 4.15459165 0.00174521 85 1517985000 2018.02.07 06:30 4.15294000 4.15404000 4.15284000 4.15404000 4.15453911 0.00147814 48 1517986800 2018.02.07 07:00 4.15404000 4.15414000 4.15404000 4.15414000 4.15450110 0.00125278 6 1517988600 2018.02.07 07:30 4.15414000 4.15434000 4.15414000 4.15444000 4.15448576 0.00116595 18 1517990400 2018.02.07 08:00 4.15434000 4.15454000 4.15394000 4.15484000 4.15449093 0.00116671 108 1517992200 2018.02.07 08:30 4.15454000 4.15444000 4.15284000 4.15534000 4.15448608 0.00115940 110 1517994000 2018.02.07 09:00 4.15454000 4.15324000 4.15254000 4.15494000 4.15436740 0.00111903 544 1517995800 2018.02.07 09:30 4.15324000 4.15554000 4.15324000 4.15834000 4.15447908 0.00120989 660 1517997600 2018.02.07 10:00 4.15556000 4.15618000 4.15444000 4.15704000 4.15464107 0.00135124 1072 1517999400 2018.02.07 10:30 4.15612000 4.15506000 4.15444000 4.15833000 4.15468097 0.00137497 857 1518001200 2018.02.07 11:00 4.15484000 4.15701000 4.15402000 4.15728000 4.15490278 0.00158068 708 1518003000 2018.02.07 11:30 4.15700000 4.15953000 4.15675000 4.15964000 4.15534347 0.00209645 751 1518004800 2018.02.07 12:00 4.15954000 4.15994000 4.15708000 4.16044000 4.15578123 0.00245133 634 1518006600 2018.02.07 12:30 4.15999000 4.16244000 4.15968000 4.16268000 4.15641540 0.00302105 740 1518008400 2018.02.07 13:00 4.16242000 4.16290000 4.16219000 4.16320000 4.15703298 0.00348587 384 1518010200 2018.02.07 13:30 4.16285000 4.15774000 4.15614000 4.16390000 4.15710032 0.00338718 767 1518012000 2018.02.07 14:00 4.15774000 4.15694000 4.15624000 4.15819000 4.15708505 0.00324141 489 1518013800 2018.02.07 14:30 4.15694000 4.15925000 4.15694000 4.15956000 4.15729123 0.00318904 504 1518015600 2018.02.07 15:00 4.15924000 4.15811000 4.15756000 4.15954000 4.15736921 0.00306235 519 1518017400 2018.02.07 15:30 4.15814000 4.16044000 4.15814000 4.16272000 4.15766167 0.00302729 541 1518019200 2018.02.07 16:00 4.16044000 4.16215000 4.16004000 4.16285000 4.15808913 0.00306872 569 1518021000 2018.02.07 16:30 4.16215000 4.15923000 4.15797000 4.16295000 4.15819778 0.00296105 1122 1518022800 2018.02.07 17:00 4.15916000 4.16210000 4.15900000 4.16274000 4.15856942 0.00299156 1118 1518024600 2018.02.07 17:30 4.16213000 4.16137000 4.16089000 4.16492000 4.15883614 0.00293338 1317 1518026400 2018.02.07 18:00 4.16138000 4.16339000 4.15944000 4.16404000 4.15926984 0.00298242 783 1518028200 2018.02.07 18:30 4.16334000 4.16364000 4.15907000 4.16424000 4.15968605 0.00297038 563 1518030000 2018.02.07 19:00 4.16354000 4.16194000 4.15994000 4.16354000 4.15990071 0.00264960 221 1518031800 2018.02.07 19:30 4.16204000 4.16634000 4.16164000 4.16634000 4.16051398 0.00283682 393 1518033600 2018.02.07 20:00 4.16634000 4.16654000 4.16613000 4.16754000 4.16108788 0.00298691 779 1518035400 2018.02.07 20:30 4.16634000 4.16694000 4.16497000 4.16774000 4.16164523 0.00296366 496 1518037200 2018.02.07 21:00 4.16694000 4.16584000 4.16484000 4.16724000 4.16204473 0.00293156 295 1518039000 2018.02.07 21:30 4.16594000 4.16804000 4.16594000 4.16824000 4.16261571 0.00318600 145 1518040800 2018.02.07 22:00 4.16804000 4.16604000 4.16504000 4.16824000 4.16294183 0.00324280 361 1518042600 2018.02.07 22:30 4.16604000 4.16818000 4.16164000 4.16837000 4.16344070 0.00349422 584 1518044400 2018.02.07 23:00 4.16818000 4.16754000 4.16743000 4.16818000 4.16383111 0.00366920 229 1518046200 2018.02.07 23:30 4.16744000 4.16834000 4.16744000 4.16992000 4.16426053 0.00360442 204 1518048000 2018.02.08 00:00 4.16834000 4.16834000 4.16704000 4.16834000 4.16464905 0.00336924 7 1518049800 2018.02.08 00:30 4.16834000 4.16884000 4.16834000 4.17014000 4.16504819 0.00330410 29 1518051600 2018.02.08 01:00 4.16884000 4.16635000 4.16605000 4.16884000 4.16517217 0.00293300 294 1518053400 2018.02.08 01:30 4.16645000 4.16893000 4.16645000 4.17014000 4.16553006 0.00284243 170 1518055200 2018.02.08 02:00 4.16893000 4.16873000 4.16873000 4.16893000 4.16583482 0.00281574 26 1518057000 2018.02.08 02:30 4.16874000 4.16904000 4.16874000 4.16907000 4.16614007 0.00246084 48 1518058800 2018.02.08 03:00 4.16906000 4.16994000 4.16904000 4.17164000 4.16650197 0.00238245 55 1518060600 2018.02.08 03:30 4.16998000 4.16996000 4.16994000 4.17004000 4.16683131 0.00215453 68 1518062400 2018.02.08 04:00 4.16995000 4.16894000 4.16894000 4.17094000 4.16703213 0.00201869 44 1518064200 2018.02.08 04:30 4.16894000 4.16894000 4.16854000 4.17034000 4.16721384 0.00186457 111 1518066000 2018.02.08 05:00 4.16884000 4.16894000 4.16864000 4.16894000 4.16737823 0.00141108 73 1518067800 2018.02.08 05:30 4.16894000 4.16966000 4.16852000 4.16975000 4.16759554 0.00137336 117 1518069600 2018.02.08 06:00 4.16964000 4.16884000 4.16682000 4.16964000 4.16771406 0.00132307 279 1518071400 2018.02.08 06:30 4.16874000 4.16884000 4.16854000 4.16885000 4.16782130 0.00128275 165 1518073200 2018.02.08 07:00 4.16884000 4.16931000 4.16814000 4.16974000 4.16796308 0.00116746 201 1518075000 2018.02.08 07:30 4.16931000 4.16954000 4.16931000 4.16984000 4.16811326 0.00114001 38 1518076800 2018.02.08 08:00 4.16964000 4.16984000 4.16945000 4.16995000 4.16827771 0.00100888 209 1518078600 2018.02.08 08:30 4.16956000 4.16944000 4.16924000 4.16994000 4.16838841 0.00097779 109 1518080400 2018.02.08 09:00 4.16944000 4.16608000 4.16319000 4.17004000 4.16816856 0.00119762 1121 1518082200 2018.02.08 09:30 4.16608000 4.16884000 4.16593000 4.16904000 4.16823250 0.00117053 740 1518084000 2018.02.08 10:00 4.16884000 4.17114000 4.16754000 4.17114000 4.16850941 0.00120000 820 1518085800 2018.02.08 10:30 4.17114000 4.17216000 4.16984000 4.17318000 4.16885708 0.00132677 965 1518087600 2018.02.08 11:00 4.17217000 4.17299000 4.17217000 4.17432000 4.16925070 0.00139462 801 1518089400 2018.02.08 11:30 4.17300000 4.17315000 4.17218000 4.17426000 4.16962206 0.00157872 839 1518091200 2018.02.08 12:00 4.17305000 4.17320000 4.17260000 4.17489000 4.16996281 0.00172987 1018 1518093000 2018.02.08 12:30 4.17325000 4.17180000 4.16834000 4.17359000 4.17013778 0.00176326 921 1518094800 2018.02.08 13:00 4.17155000 4.17100000 4.17085000 4.17278000 4.17021990 0.00177546 440 1518096600 2018.02.08 13:30 4.17095000 4.16925000 4.16830000 4.17130000 4.17012753 0.00178364 558 1518098400 2018.02.08 14:00 4.16927000 4.17154000 4.16784000 4.17211000 4.17026205 0.00178955 1114 1518100200 2018.02.08 14:30 4.17145000 4.16817000 4.16780000 4.17224000 4.17006281 0.00182853 936 1518102000 2018.02.08 15:00 4.16804000 4.16830000 4.16648000 4.17000000 4.16989492 0.00186945 1195 1518103800 2018.02.08 15:30 4.16834000 4.16919000 4.16794000 4.17008000 4.16982779 0.00188497 772 1518105600 2018.02.08 16:00 4.16921000 4.16794000 4.16674000 4.16986000 4.16964800 0.00195133 1032 1518107400 2018.02.08 16:30 4.16794000 4.17094000 4.16784000 4.17100000 4.16977104 0.00193392 892 1518109200 2018.02.08 17:00 4.17085000 4.17315000 4.17063000 4.17354000 4.17009285 0.00200249 1044 1518111000 2018.02.08 17:30 4.17322000 4.17882000 4.17194000 4.18094000 4.17092401 0.00269073 1741 1518112800 2018.02.08 18:00 4.17865000 4.18394000 4.17574000 4.18394000 4.17216362 0.00395371 1315 1518114600 2018.02.08 18:30 4.18390000 4.18714000 4.18304000 4.18954000 4.17358995 0.00526593 1071 1518116400 2018.02.08 19:00 4.18724000 4.18884000 4.18704000 4.19029000 4.17504233 0.00622022 257 1518118200 2018.02.08 19:30 4.18884000 4.18894000 4.18744000 4.19020000 4.17636592 0.00702856 281 1518120000 2018.02.08 20:00 4.18894000 4.18784000 4.18684000 4.18984000 4.17745869 0.00760857 919 1518121800 2018.02.08 20:30 4.18794000 4.18434000 4.18243000 4.18814000 4.17811405 0.00782075 710 1518123600 2018.02.08 21:00 4.18434000 4.18788000 4.18424000 4.18964000 4.17904414 0.00824549 260 1518125400 2018.02.08 21:30 4.18794000 4.18776000 4.18765000 4.18954000 4.17987422 0.00856175 179 1518127200 2018.02.08 22:00 4.18776000 4.18794000 4.18768000 4.18804000 4.18064239 0.00879978 132 1518129000 2018.02.08 22:30 4.18794000 4.19036000 4.18784000 4.19070000 4.18156788 0.00904661 306 1518130800 2018.02.08 23:00 4.19024000 4.19105000 4.18988000 4.19108000 4.18247094 0.00917057 216 1518132600 2018.02.08 23:30 4.19084000 4.19084000 4.19084000 4.19084000 4.18326799 0.00902495 23 1518134400 2018.02.09 00:00 4.19084000 4.19104000 4.18464000 4.19104000 4.18400818 0.00892695 8 1518136200 2018.02.09 00:30 4.19104000 4.19104000 4.19104000 4.19104000 4.18467788 0.00842206 2 1518138000 2018.02.09 01:00 4.19044000 4.19104000 4.19044000 4.19104000 4.18528380 0.00775397 2 1518141600 2018.02.09 02:00 4.19104000 4.19051000 4.19045000 4.19104000 4.18578153 0.00696451 29 1518143400 2018.02.09 02:30 4.19052000 4.19054000 4.19045000 4.19056000 4.18623472 0.00575289 74 1518145200 2018.02.09 03:00 4.19052000 4.19084000 4.19046000 4.19094000 4.18667332 0.00462313 53 1518147000 2018.02.09 03:30 4.19114000 4.19114000 4.19064000 4.19114000 4.18709871 0.00343154 33 1518148800 2018.02.09 04:00 4.19124000 4.19224000 4.19104000 4.19294000 4.18758836 0.00279116 66 1518150600 2018.02.09 04:30 4.19224000 4.19224000 4.19224000 4.19244000 4.18803137 0.00255963 40 1518152400 2018.02.09 05:00 4.19224000 4.19234000 4.19224000 4.19234000 4.18844172 0.00245842 8 1518154200 2018.02.09 05:30 4.19224000 4.19255000 4.19224000 4.19255000 4.18883298 0.00239099 30 1518156000 2018.02.09 06:00 4.19254000 4.19247000 4.19247000 4.19255000 4.18917937 0.00234123 16 1518157800 2018.02.09 06:30 4.19254000 4.19254000 4.19247000 4.19255000 4.18949943 0.00227838 27 1518159600 2018.02.09 07:00 4.19251000 4.19254000 4.19247000 4.19254000 4.18978901 0.00188916 41 1518161400 2018.02.09 07:30 4.19254000 4.19314000 4.19254000 4.19314000 4.19010815 0.00177321 6 1518163200 2018.02.09 08:00 4.19317000 4.19314000 4.19314000 4.19317000 4.19039690 0.00161897 2 1518165000 2018.02.09 08:30 4.19290000 4.18594000 4.18574000 4.19290000 4.18997243 0.00207958 130 1518166800 2018.02.09 09:00 4.18594000 4.18104000 4.18014000 4.18686000 4.18912172 0.00325993 900 1518168600 2018.02.09 09:30 4.18084000 4.18302000 4.18084000 4.18566000 4.18854061 0.00377537 924 1518170400 2018.02.09 10:00 4.18304000 4.18620000 4.18174000 4.18764000 4.18831769 0.00388420 835 1518172200 2018.02.09 10:30 4.18600000 4.19075000 4.18525000 4.19284000 4.18854934 0.00376360 878 1518174000 2018.02.09 11:00 4.19084000 4.19767000 4.18904000 4.19771000 4.18941797 0.00390069 737 1518175800 2018.02.09 11:30 4.19768000 4.20230000 4.19740000 4.20330000 4.19064483 0.00454071 1174 1518177600 2018.02.09 12:00 4.20235000 4.19570000 4.19514000 4.20260000 4.19112628 0.00462419 965 1518179400 2018.02.09 12:30 4.19567000 4.18900000 4.18871000 4.19664000 4.19092377 0.00466043 1029 1518181200 2018.02.09 13:00 4.18884000 4.18885000 4.18670000 4.19091000 4.19072627 0.00470089 856 1518183000 2018.02.09 13:30 4.18880000 4.19100000 4.18880000 4.19333000 4.19075234 0.00469764 985 1518184800 2018.02.09 14:00 4.19098000 4.19034000 4.18980000 4.19538000 4.19071307 0.00469015 1070 1518186600 2018.02.09 14:30 4.19034000 4.18994000 4.18984000 4.19394000 4.19063945 0.00468636 826 1518188400 2018.02.09 15:00 4.18974000 4.18727000 4.18648000 4.19151000 4.19031855 0.00475098 1061 1518190200 2018.02.09 15:30 4.18733000 4.18656000 4.18615000 4.18934000 4.18996059 0.00482349 744 1518192000 2018.02.09 16:00 4.18624000 4.18532000 4.18304000 4.18858000 4.18951863 0.00493538 971 1518193800 2018.02.09 16:30 4.18524000 4.18474000 4.18364000 4.18700000 4.18906352 0.00504346 1238 1518195600 2018.02.09 17:00 4.18484000 4.18471000 4.18285000 4.18515000 4.18864890 0.00511605 672 1518197400 2018.02.09 17:30 4.18474000 4.18766000 4.18472000 4.18928000 4.18855472 0.00502993 941 1518199200 2018.02.09 18:00 4.18773000 4.19044000 4.18650000 4.19264000 4.18873427 0.00493223 1004 1518201000 2018.02.09 18:30 4.19044000 4.19316000 4.19014000 4.19654000 4.18915577 0.00496291 573 1518202800 2018.02.09 19:00 4.19296000 4.19094000 4.18874000 4.19434000 4.18932569 0.00461666 728 1518204600 2018.02.09 19:30 4.19094000 4.19237000 4.19015000 4.19289000 4.18961563 0.00439765 586 1518206400 2018.02.09 20:00 4.19234000 4.19296000 4.19108000 4.19605000 4.18993414 0.00433587 783 1518208200 2018.02.09 20:30 4.19296000 4.19550000 4.19270000 4.19704000 4.19046422 0.00443347 612 1518210000 2018.02.09 21:00 4.19560000 4.18451000 4.18416000 4.19584000 4.18989715 0.00433736 662 1518211800 2018.02.09 21:30 4.18462000 4.18692000 4.18425000 4.18805000 4.18961361 0.00337041 507 1518213600 2018.02.09 22:00 4.18681000 4.18408000 4.18308000 4.18802000 4.18908660 0.00323619 309 1518215400 2018.02.09 22:30 4.18398000 4.18260000 4.18204000 4.18398000 4.18846883 0.00349645 300 1518217200 2018.02.09 23:00 4.18234000 4.18344000 4.18204000 4.18344000 4.18798990 0.00367100 33 1518219000 2018.02.09 23:30 4.18344000 4.17914000 4.17804000 4.18344000 4.18714705 0.00412831 130 1518393600 2018.02.12 00:00 4.18154000 4.18244000 4.18004000 4.18244000 4.18669876 0.00423330 25 1518395400 2018.02.12 00:30 4.18192000 4.18144000 4.18144000 4.18244000 4.18619792 0.00437499 44 1518397200 2018.02.12 01:00 4.18214000 4.18121000 4.17917000 4.18324000 4.18572288 0.00456578 360 1518399000 2018.02.12 01:30 4.18131000 4.18065000 4.18065000 4.18263000 4.18523975 0.00477531 263 1518400800 2018.02.12 02:00 4.18144000 4.18290000 4.18079000 4.18400000 4.18501692 0.00484828 281 1518402600 2018.02.12 02:30 4.18313000 4.18336000 4.18194000 4.18534000 4.18485912 0.00489706 534 1518404400 2018.02.12 03:00 4.18345000 4.18265000 4.18104000 4.18508000 4.18464872 0.00497133 455 1518406200 2018.02.12 03:30 4.18265000 4.18165000 4.18112000 4.18441000 4.18436313 0.00503444 321 1518408000 2018.02.12 04:00 4.18164000 4.18452000 4.18163000 4.18458000 4.18437807 0.00484479 629 1518409800 2018.02.12 04:30 4.18430000 4.18573000 4.18419000 4.18671000 4.18450683 0.00442452 331 1518411600 2018.02.12 05:00 4.18575000 4.18497000 4.18474000 4.18575000 4.18455094 0.00418413 76 1518413400 2018.02.12 05:30 4.18500000 4.18213000 4.18074000 4.18504000 4.18432037 0.00382188 213 1518415200 2018.02.12 06:00 4.18213000 4.17961000 4.17960000 4.18296000 4.18387177 0.00338002 292 1518417000 2018.02.12 06:30 4.17957000 4.17974000 4.17956000 4.17982000 4.18347826 0.00217665 60 1518418800 2018.02.12 07:00 4.17998000 4.18043000 4.17935000 4.18043000 4.18318795 0.00215734 86 1518420600 2018.02.12 07:30 4.18041000 4.18047000 4.17947000 4.18174000 4.18292910 0.00196491 154 1518422400 2018.02.12 08:00 4.18047000 4.18094000 4.18041000 4.18094000 4.18273966 0.00191748 120 1518424200 2018.02.12 08:30 4.18094000 4.18234000 4.18094000 4.18274000 4.18270160 0.00190472 113 1518426000 2018.02.12 09:00 4.18234000 4.17864000 4.17854000 4.18264000 4.18231478 0.00195893 587 1518427800 2018.02.12 09:30 4.17875000 4.18344000 4.17875000 4.18374000 4.18242194 0.00186645 850 1518429600 2018.02.12 10:00 4.18334000 4.18334000 4.18015000 4.18557000 4.18250938 0.00189889 847 1518431400 2018.02.12 10:30 4.18300000 4.18431000 4.18036000 4.18646000 4.18268087 0.00196542 1193 1518433200 2018.02.12 11:00 4.18430000 4.18364000 4.18306000 4.18449000 4.18277221 0.00197067 606 1518435000 2018.02.12 11:30 4.18365000 4.18410000 4.18321000 4.18484000 4.18289867 0.00196090 699 1518436800 2018.02.12 12:00 4.18405000 4.18261000 4.18214000 4.18434000 4.18287118 0.00195559 966 1518438600 2018.02.12 12:30 4.18258000 4.17693000 4.17692000 4.18258000 4.18230535 0.00224399 915 1518440400 2018.02.12 13:00 4.17700000 4.17747000 4.17503000 4.17894000 4.18184484 0.00244780 1059 1518442200 2018.02.12 13:30 4.17747000 4.17645000 4.17622000 4.17780000 4.18133105 0.00272904 703 1518444000 2018.02.12 14:00 4.17650000 4.17750000 4.17645000 4.17980000 4.18096618 0.00278197 635 1518445800 2018.02.12 14:30 4.17745000 4.17564000 4.17503000 4.17788000 4.18045893 0.00283652 680 1518447600 2018.02.12 15:00 4.17560000 4.17550000 4.17420000 4.17639000 4.17998665 0.00288001 791 1518449400 2018.02.12 15:30 4.17535000 4.17721000 4.17520000 4.17815000 4.17972221 0.00292155 521 1518451200 2018.02.12 16:00 4.17722000 4.17424000 4.17393000 4.17810000 4.17920009 0.00321497 668 1518453000 2018.02.12 16:30 4.17415000 4.17233000 4.17073000 4.17430000 4.17854580 0.00365244 1309 1518454800 2018.02.12 17:00 4.17232000 4.17056000 4.16936000 4.17336000 4.17778525 0.00417646 1210 1518456600 2018.02.12 17:30 4.17054000 4.17262000 4.16826000 4.17410000 4.17729332 0.00439912 1664 1518458400 2018.02.12 18:00 4.17281000 4.17384000 4.17159000 4.17455000 4.17696443 0.00446607 968 1518460200 2018.02.12 18:30 4.17374000 4.17274000 4.17274000 4.17398000 4.17656210 0.00448455 641 1518462000 2018.02.12 19:00 4.17264000 4.16707000 4.16694000 4.17274000 4.17565809 0.00511356 606 1518463800 2018.02.12 19:30 4.16704000 4.16700000 4.16694000 4.16734000 4.17483351 0.00534163 314 1518465600 2018.02.12 20:00 4.16700000 4.16714000 4.16684000 4.16774000 4.17410080 0.00541364 432 1518467400 2018.02.12 20:30 4.16714000 4.16728000 4.16705000 4.16784000 4.17345120 0.00524255 354 1518469200 2018.02.12 21:00 4.16728000 4.16774000 4.16723000 4.16774000 4.17290727 0.00495967 124 1518471000 2018.02.12 21:30 4.16764000 4.16674000 4.16614000 4.16774000 4.17231991 0.00453966 449 1518472800 2018.02.12 22:00 4.16674000 4.16624000 4.16594000 4.16684000 4.17174088 0.00415415 234 1518474600 2018.02.12 22:30 4.16614000 4.16808000 4.16614000 4.16924000 4.17139222 0.00408075 244 1518476400 2018.02.12 23:00 4.16854000 4.16800000 4.16794000 4.16865000 4.17106915 0.00391899 132 1518478200 2018.02.12 23:30 4.16794000 4.16704000 4.16674000 4.16794000 4.17068542 0.00382178 62 1518480000 2018.02.13 00:00 4.16694000 4.16594000 4.16574000 4.16694000 4.17023348 0.00362327 9 1518481800 2018.02.13 00:30 4.16654000 4.16594000 4.16584000 4.16684000 4.16982458 0.00350550 21 1518483600 2018.02.13 01:00 4.16594000 4.16655000 4.16594000 4.16675000 4.16951271 0.00330623 33 1518485400 2018.02.13 01:30 4.16661000 4.16609000 4.16584000 4.16670000 4.16918674 0.00284679 117 1518487200 2018.02.13 02:00 4.16603000 4.16604000 4.16595000 4.16612000 4.16888705 0.00261730 68 1518489000 2018.02.13 02:30 4.16603000 4.16664000 4.16594000 4.16664000 4.16867304 0.00248213 63 1518490800 2018.02.13 03:00 4.16704000 4.16664000 4.16664000 4.16704000 4.16847942 0.00242421 2 1518492600 2018.02.13 03:30 4.16654000 4.16654000 4.16654000 4.16654000 4.16829471 0.00220609 1 1518496200 2018.02.13 04:30 4.16654000 4.16654000 4.16654000 4.16654000 4.16812760 0.00176401 1 1518499800 2018.02.13 05:30 4.16684000 4.16644000 4.16644000 4.16684000 4.16796688 0.00133586 2 1518501600 2018.02.13 06:00 4.16684000 4.16644000 4.16644000 4.16684000 4.16782146 0.00123652 2 1518505200 2018.02.13 07:00 4.16664000 4.16634000 4.16634000 4.16774000 4.16768037 0.00114633 59 1518507000 2018.02.13 07:30 4.16594000 4.16664000 4.16594000 4.16704000 4.16758128 0.00108081 5 1518508800 2018.02.13 08:00 4.16674000 4.16654000 4.16624000 4.16714000 4.16748211 0.00102202 37 1518510600 2018.02.13 08:30 4.16664000 4.16704000 4.16644000 4.16704000 4.16744001 0.00099015 33 1518512400 2018.02.13 09:00 4.16704000 4.16864000 4.16654000 4.16956000 4.16755429 0.00109818 348 1518514200 2018.02.13 09:30 4.16874000 4.16964000 4.16785000 4.16994000 4.16775293 0.00128113 412 1518516000 2018.02.13 10:00 4.16954000 4.17348000 4.16954000 4.17460000 4.16829837 0.00205485 1180 1518517800 2018.02.13 10:30 4.17358000 4.17558000 4.17152000 4.17574000 4.16899186 0.00289931 885 1518519600 2018.02.13 11:00 4.17544000 4.17644000 4.17480000 4.17705000 4.16970120 0.00359021 1012 1518521400 2018.02.13 11:30 4.17630000 4.17655000 4.17504000 4.17667000 4.17035347 0.00405846 748 1518523200 2018.02.13 12:00 4.17634000 4.17596000 4.17430000 4.17720000 4.17088742 0.00433108 782 1518525000 2018.02.13 12:30 4.17594000 4.17314000 4.17175000 4.17616000 4.17110196 0.00433235 1105 1518526800 2018.02.13 13:00 4.17314000 4.17580000 4.17241000 4.17611000 4.17154939 0.00446478 552 1518528600 2018.02.13 13:30 4.17585000 4.17420000 4.17390000 4.17595000 4.17180183 0.00441382 374 1518530400 2018.02.13 14:00 4.17423000 4.17543000 4.17395000 4.17605000 4.17214737 0.00443711 328 1518532200 2018.02.13 14:30 4.17542000 4.17484000 4.17365000 4.17580000 4.17240381 0.00437392 311 1518534000 2018.02.13 15:00 4.17484000 4.17754000 4.17418000 4.17800000 4.17289297 0.00443813 692 1518535800 2018.02.13 15:30 4.17740000 4.17494000 4.17449000 4.17844000 4.17308793 0.00427119 852 1518537600 2018.02.13 16:00 4.17484000 4.17604000 4.17302000 4.17664000 4.17336908 0.00410419 896 1518539400 2018.02.13 16:30 4.17615000 4.17608000 4.17264000 4.17682000 4.17362726 0.00387895 1886 1518541200 2018.02.13 17:00 4.17607000 4.17480000 4.17400000 4.17625000 4.17373895 0.00353671 901 1518543000 2018.02.13 17:30 4.17482000 4.17144000 4.16860000 4.17534000 4.17352000 0.00320723 1463 1518544800 2018.02.13 18:00 4.17150000 4.16784000 4.16754000 4.17174000 4.17297905 0.00316664 496 1518546600 2018.02.13 18:30 4.16780000 4.16692000 4.16664000 4.16864000 4.17240200 0.00336744 329 1518548400 2018.02.13 19:00 4.16691000 4.16707000 4.16677000 4.16726000 4.17189419 0.00368999 42 1518550200 2018.02.13 19:30 4.16702000 4.16694000 4.16675000 4.16763000 4.17142236 0.00404669 217 1518552000 2018.02.13 20:00 4.16684000 4.16645000 4.16625000 4.16724000 4.17094880 0.00439410 210 1518553800 2018.02.13 20:30 4.16644000 4.16600000 4.16585000 4.16662000 4.17047749 0.00462092 71 1518555600 2018.02.13 21:00 4.16598000 4.16597000 4.16583000 4.16610000 4.17004820 0.00471723 135 1518557400 2018.02.13 21:30 4.16599000 4.16744000 4.16388000 4.16884000 4.16979980 0.00462405 504 1518559200 2018.02.13 22:00 4.16744000 4.16464000 4.16464000 4.16824000 4.16930839 0.00473389 162 1518561000 2018.02.13 22:30 4.16464000 4.16474000 4.16367000 4.16624000 4.16887331 0.00491611 218 1518562800 2018.02.13 23:00 4.16478000 4.16399000 4.16399000 4.16536000 4.16840823 0.00493758 71 1518564600 2018.02.13 23:30 4.16363000 4.16474000 4.16344000 4.16484000 4.16805888 0.00493909 51 1518566400 2018.02.14 00:00 4.16214000 4.16464000 4.16204000 4.16484000 4.16773327 0.00480426 18 1518568200 2018.02.14 00:30 4.16424000 4.16444000 4.16404000 4.16464000 4.16741962 0.00466484 47 1518570000 2018.02.14 01:00 4.16424000 4.16383000 4.16374000 4.16424000 4.16707775 0.00421446 17 1518571800 2018.02.14 01:30 4.16377000 4.16564000 4.16377000 4.16564000 4.16694083 0.00386056 2034 1518573600 2018.02.14 02:00 4.16564000 4.16564000 4.16544000 4.16564000 4.16681694 0.00329689 1141 1518575400 2018.02.14 02:30 4.16554000 4.16818000 4.16544000 4.17164000 4.16694675 0.00259880 304 1518577200 2018.02.14 03:00 4.16821000 4.16885000 4.16821000 4.16915000 4.16712801 0.00203209 90 1518579000 2018.02.14 03:30 4.16885000 4.16660000 4.16657000 4.16895000 4.16707773 0.00176226 85 1518580800 2018.02.14 04:00 4.16664000 4.16546000 4.16510000 4.16665000 4.16692366 0.00169440 105 1518582600 2018.02.14 04:30 4.16534000 4.16949000 4.16424000 4.16949000 4.16716807 0.00192177 151 1518584400 2018.02.14 05:00 4.16956000 4.16960000 4.16942000 4.16978000 4.16739968 0.00212301 81 1518586200 2018.02.14 05:30 4.16959000 4.16902000 4.16882000 4.16970000 4.16755400 0.00223629 122 1518588000 2018.02.14 06:00 4.16907000 4.16835000 4.16814000 4.16910000 4.16762981 0.00227113 104 1518589800 2018.02.14 06:30 4.16837000 4.16705000 4.16678000 4.16860000 4.16757459 0.00221607 119 1518591600 2018.02.14 07:00 4.16699000 4.16680000 4.16674000 4.16706000 4.16750082 0.00215703 70 1518593400 2018.02.14 07:30 4.16676000 4.16894000 4.16671000 4.16894000 4.16763788 0.00224512 114 1518595200 2018.02.14 08:00 4.16894000 4.16974000 4.16864000 4.16984000 4.16783809 0.00227879 213 1518597000 2018.02.14 08:30 4.16964000 4.16666000 4.16460000 4.16974000 4.16772589 0.00214025 192 1518598800 2018.02.14 09:00 4.16686000 4.16714000 4.16554000 4.16934000 4.16767009 0.00195617 434 1518600600 2018.02.14 09:30 4.16735000 4.16894000 4.16674000 4.16924000 4.16779103 0.00189581 210 1518602400 2018.02.14 10:00 4.16894000 4.16674000 4.16604000 4.16904000 4.16769093 0.00175377 574 1518604200 2018.02.14 10:30 4.16674000 4.16814000 4.16638000 4.16884000 4.16773370 0.00160376 375 1518606000 2018.02.14 11:00 4.16808000 4.16714000 4.16604000 4.16894000 4.16767716 0.00135196 460 1518607800 2018.02.14 11:30 4.16714000 4.16984000 4.16712000 4.17284000 4.16788314 0.00134098 975 1518609600 2018.02.14 12:00 4.16984000 4.17156000 4.16904000 4.17293000 4.16823332 0.00145427 733 1518611400 2018.02.14 12:30 4.17145000 4.17004000 4.16933000 4.17210000 4.16840539 0.00151093 624 1518613200 2018.02.14 13:00 4.17000000 4.17000000 4.16915000 4.17015000 4.16855725 0.00156085 455 1518615000 2018.02.14 13:30 4.17005000 4.16970000 4.16855000 4.17010000 4.16866609 0.00152660 283 1518616800 2018.02.14 14:00 4.16974000 4.17234000 4.16964000 4.17240000 4.16901598 0.00157389 272 1518618600 2018.02.14 14:30 4.17234000 4.17214000 4.17105000 4.17280000 4.16931351 0.00174799 329 1518620400 2018.02.14 15:00 4.17214000 4.16953000 4.16953000 4.17214000 4.16933413 0.00175141 735 1518622200 2018.02.14 15:30 4.16953000 4.17641000 4.16953000 4.18183000 4.17000802 0.00244646 3119 1518624000 2018.02.14 16:00 4.17640000 4.17310000 4.17235000 4.17843000 4.17030249 0.00257958 2212 1518625800 2018.02.14 16:30 4.17315000 4.17434000 4.17106000 4.17595000 4.17068702 0.00271110 2098 1518627600 2018.02.14 17:00 4.17434000 4.16924000 4.16607000 4.17474000 4.17054921 0.00255971 2318 1518629400 2018.02.14 17:30 4.16924000 4.16874000 4.16675000 4.17323000 4.17037690 0.00254012 2394 1518631200 2018.02.14 18:00 4.16870000 4.16674000 4.16454000 4.17061000 4.17003053 0.00262669 1188 1518633000 2018.02.14 18:30 4.16674000 4.16814000 4.16664000 4.16834000 4.16985048 0.00255556 217 1518634800 2018.02.14 19:00 4.16804000 4.16754000 4.16754000 4.16834000 4.16963043 0.00255981 109 1518636600 2018.02.14 19:30 4.16754000 4.16424000 4.16384000 4.16814000 4.16911706 0.00289859 644 1518638400 2018.02.14 20:00 4.16424000 4.16144000 4.16104000 4.16674000 4.16838591 0.00349100 1352 1518640200 2018.02.14 20:30 4.16139000 4.16269000 4.16134000 4.16364000 4.16784344 0.00387725 618 1518642000 2018.02.14 21:00 4.16270000 4.16111000 4.16104000 4.16327000 4.16720216 0.00437013 580 1518643800 2018.02.14 21:30 4.16114000 4.15795000 4.15735000 4.16138000 4.16632100 0.00508219 829 1518645600 2018.02.14 22:00 4.15814000 4.15552000 4.15299000 4.15897000 4.16529234 0.00581987 653 1518647400 2018.02.14 22:30 4.15553000 4.15645000 4.15461000 4.15710000 4.16445021 0.00632584 445 1518649200 2018.02.14 23:00 4.15642000 4.15309000 4.15285000 4.15644000 4.16336829 0.00703574 268 1518651000 2018.02.14 23:30 4.15294000 4.15274000 4.15264000 4.15380000 4.16235607 0.00760436 221 1518652800 2018.02.15 00:00 4.15244000 4.15334000 4.15234000 4.15354000 4.16149739 0.00780083 15 1518654600 2018.02.15 00:30 4.15314000 4.15334000 4.15304000 4.15344000 4.16072050 0.00786748 19 1518656400 2018.02.15 01:00 4.15284000 4.15294000 4.15284000 4.15294000 4.15997950 0.00801020 2 1518658200 2018.02.15 01:30 4.15294000 4.15224000 4.15214000 4.15504000 4.15924240 0.00748807 96 1518660000 2018.02.15 02:00 4.15244000 4.15294000 4.15224000 4.15304000 4.15864218 0.00707189 119 1518661800 2018.02.15 02:30 4.15294000 4.15284000 4.15254000 4.15314000 4.15808959 0.00634471 103 1518663600 2018.02.15 03:00 4.15284000 4.15264000 4.15224000 4.15585000 4.15757058 0.00600385 121 1518665400 2018.02.15 03:30 4.15234000 4.15274000 4.15234000 4.15274000 4.15711052 0.00558146 97 1518667200 2018.02.15 04:00 4.15274000 4.15264000 4.15264000 4.15294000 4.15668476 0.00523992 67 1518669000 2018.02.15 04:30 4.15264000 4.15274000 4.15234000 4.15274000 4.15630907 0.00461999 66 1518670800 2018.02.15 05:00 4.15274000 4.15274000 4.15274000 4.15314000 4.15596916 0.00388801 27 1518672600 2018.02.15 05:30 4.15314000 4.15274000 4.15274000 4.15314000 4.15566162 0.00339976 4 1518674400 2018.02.15 06:00 4.15274000 4.15254000 4.15214000 4.15274000 4.15536432 0.00310709 17 1518676200 2018.02.15 06:30 4.15224000 4.15264000 4.15224000 4.15284000 4.15510486 0.00256813 29 1518678000 2018.02.15 07:00 4.15264000 4.15254000 4.15244000 4.15274000 4.15486059 0.00208135 72 1518679800 2018.02.15 07:30 4.15254000 4.15274000 4.15254000 4.15314000 4.15465863 0.00184719 41 1518681600 2018.02.15 08:00 4.15284000 4.15364000 4.15254000 4.15364000 4.15456162 0.00176551 67 1518683400 2018.02.15 08:30 4.15354000 4.15384000 4.15264000 4.15484000 4.15449289 0.00165490 76 1518685200 2018.02.15 09:00 4.15374000 4.15004000 4.14875000 4.15697000 4.15406881 0.00152194 755 1518687000 2018.02.15 09:30 4.14994000 4.15564000 4.14694000 4.15584000 4.15421844 0.00165261 1346 1518688800 2018.02.15 10:00 4.15574000 4.15911000 4.15544000 4.15952000 4.15468431 0.00225585 1435 1518690600 2018.02.15 10:30 4.15910000 4.15704000 4.15610000 4.15995000 4.15490866 0.00243427 1166 1518692400 2018.02.15 11:00 4.15700000 4.15550000 4.15265000 4.15750000 4.15496498 0.00243184 1085 1518694200 2018.02.15 11:30 4.15545000 4.15335000 4.15239000 4.15545000 4.15481117 0.00229256 594 1518696000 2018.02.15 12:00 4.15324000 4.15464000 4.15177000 4.15573000 4.15479487 0.00224579 606 1518697800 2018.02.15 12:30 4.15454000 4.15470000 4.15313000 4.15564000 4.15478583 0.00219851 556 1518699600 2018.02.15 13:00 4.15474000 4.15470000 4.15289000 4.15624000 4.15477766 0.00214190 712 1518701400 2018.02.15 13:30 4.15475000 4.15773000 4.15465000 4.15814000 4.15505883 0.00230156 647 1518703200 2018.02.15 14:00 4.15769000 4.15745000 4.15690000 4.15862000 4.15528656 0.00238467 693 1518705000 2018.02.15 14:30 4.15741000 4.15704000 4.15648000 4.15765000 4.15545356 0.00240846 414 1518706800 2018.02.15 15:00 4.15702000 4.15493000 4.15244000 4.15710000 4.15540369 0.00231653 605 1518708600 2018.02.15 15:30 4.15493000 4.15505000 4.15030000 4.15524000 4.15537001 0.00223035 1081 1518710400 2018.02.15 16:00 4.15501000 4.15584000 4.15484000 4.15664000 4.15541477 0.00215137 747 1518712200 2018.02.15 16:30 4.15578000 4.15640000 4.15550000 4.15744000 4.15550860 0.00208820 754 1518714000 2018.02.15 17:00 4.15644000 4.15585000 4.15539000 4.15850000 4.15554112 0.00198568 822 1518715800 2018.02.15 17:30 4.15564000 4.16114000 4.15564000 4.16131000 4.15607434 0.00229185 1084 1518717600 2018.02.15 18:00 4.16104000 4.15934000 4.15771000 4.16124000 4.15638536 0.00237767 952 1518719400 2018.02.15 18:30 4.15924000 4.15824000 4.15684000 4.15974000 4.15656199 0.00236703 731 1518721200 2018.02.15 19:00 4.15814000 4.15734000 4.15629000 4.16084000 4.15663609 0.00187438 1173 1518723000 2018.02.15 19:30 4.15734000 4.15894000 4.15704000 4.16154000 4.15685551 0.00193442 794 1518724800 2018.02.15 20:00 4.15894000 4.15691000 4.15671000 4.15902000 4.15686070 0.00186831 551 1518726600 2018.02.15 20:30 4.15692000 4.15692000 4.15672000 4.15803000 4.15686634 0.00186872 591 1518728400 2018.02.15 21:00 4.15693000 4.15646000 4.15609000 4.15697000 4.15682765 0.00184165 399 1518730200 2018.02.15 21:30 4.15641000 4.15535000 4.15494000 4.15646000 4.15668692 0.00170108 370 1518732000 2018.02.15 22:00 4.15535000 4.15454000 4.15424000 4.15540000 4.15648245 0.00172615 411 1518733800 2018.02.15 22:30 4.15454000 4.15411000 4.15307000 4.15564000 4.15625650 0.00180495 1240 1518735600 2018.02.15 23:00 4.15411000 4.15415000 4.15377000 4.15438000 4.15605588 0.00188980 213 1518737400 2018.02.15 23:30 4.15384000 4.15364000 4.15364000 4.15427000 4.15582580 0.00199301 23 1518739200 2018.02.16 00:00 4.15294000 4.15364000 4.15294000 4.15364000 4.15561763 0.00207757 3 1518741000 2018.02.16 00:30 4.15144000 4.15354000 4.15144000 4.15354000 4.15541976 0.00216045 7 1518742800 2018.02.16 01:00 4.15324000 4.15417000 4.15324000 4.15422000 4.15530073 0.00221464 34 1518744600 2018.02.16 01:30 4.15415000 4.15416000 4.15351000 4.15441000 4.15519209 0.00226664 85 1518746400 2018.02.16 02:00 4.15416000 4.15436000 4.15414000 4.15460000 4.15511285 0.00229767 110 1518748200 2018.02.16 02:30 4.15437000 4.15440000 4.15435000 4.15447000 4.15504496 0.00230823 67 1518750000 2018.02.16 03:00 4.15440000 4.15454000 4.15384000 4.15464000 4.15499686 0.00232006 62 1518751800 2018.02.16 03:30 4.15414000 4.15414000 4.15414000 4.15464000 4.15491526 0.00190057 13 1518753600 2018.02.16 04:00 4.15424000 4.15416000 4.15414000 4.15444000 4.15484333 0.00164494 7 1518755400 2018.02.16 04:30 4.15424000 4.15464000 4.15424000 4.15514000 4.15482396 0.00146208 17 1518760800 2018.02.16 06:00 4.15475000 4.15534000 4.15464000 4.15624000 4.15487311 0.00135236 209 1518762600 2018.02.16 06:30 4.15554000 4.15664000 4.15534000 4.15774000 4.15504139 0.00110187 173 1518764400 2018.02.16 07:00 4.15704000 4.15824000 4.15584000 4.15824000 4.15534602 0.00132523 167 1518766200 2018.02.16 07:30 4.15824000 4.15954000 4.15824000 4.15954000 4.15574544 0.00171970 584 1518768000 2018.02.16 08:00 4.15944000 4.15664000 4.15622000 4.15984000 4.15583064 0.00176257 110 1518769800 2018.02.16 08:30 4.15664000 4.15695000 4.15664000 4.15700000 4.15593724 0.00182477 74 1518771600 2018.02.16 09:00 4.15738000 4.15494000 4.15414000 4.15801000 4.15584227 0.00176955 838 1518773400 2018.02.16 09:30 4.15484000 4.15704000 4.15447000 4.15714000 4.15595634 0.00178959 475 1518775200 2018.02.16 10:00 4.15704000 4.15690000 4.15613000 4.15916000 4.15604621 0.00178759 613 1518777000 2018.02.16 10:30 4.15694000 4.14980000 4.14937000 4.15704000 4.15545133 0.00204714 1010 1518778800 2018.02.16 11:00 4.14974000 4.15368000 4.14964000 4.15368000 4.15528264 0.00203082 860 1518780600 2018.02.16 11:30 4.15363000 4.15514000 4.15141000 4.15654000 4.15526905 0.00199331 731 1518782400 2018.02.16 12:00 4.15511000 4.15577000 4.15404000 4.15737000 4.15531676 0.00197987 829 1518784200 2018.02.16 12:30 4.15572000 4.15749000 4.15555000 4.15767000 4.15552374 0.00201218 789 1518786000 2018.02.16 13:00 4.15754000 4.15797000 4.15715000 4.15807000 4.15575671 0.00206239 432 1518787800 2018.02.16 13:30 4.15798000 4.16156000 4.15794000 4.16179000 4.15630941 0.00241246 753 1518789600 2018.02.16 14:00 4.16165000 4.16271000 4.16135000 4.16474000 4.15691899 0.00280968 1182 1518791400 2018.02.16 14:30 4.16276000 4.15908000 4.15814000 4.16462000 4.15712480 0.00280525 1750 1518793200 2018.02.16 15:00 4.15887000 4.15935000 4.15844000 4.16045000 4.15733672 0.00279063 977 1518795000 2018.02.16 15:30 4.15953000 4.16094000 4.15864000 4.16154000 4.15767989 0.00286806 994 1518796800 2018.02.16 16:00 4.16090000 4.16034000 4.15896000 4.16227000 4.15793324 0.00290567 1936 1518798600 2018.02.16 16:30 4.16024000 4.15989000 4.15879000 4.16194000 4.15811959 0.00294498 951 1518800400 2018.02.16 17:00 4.15995000 4.15677000 4.15623000 4.16323000 4.15799106 0.00294154 1111 1518802200 2018.02.16 17:30 4.15654000 4.15934000 4.15634000 4.15984000 4.15811953 0.00295581 722 1518804000 2018.02.16 18:00 4.15924000 4.15874000 4.15654000 4.15975000 4.15817862 0.00294912 704 1518805800 2018.02.16 18:30 4.15884000 4.16261000 4.15834000 4.16404000 4.15860066 0.00315120 1043 1518807600 2018.02.16 19:00 4.16254000 4.15804000 4.15804000 4.16254000 4.15854726 0.00303831 537 1518809400 2018.02.16 19:30 4.15804000 4.15984000 4.15536000 4.15986000 4.15867038 0.00304595 603 1518811200 2018.02.16 20:00 4.15984000 4.16154000 4.15974000 4.16179000 4.15894368 0.00311196 573 1518813000 2018.02.16 20:30 4.16154000 4.15917000 4.15856000 4.16164000 4.15896523 0.00234619 672 1518814800 2018.02.16 21:00 4.15907000 4.16141000 4.15844000 4.16141000 4.15919807 0.00206531 344 1518816600 2018.02.16 21:30 4.16141000 4.15908000 4.15865000 4.16149000 4.15918682 0.00185783 228 1518818400 2018.02.16 22:00 4.15894000 4.15773000 4.15672000 4.16007000 4.15904808 0.00176919 554 1518820200 2018.02.16 22:30 4.15775000 4.15737000 4.15644000 4.15860000 4.15888826 0.00183713 236 1518822000 2018.02.16 23:00 4.15721000 4.15597000 4.15554000 4.15721000 4.15861033 0.00205357 603 1518823800 2018.02.16 23:30 4.15591000 4.15464000 4.15424000 4.15674000 4.15823220 0.00227604 62 1518998400 2018.02.19 00:00 4.14407000 4.15574000 4.14395000 4.15574000 4.15799485 0.00220273 12 1519000200 2018.02.19 00:30 4.15584000 4.15544000 4.15544000 4.15584000 4.15775153 0.00234960 4 1519002000 2018.02.19 01:00 4.15534000 4.15484000 4.15424000 4.15534000 4.15747424 0.00250862 16 1519003800 2018.02.19 01:30 4.15494000 4.15444000 4.15384000 4.15504000 4.15718527 0.00257396 31 1519005600 2018.02.19 02:00 4.15454000 4.15444000 4.15404000 4.15478000 4.15692381 0.00263087 71 1519007400 2018.02.19 02:30 4.15423000 4.15448000 4.15414000 4.15496000 4.15669107 0.00267217 79 1519009200 2018.02.19 03:00 4.15464000 4.15452000 4.15443000 4.15474000 4.15648430 0.00278214 105 1519011000 2018.02.19 03:30 4.15451000 4.15590000 4.15430000 4.15614000 4.15642865 0.00272822 198 1519012800 2018.02.19 04:00 4.15609000 4.15579000 4.15563000 4.15636000 4.15636783 0.00269960 94 1519014600 2018.02.19 04:30 4.15587000 4.15580000 4.15574000 4.15590000 4.15631375 0.00232516 72 1519016400 2018.02.19 05:00 4.15585000 4.15584000 4.15574000 4.15591000 4.15626863 0.00230334 81 1519018200 2018.02.19 05:30 4.15580000 4.15584000 4.15578000 4.15624000 4.15622781 0.00216733 50 1519020000 2018.02.19 06:00 4.15585000 4.15584000 4.15584000 4.15602000 4.15619088 0.00181500 23 1519021800 2018.02.19 06:30 4.15585000 4.15584000 4.15584000 4.15594000 4.15615746 0.00168764 25 1519023600 2018.02.19 07:00 4.15584000 4.15584000 4.15584000 4.15584000 4.15612722 0.00120463 3 1519025400 2018.02.19 07:30 4.15644000 4.15604000 4.15604000 4.15644000 4.15611892 0.00100358 2 1519027200 2018.02.19 08:00 4.15654000 4.15614000 4.15614000 4.15654000 4.15612093 0.00093795 2 1519029000 2018.02.19 08:30 4.15614000 4.15574000 4.15574000 4.15644000 4.15608465 0.00087297 63 1519030800 2018.02.19 09:00 4.15606000 4.15304000 4.15281000 4.15674000 4.15579468 0.00092707 820 1519032600 2018.02.19 09:30 4.15316000 4.15354000 4.15070000 4.15354000 4.15557995 0.00092795 688 1519034400 2018.02.19 10:00 4.15344000 4.14864000 4.14776000 4.15344000 4.15491900 0.00167491 706 1519036200 2018.02.19 10:30 4.14864000 4.14934000 4.14851000 4.15126000 4.15438767 0.00207014 720 1519038000 2018.02.19 11:00 4.14934000 4.14547000 4.14375000 4.14963000 4.15353837 0.00292033 731 1519039800 2018.02.19 11:30 4.14564000 4.14714000 4.14554000 4.14733000 4.15292900 0.00334325 797 1519041600 2018.02.19 12:00 4.14704000 4.14701000 4.14695000 4.14965000 4.15236528 0.00369484 531 1519043400 2018.02.19 12:30 4.14701000 4.14615000 4.14510000 4.14701000 4.15177335 0.00405334 845 1519045200 2018.02.19 13:00 4.14597000 4.14342000 4.14320000 4.14733000 4.15097779 0.00460434 822 1519047000 2018.02.19 13:30 4.14331000 4.14353000 4.14096000 4.14453000 4.15026848 0.00494275 831 1519048800 2018.02.19 14:00 4.14353000 4.14544000 4.14182000 4.14578000 4.14980863 0.00502153 679 1519050600 2018.02.19 14:30 4.14544000 4.14534000 4.14444000 4.14604000 4.14938304 0.00504078 425 1519052400 2018.02.19 15:00 4.14546000 4.14636000 4.14522000 4.14644000 4.14909513 0.00493802 286 1519054200 2018.02.19 15:30 4.14635000 4.14524000 4.14440000 4.14640000 4.14872798 0.00484477 683 1519056000 2018.02.19 16:00 4.14528000 4.14174000 4.14134000 4.14561000 4.14806246 0.00492503 759 1519057800 2018.02.19 16:30 4.14184000 4.14197000 4.14054000 4.14245000 4.14748222 0.00487495 346 1519059600 2018.02.19 17:00 4.14204000 4.14246000 4.14190000 4.14386000 4.14700392 0.00468603 601 1519061400 2018.02.19 17:30 4.14244000 4.13805000 4.13745000 4.14307000 4.14615116 0.00471634 924 1519063200 2018.02.19 18:00 4.13793000 4.13534000 4.13504000 4.13866000 4.14512153 0.00483001 864 1519065000 2018.02.19 18:30 4.13534000 4.13374000 4.13274000 4.13616000 4.14403757 0.00493120 539 1519066800 2018.02.19 19:00 4.13384000 4.13204000 4.13134000 4.13474000 4.14289495 0.00526904 149 1519068600 2018.02.19 19:30 4.13207000 4.13389000 4.13207000 4.13391000 4.14203733 0.00513882 237 1519070400 2018.02.19 20:00 4.13394000 4.13334000 4.13314000 4.13394000 4.14120901 0.00532790 98 1519072200 2018.02.19 20:30 4.13344000 4.13328000 4.13264000 4.13344000 4.14045387 0.00534328 31 1519074000 2018.02.19 21:00 4.13328000 4.13381000 4.13328000 4.13381000 4.13982112 0.00546932 7 1519075800 2018.02.19 21:30 4.13385000 4.13364000 4.13344000 4.13391000 4.13923244 0.00542723 28 1519077600 2018.02.19 22:00 4.13364000 4.13194000 4.13184000 4.13364000 4.13853792 0.00541283 28 1519079400 2018.02.19 22:30 4.13244000 4.13204000 4.13184000 4.13244000 4.13791907 0.00535154 8 1519081200 2018.02.19 23:00 4.13184000 4.13184000 4.13184000 4.13209000 4.13734012 0.00539582 9 1519083000 2018.02.19 23:30 4.13314000 4.13334000 4.13304000 4.13334000 4.13695915 0.00529807 12 1519084800 2018.02.20 00:00 4.13334000 4.13334000 4.13204000 4.13334000 4.13661447 0.00500249 21 1519086600 2018.02.20 00:30 4.13334000 4.13344000 4.13334000 4.13344000 4.13631214 0.00463328 59 1519088400 2018.02.20 01:00 4.13334000 4.13404000 4.13334000 4.13404000 4.13609575 0.00404237 2 1519093800 2018.02.20 02:30 4.13414000 4.13414000 4.13404000 4.13414000 4.13590948 0.00345393 3 1519095600 2018.02.20 03:00 4.13414000 4.13414000 4.13414000 4.13414000 4.13574096 0.00315226 1 1519097400 2018.02.20 03:30 4.13414000 4.13414000 4.13414000 4.13414000 4.13558849 0.00276542 1 1519099200 2018.02.20 04:00 4.13434000 4.13444000 4.13434000 4.13444000 4.13547911 0.00222511 2 1519101000 2018.02.20 04:30 4.13434000 4.13434000 4.13434000 4.13434000 4.13537062 0.00206656 1 1519102800 2018.02.20 05:00 4.13436000 4.13444000 4.13436000 4.13484000 4.13528199 0.00199613 6 1519104600 2018.02.20 05:30 4.13454000 4.13454000 4.13454000 4.13454000 4.13521133 0.00190983 1 1519106400 2018.02.20 06:00 4.13444000 4.13444000 4.13434000 4.13454000 4.13513787 0.00171671 6 1519110000 2018.02.20 07:00 4.13464000 4.13444000 4.13444000 4.13464000 4.13507140 0.00164346 7 1519113600 2018.02.20 08:00 4.13434000 4.13464000 4.13434000 4.13474000 4.13503032 0.00156559 66 1519115400 2018.02.20 08:30 4.13474000 4.13484000 4.13424000 4.13514000 4.13501219 0.00150179 19 1519117200 2018.02.20 09:00 4.13484000 4.13644000 4.13434000 4.13677000 4.13514817 0.00161178 219 1519119000 2018.02.20 09:30 4.13654000 4.13987000 4.13634000 4.14094000 4.13559787 0.00214862 927 1519120800 2018.02.20 10:00 4.13987000 4.13864000 4.13757000 4.14220000 4.13588760 0.00225524 867 1519122600 2018.02.20 10:30 4.13854000 4.14070000 4.13846000 4.14126000 4.13634592 0.00255320 563 1519124400 2018.02.20 11:00 4.14074000 4.14353000 4.14037000 4.14599000 4.13703012 0.00309536 1059 1519126200 2018.02.20 11:30 4.14358000 4.14734000 4.14284000 4.14804000 4.13801201 0.00407735 878 1519128000 2018.02.20 12:00 4.14724000 4.14672000 4.14594000 4.14814000 4.13884135 0.00466397 1012 1519129800 2018.02.20 12:30 4.14664000 4.14712000 4.14629000 4.14840000 4.13962979 0.00512110 450 1519131600 2018.02.20 13:00 4.14713000 4.14605000 4.14600000 4.14881000 4.14024124 0.00536550 781 1519133400 2018.02.20 13:30 4.14610000 4.14533000 4.14384000 4.14644000 4.14072588 0.00546326 957 1519135200 2018.02.20 14:00 4.14534000 4.14438000 4.14279000 4.14615000 4.14107389 0.00542646 833 1519137000 2018.02.20 14:30 4.14440000 4.14496000 4.14381000 4.14768000 4.14144400 0.00536965 854 1519138800 2018.02.20 15:00 4.14507000 4.14813000 4.14454000 4.14884000 4.14208076 0.00549240 909 1519140600 2018.02.20 15:30 4.14814000 4.14922000 4.14703000 4.14954000 4.14276069 0.00559094 741 1519142400 2018.02.20 16:00 4.14917000 4.14655000 4.14543000 4.14946000 4.14312157 0.00541023 835 1519144200 2018.02.20 16:30 4.14654000 4.14674000 4.14504000 4.14750000 4.14346619 0.00517567 872 1519146000 2018.02.20 17:00 4.14664000 4.14810000 4.14654000 4.14811000 4.14390750 0.00492227 625 1519147800 2018.02.20 17:30 4.14809000 4.14830000 4.14790000 4.14980000 4.14432584 0.00457272 741 1519149600 2018.02.20 18:00 4.14825000 4.14935000 4.14815000 4.14957000 4.14480433 0.00417526 463 1519151400 2018.02.20 18:30 4.14940000 4.14744000 4.14744000 4.14940000 4.14505534 0.00355771 147 1519153200 2018.02.20 19:00 4.14744000 4.14855000 4.14730000 4.14875000 4.14538817 0.00302289 59 1519155000 2018.02.20 19:30 4.14864000 4.14984000 4.14844000 4.15138000 4.14581215 0.00282328 205 1519156800 2018.02.20 20:00 4.14984000 4.14681000 4.14668000 4.15015000 4.14590719 0.00229738 386 1519158600 2018.02.20 20:30 4.14680000 4.14794000 4.14680000 4.14934000 4.14610079 0.00192268 394 1519160400 2018.02.20 21:00 4.14794000 4.14764000 4.14704000 4.14824000 4.14624738 0.00177402 91 1519162200 2018.02.20 21:30 4.14764000 4.14768000 4.14764000 4.14768000 4.14638382 0.00170583 17 1519164000 2018.02.20 22:00 4.14771000 4.14748000 4.14734000 4.14779000 4.14648822 0.00166345 48 1519165800 2018.02.20 22:30 4.14749000 4.14726000 4.14641000 4.14881000 4.14656172 0.00162791 204 1519167600 2018.02.20 23:00 4.14739000 4.14783000 4.14705000 4.14783000 4.14668251 0.00158462 97 1519169400 2018.02.20 23:30 4.14744000 4.14754000 4.14714000 4.14774000 4.14676417 0.00152160 75 1519171200 2018.02.21 00:00 4.14634000 4.14804000 4.14634000 4.14834000 4.14688568 0.00137214 16 1519173000 2018.02.21 00:30 4.14884000 4.14794000 4.14784000 4.14924000 4.14698609 0.00124720 15 1519174800 2018.02.21 01:00 4.14804000 4.14834000 4.14804000 4.14834000 4.14711504 0.00116407 16 1519176600 2018.02.21 01:30 4.14834000 4.14794000 4.14794000 4.14834000 4.14719360 0.00102752 65 1519178400 2018.02.21 02:00 4.14789000 4.14794000 4.14784000 4.14794000 4.14726469 0.00098112 83 1519180200 2018.02.21 02:30 4.14794000 4.14785000 4.14784000 4.14804000 4.14732043 0.00094241 80 1519182000 2018.02.21 03:00 4.14784000 4.14785000 4.14782000 4.14794000 4.14737087 0.00089889 76 1519183800 2018.02.21 03:30 4.14784000 4.14789000 4.14782000 4.14793000 4.14742031 0.00085014 58 1519185600 2018.02.21 04:00 4.14785000 4.14787000 4.14783000 4.14793000 4.14746314 0.00071332 71 1519187400 2018.02.21 04:30 4.14791000 4.14786000 4.14780000 4.14793000 4.14750093 0.00069623 71 1519189200 2018.02.21 05:00 4.14787000 4.14794000 4.14783000 4.14795000 4.14754275 0.00064024 61 1519191000 2018.02.21 05:30 4.14794000 4.14785000 4.14784000 4.14804000 4.14757201 0.00037155 65 1519192800 2018.02.21 06:00 4.14786000 4.14788000 4.14781000 4.14792000 4.14760134 0.00031559 61 1519194600 2018.02.21 06:30 4.14787000 4.14753000 4.14724000 4.14792000 4.14759455 0.00031140 117 1519196400 2018.02.21 07:00 4.14755000 4.14755000 4.14743000 4.14759000 4.14759031 0.00031424 79 1519198200 2018.02.21 07:30 4.14753000 4.14734000 4.14723000 4.14760000 4.14756647 0.00033373 71 1519200000 2018.02.21 08:00 4.14734000 4.14724000 4.14724000 4.14734000 4.14753538 0.00036084 46 1519201800 2018.02.21 08:30 4.14724000 4.14694000 4.14694000 4.14734000 4.14747867 0.00041545 39 1519203600 2018.02.21 09:00 4.14726000 4.14884000 4.14604000 4.14914000 4.14760832 0.00043632 440 1519205400 2018.02.21 09:30 4.14884000 4.15270000 4.14844000 4.15445000 4.14809324 0.00113013 839 1519207200 2018.02.21 10:00 4.15256000 4.15164000 4.14954000 4.15370000 4.14843103 0.00138441 1066 1519209000 2018.02.21 10:30 4.15174000 4.15384000 4.15151000 4.15462000 4.14894617 0.00187588 1153 1519210800 2018.02.21 11:00 4.15354000 4.15391000 4.15350000 4.15586000 4.14941892 0.00225285 1297 1519212600 2018.02.21 11:30 4.15393000 4.15634000 4.15370000 4.15690000 4.15007807 0.00283397 1121 1519214400 2018.02.21 12:00 4.15633000 4.15550000 4.15460000 4.15739000 4.15059444 0.00316456 1222 1519216200 2018.02.21 12:30 4.15544000 4.15572000 4.15474000 4.15779000 4.15108259 0.00342912 1210 1519218000 2018.02.21 13:00 4.15563000 4.15355000 4.15344000 4.15610000 4.15131758 0.00345911 891 1519219800 2018.02.21 13:30 4.15348000 4.15710000 4.15323000 4.15760000 4.15186829 0.00373772 829 1519221600 2018.02.21 14:00 4.15711000 4.15424000 4.15323000 4.15716000 4.15209417 0.00372312 684 1519223400 2018.02.21 14:30 4.15420000 4.15913000 4.15384000 4.15924000 4.15276424 0.00406194 1330 1519225200 2018.02.21 15:00 4.15914000 4.16224000 4.15772000 4.16268000 4.15366670 0.00462386 1200 1519227000 2018.02.21 15:30 4.16224000 4.16415000 4.16185000 4.16500000 4.15466511 0.00521287 653 1519228800 2018.02.21 16:00 4.16420000 4.16645000 4.16405000 4.16894000 4.15578748 0.00586090 1121 1519230600 2018.02.21 16:30 4.16641000 4.16754000 4.16436000 4.16934000 4.15690677 0.00637520 1133 1519232400 2018.02.21 17:00 4.16774000 4.16985000 4.16738000 4.17281000 4.15813946 0.00691896 906 1519234200 2018.02.21 17:30 4.16990000 4.16761000 4.16544000 4.17080000 4.15904141 0.00699897 1076 1519236000 2018.02.21 18:00 4.16753000 4.17144000 4.16550000 4.17283000 4.16022223 0.00724783 1285 1519237800 2018.02.21 18:30 4.17154000 4.17260000 4.17094000 4.17304000 4.16140106 0.00734477 274 1519239600 2018.02.21 19:00 4.17270000 4.17244000 4.17230000 4.17344000 4.16245239 0.00736949 181 1519241400 2018.02.21 19:30 4.17234000 4.17265000 4.17184000 4.17314000 4.16342359 0.00753495 243 1519243200 2018.02.21 20:00 4.17270000 4.16964000 4.16956000 4.17284000 4.16401563 0.00727032 349 1519245000 2018.02.21 20:30 4.16972000 4.17184000 4.16924000 4.17274000 4.16476081 0.00719524 788 1519246800 2018.02.21 21:00 4.17204000 4.16934000 4.16904000 4.17284000 4.16519692 0.00688318 1040 1519248600 2018.02.21 21:30 4.16934000 4.17033000 4.16674000 4.17092000 4.16568579 0.00671123 890 1519250400 2018.02.21 22:00 4.17024000 4.17304000 4.16983000 4.17304000 4.16638619 0.00652263 1216 1519252200 2018.02.21 22:30 4.17304000 4.17057000 4.17004000 4.17464000 4.16678465 0.00612947 468 1519254000 2018.02.21 23:00 4.17055000 4.17200000 4.17055000 4.17420000 4.16728135 0.00543140 547 1519255800 2018.02.21 23:30 4.17186000 4.17124000 4.17124000 4.17204000 4.16765836 0.00493827 137 1519257600 2018.02.22 00:00 4.16844000 4.16924000 4.16834000 4.16953000 4.16780899 0.00388293 198 1519259400 2018.02.22 00:30 4.16894000 4.16954000 4.16894000 4.16954000 4.16797385 0.00329674 14 1519261200 2018.02.22 01:00 4.16964000 4.17141000 4.16944000 4.17150000 4.16830110 0.00291555 59 1519263000 2018.02.22 01:30 4.17140000 4.17189000 4.17136000 4.17220000 4.16864290 0.00262182 232 1519264800 2018.02.22 02:00 4.17205000 4.17208000 4.17095000 4.17263000 4.16897025 0.00243097 616 1519266600 2018.02.22 02:30 4.17224000 4.17319000 4.17178000 4.17554000 4.16937213 0.00226931 478 1519268400 2018.02.22 03:00 4.17335000 4.17434000 4.17255000 4.17464000 4.16984526 0.00217981 341 1519270200 2018.02.22 03:30 4.17434000 4.17404000 4.17404000 4.17504000 4.17024476 0.00202602 353 1519272000 2018.02.22 04:00 4.17404000 4.17404000 4.17374000 4.17434000 4.17060621 0.00194407 16 1519273800 2018.02.22 04:30 4.17444000 4.17444000 4.17414000 4.17444000 4.17097133 0.00187873 8 1519275600 2018.02.22 05:00 4.17444000 4.17424000 4.17384000 4.17454000 4.17128263 0.00185485 101 1519277400 2018.02.22 05:30 4.17434000 4.17464000 4.17404000 4.17464000 4.17160238 0.00187595 75 1519279200 2018.02.22 06:00 4.17445000 4.17454000 4.17445000 4.17494000 4.17188216 0.00185643 14 1519281000 2018.02.22 06:30 4.17454000 4.17454000 4.17434000 4.17484000 4.17213528 0.00189312 48 1519282800 2018.02.22 07:00 4.17434000 4.17414000 4.17404000 4.17434000 4.17232621 0.00179575 5 1519284600 2018.02.22 07:30 4.17454000 4.17404000 4.17394000 4.17454000 4.17248943 0.00173917 41 1519286400 2018.02.22 08:00 4.17414000 4.17424000 4.17394000 4.17464000 4.17265615 0.00174557 46 1519288200 2018.02.22 08:30 4.17454000 4.17604000 4.17414000 4.17694000 4.17297842 0.00177748 95 1519290000 2018.02.22 09:00 4.17604000 4.17934000 4.17455000 4.18394000 4.17358428 0.00219016 1013 1519291800 2018.02.22 09:30 4.17934000 4.18154000 4.17904000 4.18384000 4.17434197 0.00274161 954 1519293600 2018.02.22 10:00 4.18154000 4.18674000 4.18154000 4.18765000 4.17552274 0.00372258 1408 1519295400 2018.02.22 10:30 4.18653000 4.18394000 4.18303000 4.18653000 4.17632438 0.00400203 897 1519297200 2018.02.22 11:00 4.18384000 4.18049000 4.17855000 4.18524000 4.17672111 0.00399903 947 1519299000 2018.02.22 11:30 4.18044000 4.18082000 4.17864000 4.18145000 4.17711148 0.00399185 746 1519300800 2018.02.22 12:00 4.18087000 4.17869000 4.17793000 4.18130000 4.17726181 0.00385739 579 1519302600 2018.02.22 12:30 4.17864000 4.17812000 4.17700000 4.17910000 4.17734354 0.00375667 726 1519304400 2018.02.22 13:00 4.17810000 4.17630000 4.17594000 4.18021000 4.17724416 0.00370222 1113 1519306200 2018.02.22 13:30 4.17626000 4.18014000 4.17625000 4.18170000 4.17751995 0.00367685 770 1519308000 2018.02.22 14:00 4.18014000 4.17934000 4.17735000 4.18014000 4.17769329 0.00360649 504 1519309800 2018.02.22 14:30 4.17934000 4.18004000 4.17702000 4.18024000 4.17791679 0.00355287 988 1519311600 2018.02.22 15:00 4.17995000 4.18433000 4.17985000 4.18541000 4.17852757 0.00367984 943 1519313400 2018.02.22 15:30 4.18433000 4.18591000 4.18246000 4.18693000 4.17923066 0.00388716 1608 1519315200 2018.02.22 16:00 4.18598000 4.18160000 4.18085000 4.18614000 4.17945631 0.00376991 1235 1519317000 2018.02.22 16:30 4.18164000 4.17894000 4.17762000 4.18177000 4.17940714 0.00361208 1062 1519318800 2018.02.22 17:00 4.17877000 4.17625000 4.17600000 4.18073000 4.17910646 0.00353703 1297 1519320600 2018.02.22 17:30 4.17620000 4.17590000 4.17505000 4.17752000 4.17880108 0.00351294 841 1519322400 2018.02.22 18:00 4.17580000 4.17674000 4.17575000 4.17788000 4.17860479 0.00347073 723 1519324200 2018.02.22 18:30 4.17659000 4.17784000 4.17614000 4.17824000 4.17853195 0.00346075 310 1519326000 2018.02.22 19:00 4.17774000 4.17854000 4.17774000 4.17910000 4.17853272 0.00345568 115 1519327800 2018.02.22 19:30 4.17850000 4.17794000 4.17720000 4.17854000 4.17847627 0.00341586 223 1519329600 2018.02.22 20:00 4.17774000 4.17894000 4.17774000 4.17924000 4.17852043 0.00285873 418 1519331400 2018.02.22 20:30 4.17894000 4.17974000 4.17884000 4.17984000 4.17863658 0.00256971 396 1519333200 2018.02.22 21:00 4.17974000 4.18094000 4.17964000 4.18202000 4.17885596 0.00253589 317 1519335000 2018.02.22 21:30 4.18094000 4.18274000 4.18064000 4.18274000 4.17922586 0.00258655 664 1519336800 2018.02.22 22:00 4.18274000 4.18221000 4.18194000 4.18294000 4.17951007 0.00264103 260 1519338600 2018.02.22 22:30 4.18221000 4.18211000 4.18194000 4.18277000 4.17975768 0.00266871 120 1519340400 2018.02.22 23:00 4.18211000 4.18167000 4.18154000 4.18244000 4.17993981 0.00257257 82 1519342200 2018.02.22 23:30 4.18116000 4.18024000 4.18024000 4.18116000 4.17996840 0.00257146 79 1519344000 2018.02.23 00:00 4.17844000 4.17794000 4.17125000 4.17914000 4.17977522 0.00261891 32 1519345800 2018.02.23 00:30 4.17814000 4.17834000 4.17794000 4.17874000 4.17963853 0.00265005 87 1519347600 2018.02.23 01:00 4.17844000 4.17864000 4.17824000 4.17884000 4.17954343 0.00244641 40 1519349400 2018.02.23 01:30 4.17955000 4.18074000 4.17914000 4.18094000 4.17965739 0.00201880 133 1519351200 2018.02.23 02:00 4.18074000 4.18074000 4.18020000 4.18084000 4.17976050 0.00200450 97 1519353000 2018.02.23 02:30 4.18074000 4.18074000 4.18064000 4.18074000 4.17985378 0.00202473 94 1519354800 2018.02.23 03:00 4.18074000 4.18074000 4.18074000 4.18074000 4.17993818 0.00187812 101 1519356600 2018.02.23 03:30 4.18074000 4.18074000 4.18074000 4.18074000 4.18001455 0.00165944 183 1519358400 2018.02.23 04:00 4.18074000 4.18114000 4.18064000 4.18124000 4.18012173 0.00150563 475 1519360200 2018.02.23 04:30 4.18114000 4.18104000 4.18094000 4.18124000 4.18020919 0.00142351 310 1519362000 2018.02.23 05:00 4.18094000 4.18114000 4.18094000 4.18154000 4.18029784 0.00137850 504 1519363800 2018.02.23 05:30 4.18114000 4.18174000 4.18114000 4.18174000 4.18043518 0.00128780 68 1519365600 2018.02.23 06:00 4.18164000 4.18194000 4.18164000 4.18194000 4.18057850 0.00125949 16 1519367400 2018.02.23 06:30 4.18184000 4.18154000 4.18134000 4.18184000 4.18067007 0.00124716 19 1519369200 2018.02.23 07:00 4.18154000 4.18164000 4.18115000 4.18174000 4.18076245 0.00125179 127 1519371000 2018.02.23 07:30 4.18154000 4.18154000 4.18124000 4.18164000 4.18083650 0.00118210 174 1519372800 2018.02.23 08:00 4.18144000 4.18154000 4.18124000 4.18184000 4.18090350 0.00115665 186 1519374600 2018.02.23 08:30 4.18144000 4.18234000 4.18094000 4.18314000 4.18104031 0.00118890 251 1519376400 2018.02.23 09:00 4.18234000 4.17924000 4.17884000 4.18234000 4.18086885 0.00120966 535 1519378200 2018.02.23 09:30 4.17914000 4.17631000 4.17566000 4.18173000 4.18043467 0.00153000 885 1519380000 2018.02.23 10:00 4.17628000 4.17848000 4.17524000 4.17910000 4.18024851 0.00151179 1066 1519381800 2018.02.23 10:30 4.17850000 4.17594000 4.17594000 4.17943000 4.17983818 0.00182224 788 1519383600 2018.02.23 11:00 4.17614000 4.17535000 4.17440000 4.17657000 4.17941073 0.00218506 515 1519385400 2018.02.23 11:30 4.17545000 4.17340000 4.17230000 4.17600000 4.17883828 0.00270910 639 1519387200 2018.02.23 12:00 4.17344000 4.17085000 4.16944000 4.17344000 4.17807749 0.00342580 597 1519389000 2018.02.23 12:30 4.17090000 4.17020000 4.17011000 4.17145000 4.17732726 0.00402432 456 1519390800 2018.02.23 13:00 4.17019000 4.16952000 4.16900000 4.17019000 4.17658371 0.00454229 495 1519392600 2018.02.23 13:30 4.16957000 4.16864000 4.16805000 4.17005000 4.17582716 0.00501494 353 1519394400 2018.02.23 14:00 4.16860000 4.16880000 4.16817000 4.16930000 4.17515791 0.00532022 469 1519396200 2018.02.23 14:30 4.16874000 4.16991000 4.16844000 4.17070000 4.17465811 0.00543564 848 1519398000 2018.02.23 15:00 4.16990000 4.17028000 4.16875000 4.17075000 4.17424115 0.00544641 980 1519399800 2018.02.23 15:30 4.17023000 4.17165000 4.16886000 4.17250000 4.17399437 0.00527709 990 1519401600 2018.02.23 16:00 4.17160000 4.17044000 4.16915000 4.17265000 4.17365586 0.00510267 703 1519403400 2018.02.23 16:30 4.17050000 4.17264000 4.16990000 4.17379000 4.17355911 0.00481052 882 1519405200 2018.02.23 17:00 4.17270000 4.17220000 4.17052000 4.17390000 4.17342967 0.00448217 1035 1519407000 2018.02.23 17:30 4.17219000 4.17060000 4.17000000 4.17240000 4.17316018 0.00415534 765 1519408800 2018.02.23 18:00 4.17047000 4.17244000 4.17047000 4.17464000 4.17309159 0.00370933 738 1519410600 2018.02.23 18:30 4.17254000 4.17144000 4.17084000 4.17254000 4.17293430 0.00307103 847 1519412400 2018.02.23 19:00 4.17134000 4.16924000 4.16924000 4.17424000 4.17258246 0.00274466 551 1519414200 2018.02.23 19:30 4.16914000 4.17094000 4.16824000 4.17251000 4.17242603 0.00258948 513 1519416000 2018.02.23 20:00 4.17094000 4.17050000 4.16964000 4.17098000 4.17224260 0.00215875 130 1519417800 2018.02.23 20:30 4.17047000 4.17032000 4.17009000 4.17085000 4.17205950 0.00193087 110 1519419600 2018.02.23 21:00 4.17042000 4.17129000 4.17042000 4.17133000 4.17198621 0.00174130 95 1519421400 2018.02.23 21:30 4.17127000 4.17143000 4.17121000 4.17150000 4.17193324 0.00167649 98 1519423200 2018.02.23 22:00 4.17143000 4.17026000 4.16970000 4.17182000 4.17177388 0.00158247 460 1519425000 2018.02.23 22:30 4.17026000 4.17388000 4.16953000 4.17394000 4.17197447 0.00173915 420 1519426800 2018.02.23 23:00 4.17316000 4.17256000 4.17164000 4.17334000 4.17203023 0.00168978 126 1519428600 2018.02.23 23:30 4.17256000 4.16954000 4.16924000 4.17260000 4.17179307 0.00147203 62 1519603200 2018.02.26 00:00 4.16834000 4.16844000 4.16834000 4.16854000 4.17147373 0.00136987 11 1519605000 2018.02.26 00:30 4.16844000 4.16844000 4.16844000 4.17134000 4.17118480 0.00140774 4 1519606800 2018.02.26 01:00 4.16854000 4.16924000 4.16844000 4.17249000 4.17099958 0.00143153 174 1519608600 2018.02.26 01:30 4.16924000 4.17219000 4.16880000 4.17274000 4.17111295 0.00146084 480 1519610400 2018.02.26 02:00 4.17206000 4.17239000 4.17147000 4.17249000 4.17123458 0.00149515 190 1519612200 2018.02.26 02:30 4.17240000 4.17293000 4.17217000 4.17327000 4.17139605 0.00154205 165 1519614000 2018.02.26 03:00 4.17278000 4.17243000 4.17240000 4.17301000 4.17149452 0.00157538 227 1519615800 2018.02.26 03:30 4.17262000 4.17282000 4.17230000 4.17388000 4.17162075 0.00162361 460 1519617600 2018.02.26 04:00 4.17267000 4.17228000 4.17152000 4.17339000 4.17168354 0.00164015 303 1519619400 2018.02.26 04:30 4.17233000 4.17274000 4.17233000 4.17363000 4.17178416 0.00168872 294 1519621200 2018.02.26 05:00 4.17259000 4.17271000 4.17250000 4.17281000 4.17187233 0.00162862 264 1519623000 2018.02.26 05:30 4.17255000 4.17175000 4.16948000 4.17274000 4.17186068 0.00161214 152 1519624800 2018.02.26 06:00 4.17179000 4.17175000 4.17168000 4.17204000 4.17185014 0.00158079 74 1519626600 2018.02.26 06:30 4.17173000 4.17177000 4.17156000 4.17192000 4.17184251 0.00154192 79 1519628400 2018.02.26 07:00 4.17192000 4.17298000 4.17173000 4.17302000 4.17195084 0.00157654 108 1519630200 2018.02.26 07:30 4.17301000 4.17351000 4.17164000 4.17361000 4.17209933 0.00163736 331 1519632000 2018.02.26 08:00 4.17326000 4.17184000 4.17074000 4.17404000 4.17207463 0.00158160 463 1519633800 2018.02.26 08:30 4.17184000 4.17154000 4.17124000 4.17184000 4.17202372 0.00152199 154 1519635600 2018.02.26 09:00 4.17154000 4.16994000 4.16898000 4.17182000 4.17182527 0.00154113 765 1519637400 2018.02.26 09:30 4.17004000 4.16844000 4.16644000 4.17044000 4.17150286 0.00160791 925 1519639200 2018.02.26 10:00 4.16854000 4.16654000 4.16604000 4.16904000 4.17103021 0.00186678 1231 1519641000 2018.02.26 10:30 4.16653000 4.16724000 4.16524000 4.16804000 4.17066923 0.00205668 990 1519642800 2018.02.26 11:00 4.16724000 4.17005000 4.16700000 4.17115000 4.17061026 0.00205808 671 1519644600 2018.02.26 11:30 4.17000000 4.17190000 4.16904000 4.17244000 4.17073309 0.00200517 1384 1519646400 2018.02.26 12:00 4.17194000 4.17040000 4.16930000 4.17200000 4.17070137 0.00198105 602 1519648200 2018.02.26 12:30 4.17044000 4.17064000 4.16864000 4.17175000 4.17069552 0.00191881 1515 1519650000 2018.02.26 13:00 4.17054000 4.16994000 4.16955000 4.17164000 4.17062357 0.00190120 877 1519651800 2018.02.26 13:30 4.16994000 4.17184000 4.16990000 4.17206000 4.17073942 0.00183735 292 1519653600 2018.02.26 14:00 4.17210000 4.17360000 4.17204000 4.17560000 4.17101186 0.00188893 560 1519655400 2018.02.26 14:30 4.17354000 4.17100000 4.17064000 4.17364000 4.17101073 0.00184896 581 1519657200 2018.02.26 15:00 4.17094000 4.16865000 4.16795000 4.17160000 4.17078590 0.00186907 1058 1519659000 2018.02.26 15:30 4.16875000 4.17290000 4.16857000 4.17300000 4.17098724 0.00192245 940 1519660800 2018.02.26 16:00 4.17294000 4.17270000 4.17114000 4.17320000 4.17115036 0.00196925 1009 1519662600 2018.02.26 16:30 4.17265000 4.17004000 4.16974000 4.17373000 4.17104461 0.00196321 864 1519664400 2018.02.26 17:00 4.16974000 4.17285000 4.16974000 4.17295000 4.17121655 0.00198774 1392 1519666200 2018.02.26 17:30 4.17304000 4.16970000 4.16970000 4.17350000 4.17107212 0.00190847 614 1519668000 2018.02.26 18:00 4.16974000 4.16975000 4.16930000 4.17300000 4.17094620 0.00188883 1198 1519669800 2018.02.26 18:30 4.16965000 4.16924000 4.16874000 4.17054000 4.17078371 0.00187992 366 1519671600 2018.02.26 19:00 4.16914000 4.16934000 4.16874000 4.16934000 4.17064621 0.00187058 93 1519673400 2018.02.26 19:30 4.16934000 4.16824000 4.16804000 4.16974000 4.17041705 0.00185792 122 1519675200 2018.02.26 20:00 4.16814000 4.16844000 4.16804000 4.16844000 4.17022876 0.00171272 71 1519677000 2018.02.26 20:30 4.16844000 4.16839000 4.16824000 4.16858000 4.17005364 0.00166574 33 1519678800 2018.02.26 21:00 4.16840000 4.16814000 4.16814000 4.16894000 4.16987139 0.00176402 123 1519680600 2018.02.26 21:30 4.16824000 4.16814000 4.16804000 4.16824000 4.16970649 0.00178619 83 1519682400 2018.02.26 22:00 4.16824000 4.16724000 4.16724000 4.16824000 4.16947159 0.00191885 85 1519684200 2018.02.26 22:30 4.16728000 4.16753000 4.16724000 4.16754000 4.16928668 0.00199719 192 1519686000 2018.02.26 23:00 4.16734000 4.16774000 4.16734000 4.16774000 4.16913937 0.00206207 33 1519687800 2018.02.26 23:30 4.16744000 4.16804000 4.16714000 4.16874000 4.16903467 0.00201292 115 1519689600 2018.02.27 00:00 4.16814000 4.16754000 4.16146000 4.16854000 4.16889232 0.00179212 28 1519691400 2018.02.27 00:30 4.16744000 4.16744000 4.16744000 4.16744000 4.16875401 0.00178110 58 1519693200 2018.02.27 01:00 4.16744000 4.16744000 4.16744000 4.16744000 4.16862886 0.00182917 297 1519695000 2018.02.27 01:30 4.16744000 4.16864000 4.16744000 4.16874000 4.16862992 0.00155991 1426 1519696800 2018.02.27 02:00 4.16864000 4.16884000 4.16844000 4.16964000 4.16864993 0.00126783 295 1519698600 2018.02.27 02:30 4.16884000 4.16965000 4.16854000 4.16969000 4.16874517 0.00125548 222 1519700400 2018.02.27 03:00 4.16960000 4.16824000 4.16770000 4.17044000 4.16869706 0.00084514 146 1519702200 2018.02.27 03:30 4.16804000 4.16881000 4.16777000 4.16895000 4.16870782 0.00081998 268 1519704000 2018.02.27 04:00 4.16880000 4.16854000 4.16797000 4.16914000 4.16869184 0.00077851 180 1519705800 2018.02.27 04:30 4.16864000 4.16924000 4.16773000 4.16924000 4.16874404 0.00080728 196 1519707600 2018.02.27 05:00 4.16924000 4.16754000 4.16604000 4.16924000 4.16862937 0.00076990 1269 1519709400 2018.02.27 05:30 4.16754000 4.16614000 4.16594000 4.16844000 4.16839229 0.00083281 1409 1519711200 2018.02.27 06:00 4.16614000 4.16604000 4.16574000 4.16674000 4.16816826 0.00091067 256 1519713000 2018.02.27 06:30 4.16604000 4.16604000 4.16584000 4.16624000 4.16796557 0.00098224 198 1519714800 2018.02.27 07:00 4.16604000 4.16714000 4.16594000 4.16774000 4.16788694 0.00098856 195 1519716600 2018.02.27 07:30 4.16714000 4.16734000 4.16654000 4.16804000 4.16783485 0.00098911 268 1519718400 2018.02.27 08:00 4.16734000 4.16884000 4.16684000 4.16914000 4.16793058 0.00100977 440 1519720200 2018.02.27 08:30 4.16894000 4.16944000 4.16894000 4.17014000 4.16807434 0.00107014 103 1519722000 2018.02.27 09:00 4.16944000 4.16784000 4.16574000 4.17014000 4.16805202 0.00106622 651 1519723800 2018.02.27 09:30 4.16774000 4.16914000 4.16674000 4.16934000 4.16815564 0.00110397 457 1519725600 2018.02.27 10:00 4.16914000 4.16980000 4.16720000 4.17077000 4.16831224 0.00117250 1082 1519727400 2018.02.27 10:30 4.16970000 4.16955000 4.16867000 4.17044000 4.16843012 0.00120447 457 1519729200 2018.02.27 11:00 4.16964000 4.16954000 4.16880000 4.17025000 4.16853583 0.00122405 362 1519731000 2018.02.27 11:30 4.16954000 4.16974000 4.16899000 4.17020000 4.16865051 0.00127313 252 1519732800 2018.02.27 12:00 4.16974000 4.16990000 4.16930000 4.17124000 4.16876951 0.00132848 350 1519734600 2018.02.27 12:30 4.16985000 4.16990000 4.16940000 4.17015000 4.16887717 0.00136856 292 1519736400 2018.02.27 13:00 4.16974000 4.16940000 4.16924000 4.17074000 4.16892697 0.00138086 402 1519738200 2018.02.27 13:30 4.16934000 4.16870000 4.16845000 4.17064000 4.16890535 0.00137487 319 1519740000 2018.02.27 14:00 4.16854000 4.16864000 4.16644000 4.16890000 4.16888008 0.00136639 511 1519741800 2018.02.27 14:30 4.16864000 4.16624000 4.16504000 4.16907000 4.16862864 0.00141543 687 1519743600 2018.02.27 15:00 4.16614000 4.16628000 4.16414000 4.16814000 4.16840496 0.00145436 899 1519745400 2018.02.27 15:30 4.16647000 4.16694000 4.16574000 4.16904000 4.16826544 0.00140087 2950 1519747200 2018.02.27 16:00 4.16694000 4.16924000 4.16684000 4.16995000 4.16835826 0.00131553 833 1519749000 2018.02.27 16:30 4.16919000 4.16963000 4.16800000 4.17134000 4.16847938 0.00121814 1110 1519750800 2018.02.27 17:00 4.16923000 4.16805000 4.16679000 4.17034000 4.16843848 0.00119319 1567 1519752600 2018.02.27 17:30 4.16810000 4.17234000 4.16810000 4.17705000 4.16881006 0.00136997 2009 1519754400 2018.02.27 18:00 4.17230000 4.16880000 4.16880000 4.17270000 4.16880910 0.00137006 848 1519756200 2018.02.27 18:30 4.16884000 4.16724000 4.16654000 4.16934000 4.16865966 0.00141897 443 1519758000 2018.02.27 19:00 4.16724000 4.16864000 4.16724000 4.16904000 4.16865779 0.00140739 126 1519759800 2018.02.27 19:30 4.16854000 4.16664000 4.16415000 4.16864000 4.16846562 0.00149970 512 1519761600 2018.02.27 20:00 4.16654000 4.16740000 4.16634000 4.16754000 4.16836413 0.00150421 267 1519763400 2018.02.27 20:30 4.16740000 4.16863000 4.16734000 4.17040000 4.16838945 0.00147812 388 1519765200 2018.02.27 21:00 4.16863000 4.17302000 4.16863000 4.17334000 4.16883046 0.00174669 411 1519767000 2018.02.27 21:30 4.17305000 4.17275000 4.17272000 4.17309000 4.16920375 0.00196238 543 1519768800 2018.02.27 22:00 4.17275000 4.17310000 4.17125000 4.17330000 4.16957482 0.00219454 1528 1519770600 2018.02.27 22:30 4.17315000 4.17266000 4.17034000 4.17426000 4.16986864 0.00236289 1182 1519772400 2018.02.27 23:00 4.17266000 4.17164000 4.17164000 4.17281000 4.17003735 0.00243715 661 1519774200 2018.02.27 23:30 4.17164000 4.17164000 4.17154000 4.17164000 4.17018998 0.00248462 377 1519776000 2018.02.28 00:00 4.17164000 4.17164000 4.16613000 4.17194000 4.17032808 0.00251658 10 1519777800 2018.02.28 00:30 4.17164000 4.17224000 4.17164000 4.17224000 4.17051016 0.00242073 24 1519779600 2018.02.28 01:00 4.17224000 4.17244000 4.17164000 4.17244000 4.17069396 0.00229929 16 1519781400 2018.02.28 01:30 4.17274000 4.17274000 4.17274000 4.17274000 4.17088882 0.00221261 2 1519783200 2018.02.28 02:00 4.17334000 4.17304000 4.17214000 4.17394000 4.17109369 0.00225936 63 1519785000 2018.02.28 02:30 4.17304000 4.17504000 4.17294000 4.17574000 4.17146953 0.00244940 755 1519786800 2018.02.28 03:00 4.17504000 4.17344000 4.17324000 4.17519000 4.17165720 0.00239273 293 1519788600 2018.02.28 03:30 4.17344000 4.17354000 4.17334000 4.17374000 4.17183651 0.00245649 343 1519790400 2018.02.28 04:00 4.17354000 4.17354000 4.17354000 4.17354000 4.17199875 0.00241606 146 1519792200 2018.02.28 04:30 4.17354000 4.17894000 4.17284000 4.17924000 4.17265982 0.00271472 1320 1519794000 2018.02.28 05:00 4.17914000 4.17834000 4.17824000 4.17924000 4.17320079 0.00291712 1095 1519795800 2018.02.28 05:30 4.17844000 4.17914000 4.17824000 4.17944000 4.17376643 0.00289654 323 1519797600 2018.02.28 06:00 4.17914000 4.17944000 4.17904000 4.17964000 4.17430677 0.00285948 591 1519799400 2018.02.28 06:30 4.17944000 4.17944000 4.17934000 4.17964000 4.17479565 0.00283583 482 1519801200 2018.02.28 07:00 4.17944000 4.17944000 4.17914000 4.17954000 4.17523797 0.00303886 252 1519803000 2018.02.28 07:30 4.17954000 4.17924000 4.17914000 4.17974000 4.17561911 0.00316650 40 1519804800 2018.02.28 08:00 4.17924000 4.17384000 4.17054000 4.17964000 4.17544967 0.00311619 604 1519806600 2018.02.28 08:30 4.17384000 4.17134000 4.17124000 4.17414000 4.17505828 0.00315771 69 1519808400 2018.02.28 09:00 4.17134000 4.17364000 4.17044000 4.17404000 4.17492320 0.00308518 682 1519810200 2018.02.28 09:30 4.17364000 4.17674000 4.17354000 4.17714000 4.17509623 0.00300386 373 1519812000 2018.02.28 10:00 4.17664000 4.17940000 4.17468000 4.17990000 4.17550611 0.00299762 1057 1519813800 2018.02.28 10:30 4.17934000 4.18104000 4.17895000 4.18235000 4.17603315 0.00308910 665 1519815600 2018.02.28 11:00 4.18104000 4.17910000 4.17714000 4.18115000 4.17632523 0.00302781 1059 1519817400 2018.02.28 11:30 4.17904000 4.17834000 4.17650000 4.18080000 4.17651711 0.00292953 693 1519819200 2018.02.28 12:00 4.17824000 4.17920000 4.17720000 4.17920000 4.17677263 0.00284611 421 1519821000 2018.02.28 12:30 4.17915000 4.17824000 4.17815000 4.18064000 4.17691238 0.00281757 586 1519822800 2018.02.28 13:00 4.17820000 4.17805000 4.17664000 4.17900000 4.17702072 0.00269908 520 1519824600 2018.02.28 13:30 4.17800000 4.17905000 4.17685000 4.17910000 4.17721399 0.00257507 603 1519826400 2018.02.28 14:00 4.17914000 4.17750000 4.17690000 4.17925000 4.17724123 0.00243301 558 1519828200 2018.02.28 14:30 4.17755000 4.17875000 4.17564000 4.17890000 4.17738492 0.00238792 457 1519830000 2018.02.28 15:00 4.17880000 4.17593000 4.17519000 4.17890000 4.17724635 0.00243074 972 1519831800 2018.02.28 15:30 4.17593000 4.17570000 4.17395000 4.17754000 4.17709908 0.00244858 995 1519833600 2018.02.28 16:00 4.17574000 4.17820000 4.17560000 4.17840000 4.17720393 0.00238458 538 1519835400 2018.02.28 16:30 4.17810000 4.17764000 4.17616000 4.17850000 4.17724546 0.00232836 633 1519837200 2018.02.28 17:00 4.17764000 4.17874000 4.17704000 4.17934000 4.17738780 0.00229009 852 1519839000 2018.02.28 17:30 4.17880000 4.17945000 4.17713000 4.18095000 4.17758420 0.00229832 1499 1519840800 2018.02.28 18:00 4.17949000 4.17654000 4.17654000 4.17979000 4.17748475 0.00215749 850 1519842600 2018.02.28 18:30 4.17650000 4.17425000 4.17380000 4.17670000 4.17717668 0.00188780 449 1519844400 2018.02.28 19:00 4.17430000 4.17544000 4.17354000 4.17544000 4.17701128 0.00182872 145 1519846200 2018.02.28 19:30 4.17534000 4.17414000 4.17384000 4.17544000 4.17673783 0.00205508 229 1519848000 2018.02.28 20:00 4.17414000 4.17484000 4.17414000 4.17484000 4.17655708 0.00208801 391 1519849800 2018.02.28 20:30 4.17474000 4.17484000 4.17454000 4.17494000 4.17639355 0.00193350 189 1519851600 2018.02.28 21:00 4.17474000 4.17524000 4.17444000 4.17588000 4.17628369 0.00189338 195 1519853400 2018.02.28 21:30 4.17524000 4.17534000 4.17514000 4.17564000 4.17619381 0.00187846 214 1519855200 2018.02.28 22:00 4.17534000 4.17678000 4.17514000 4.17689000 4.17624964 0.00174265 894 1519857000 2018.02.28 22:30 4.17672000 4.17598000 4.17580000 4.17690000 4.17622396 0.00169177 895 1519858800 2018.02.28 23:00 4.17604000 4.17613000 4.17524000 4.17616000 4.17621501 0.00164355 211 1519860600 2018.02.28 23:30 4.17524000 4.17402000 4.17354000 4.17534000 4.17600596 0.00161494 142 1519862400 2018.03.01 00:00 4.17384000 4.17414000 4.16821000 4.17434000 4.17582825 0.00165442 58 1519864200 2018.03.01 00:30 4.17414000 4.17394000 4.17394000 4.17424000 4.17564842 0.00159178 27 1519866000 2018.03.01 01:00 4.17414000 4.17479000 4.17334000 4.17483000 4.17556666 0.00161222 70 1519867800 2018.03.01 01:30 4.17482000 4.17460000 4.17424000 4.17486000 4.17547460 0.00163942 94 1519869600 2018.03.01 02:00 4.17460000 4.17467000 4.17439000 4.17473000 4.17539797 0.00153948 220 1519871400 2018.03.01 02:30 4.17467000 4.17704000 4.17446000 4.17704000 4.17555436 0.00149392 270 1519873200 2018.03.01 03:00 4.17704000 4.17602000 4.17584000 4.17764000 4.17559870 0.00132289 255 1519875000 2018.03.01 03:30 4.17604000 4.17595000 4.17583000 4.17614000 4.17563216 0.00101984 89 1519876800 2018.03.01 04:00 4.17595000 4.17609000 4.17595000 4.17615000 4.17567576 0.00102366 69 1519878600 2018.03.01 04:30 4.17610000 4.17607000 4.17602000 4.17624000 4.17571331 0.00099167 58 1519880400 2018.03.01 05:00 4.17608000 4.17604000 4.17599000 4.17610000 4.17574442 0.00100481 58 1519882200 2018.03.01 05:30 4.17612000 4.17580000 4.17578000 4.17612000 4.17574972 0.00094053 66 1519884000 2018.03.01 06:00 4.17582000 4.17605000 4.17582000 4.17605000 4.17577831 0.00092961 66 1519885800 2018.03.01 06:30 4.17604000 4.17602000 4.17588000 4.17606000 4.17580133 0.00091366 68 1519887600 2018.03.01 07:00 4.17608000 4.17618000 4.17597000 4.17621000 4.17583740 0.00091830 88 1519889400 2018.03.01 07:30 4.17625000 4.17621000 4.17611000 4.17625000 4.17587288 0.00092418 75 1519891200 2018.03.01 08:00 4.17622000 4.17624000 4.17334000 4.17774000 4.17590785 0.00091656 135 1519893000 2018.03.01 08:30 4.17624000 4.17814000 4.17544000 4.17834000 4.17612043 0.00110433 154 1519894800 2018.03.01 09:00 4.17814000 4.17774000 4.17714000 4.18024000 4.17627468 0.00121539 1408 1519896600 2018.03.01 09:30 4.17781000 4.18054000 4.17774000 4.18064000 4.17668090 0.00155840 431 1519898400 2018.03.01 10:00 4.18008000 4.18064000 4.17973000 4.18124000 4.17705796 0.00179290 722 1519900200 2018.03.01 10:30 4.18070000 4.18260000 4.17994000 4.18414000 4.17758577 0.00217705 676 1519902000 2018.03.01 11:00 4.18244000 4.18315000 4.18244000 4.18435000 4.17811570 0.00254786 459 1519903800 2018.03.01 11:30 4.18320000 4.18570000 4.18310000 4.18575000 4.17883801 0.00310857 569 1519905600 2018.03.01 12:00 4.18554000 4.18495000 4.18395000 4.18743000 4.17942010 0.00339992 747 1519907400 2018.03.01 12:30 4.18474000 4.18724000 4.18255000 4.18784000 4.18016486 0.00396359 936 1519909200 2018.03.01 13:00 4.18714000 4.18690000 4.18566000 4.18740000 4.18080630 0.00430067 624 1519911000 2018.03.01 13:30 4.18685000 4.18450000 4.18260000 4.18685000 4.18115808 0.00433617 952 1519912800 2018.03.01 14:00 4.18444000 4.18655000 4.18301000 4.18750000 4.18167160 0.00447795 844 1519914600 2018.03.01 14:30 4.18680000 4.18584000 4.18560000 4.18754000 4.18206859 0.00449006 589 1519916400 2018.03.01 15:00 4.18590000 4.18594000 4.18440000 4.18655000 4.18243729 0.00444536 682 1519918200 2018.03.01 15:30 4.18564000 4.18727000 4.18340000 4.18741000 4.18289755 0.00440617 927 1519920000 2018.03.01 16:00 4.18724000 4.18624000 4.18581000 4.18869000 4.18321588 0.00424592 1015 1519921800 2018.03.01 16:30 4.18634000 4.18823000 4.18544000 4.18940000 4.18369341 0.00413423 1338 1519923600 2018.03.01 17:00 4.18806000 4.18794000 4.18583000 4.18930000 4.18409785 0.00392268 1875 1519925400 2018.03.01 17:30 4.18790000 4.18734000 4.18345000 4.18800000 4.18440663 0.00358385 2523 1519927200 2018.03.01 18:00 4.18734000 4.18560000 4.18494000 4.18764000 4.18452028 0.00308828 1076 1519929000 2018.03.01 18:30 4.18555000 4.18254000 4.18164000 4.18568000 4.18433168 0.00280474 840 1519930800 2018.03.01 19:00 4.18244000 4.18524000 4.18244000 4.18544000 4.18441819 0.00236313 294 1519932600 2018.03.01 19:30 4.18534000 4.18564000 4.18494000 4.18690000 4.18453455 0.00216060 156 1519934400 2018.03.01 20:00 4.18564000 4.18810000 4.18564000 4.18874000 4.18487412 0.00193650 506 1519936200 2018.03.01 20:30 4.18814000 4.19174000 4.18800000 4.19194000 4.18552801 0.00209017 440 1519938000 2018.03.01 21:00 4.19164000 4.18903000 4.18890000 4.19304000 4.18586154 0.00201934 957 1519939800 2018.03.01 21:30 4.18894000 4.19044000 4.18884000 4.19189000 4.18629758 0.00210734 1787 1519941600 2018.03.01 22:00 4.19054000 4.19085000 4.18444000 4.19192000 4.18673114 0.00219722 2219 1519943400 2018.03.01 22:30 4.19085000 4.18504000 4.18434000 4.19123000 4.18657008 0.00225522 542 1519945200 2018.03.01 23:00 4.18514000 4.18764000 4.18514000 4.18891000 4.18667198 0.00224569 510 1519947000 2018.03.01 23:30 4.18754000 4.18864000 4.18694000 4.18874000 4.18685941 0.00219167 340 1519948800 2018.03.02 00:00 4.18304000 4.18534000 4.17925000 4.18574000 4.18671470 0.00224563 11 1519950600 2018.03.02 00:30 4.18444000 4.18544000 4.18254000 4.18634000 4.18659330 0.00228502 126 1519952400 2018.03.02 01:00 4.18584000 4.18494000 4.18494000 4.18604000 4.18643585 0.00235383 68 1519954200 2018.03.02 01:30 4.18681000 4.18673000 4.18658000 4.18684000 4.18646386 0.00233916 31 1519956000 2018.03.02 02:00 4.18690000 4.18845000 4.18664000 4.18846000 4.18665302 0.00232519 94 1519957800 2018.03.02 02:30 4.18845000 4.18800000 4.18799000 4.18880000 4.18678130 0.00228916 110 1519959600 2018.03.02 03:00 4.18798000 4.18758000 4.18699000 4.18798000 4.18685737 0.00226819 104 1519961400 2018.03.02 03:30 4.18761000 4.18806000 4.18761000 4.18896000 4.18697190 0.00226452 146 1519963200 2018.03.02 04:00 4.18812000 4.18823000 4.18797000 4.18827000 4.18709172 0.00224250 77 1519965000 2018.03.02 04:30 4.18818000 4.18921000 4.18808000 4.18954000 4.18729346 0.00200142 83 1519966800 2018.03.02 05:00 4.18914000 4.18882000 4.18882000 4.18939000 4.18743885 0.00193838 88 1519968600 2018.03.02 05:30 4.18886000 4.18948000 4.18822000 4.18949000 4.18763324 0.00189453 68 1519970400 2018.03.02 06:00 4.18947000 4.18972000 4.18918000 4.19051000 4.18783198 0.00190332 112 1519972200 2018.03.02 06:30 4.18970000 4.18864000 4.18859000 4.18970000 4.18790894 0.00169397 63 1519974000 2018.03.02 07:00 4.18879000 4.19011000 4.18849000 4.19071000 4.18811856 0.00173959 87 1519975800 2018.03.02 07:30 4.19014000 4.18910000 4.18855000 4.19015000 4.18821203 0.00168392 130 1519977600 2018.03.02 08:00 4.18914000 4.18774000 4.18774000 4.18915000 4.18816708 0.00157094 91 1519979400 2018.03.02 08:30 4.18784000 4.18714000 4.18593000 4.18904000 4.18806926 0.00141382 92 1519981200 2018.03.02 09:00 4.18704000 4.18754000 4.18694000 4.19029000 4.18801885 0.00141200 571 1519983000 2018.03.02 09:30 4.18754000 4.19230000 4.18754000 4.19294000 4.18842658 0.00172270 707 1519984800 2018.03.02 10:00 4.19214000 4.19137000 4.18985000 4.19554000 4.18870691 0.00173239 1506 1519986600 2018.03.02 10:30 4.19134000 4.19364000 4.18990000 4.19473000 4.18917673 0.00194422 837 1519988400 2018.03.02 11:00 4.19368000 4.19490000 4.19184000 4.19584000 4.18972180 0.00215443 794 1519990200 2018.03.02 11:30 4.19495000 4.19845000 4.19495000 4.19930000 4.19055306 0.00289101 690 1519992000 2018.03.02 12:00 4.19824000 4.19915000 4.19753000 4.19945000 4.19137181 0.00355761 483 1519993800 2018.03.02 12:30 4.19910000 4.19804000 4.19664000 4.19920000 4.19200688 0.00390339 729 1519995600 2018.03.02 13:00 4.19800000 4.19695000 4.19504000 4.19860000 4.19247765 0.00403033 978 1519997400 2018.03.02 13:30 4.19700000 4.19571000 4.19270000 4.19794000 4.19278549 0.00403668 987 1519999200 2018.03.02 14:00 4.19569000 4.19280000 4.19250000 4.19750000 4.19278688 0.00390630 1316 1520001000 2018.03.02 14:30 4.19275000 4.19414000 4.19114000 4.19550000 4.19291575 0.00385441 885 1520002800 2018.03.02 15:00 4.19420000 4.19365000 4.19246000 4.19548000 4.19298567 0.00375550 1827 1520004600 2018.03.02 15:30 4.19370000 4.19504000 4.19345000 4.19709000 4.19318132 0.00371600 1249 1520006400 2018.03.02 16:00 4.19494000 4.19540000 4.19425000 4.19615000 4.19339263 0.00367951 862 1520008200 2018.03.02 16:30 4.19534000 4.19464000 4.19459000 4.19695000 4.19351142 0.00353579 1887 1520010000 2018.03.02 17:00 4.19464000 4.19330000 4.19165000 4.19544000 4.19349129 0.00345363 1538 1520011800 2018.03.02 17:30 4.19335000 4.19750000 4.19134000 4.19820000 4.19387307 0.00339810 1884 1520013600 2018.03.02 18:00 4.19745000 4.19604000 4.19554000 4.19905000 4.19407944 0.00311968 1162 1520015400 2018.03.02 18:30 4.19594000 4.19214000 4.19177000 4.19732000 4.19389474 0.00278425 1703 1520017200 2018.03.02 19:00 4.19204000 4.19464000 4.19204000 4.19484000 4.19396571 0.00236860 407 1520019000 2018.03.02 19:30 4.19464000 4.19509000 4.19284000 4.19518000 4.19407279 0.00230151 270 1520020800 2018.03.02 20:00 4.19512000 4.19334000 4.19176000 4.19536000 4.19400300 0.00226377 384 1520022600 2018.03.02 20:30 4.19324000 4.19444000 4.19324000 4.19449000 4.19404462 0.00224144 577 1520024400 2018.03.02 21:00 4.19454000 4.19464000 4.19414000 4.19490000 4.19410132 0.00220707 307 1520026200 2018.03.02 21:30 4.19474000 4.19464000 4.19444000 4.19514000 4.19415262 0.00196059 235 1520028000 2018.03.02 22:00 4.19474000 4.19364000 4.19344000 4.19494000 4.19410380 0.00163490 627 1520029800 2018.03.02 22:30 4.19354000 4.18994000 4.18994000 4.19354000 4.19370725 0.00177329 614 1520031600 2018.03.02 23:00 4.18994000 4.18831000 4.18731000 4.19119000 4.19319323 0.00214269 999 1520033400 2018.03.02 23:30 4.18794000 4.18574000 4.18564000 4.18814000 4.19248340 0.00281519 79 1520208000 2018.03.05 00:00 4.18224000 4.18674000 4.18224000 4.18794000 4.19193641 0.00325555 18 1520209800 2018.03.05 00:30 4.18684000 4.18734000 4.18634000 4.18790000 4.19149865 0.00351697 103 1520211600 2018.03.05 01:00 4.18714000 4.18774000 4.18684000 4.18815000 4.19114069 0.00370133 138 1520213400 2018.03.05 01:30 4.18730000 4.19136000 4.18652000 4.19302000 4.19116157 0.00359064 1648 1520215200 2018.03.05 02:00 4.19120000 4.18716000 4.18711000 4.19153000 4.19078047 0.00367664 346 1520217000 2018.03.05 02:30 4.18707000 4.18693000 4.18678000 4.18747000 4.19041376 0.00376842 123 1520218800 2018.03.05 03:00 4.18710000 4.18688000 4.18654000 4.18751000 4.19007721 0.00388068 117 1520220600 2018.03.05 03:30 4.18689000 4.18684000 4.18673000 4.18690000 4.18976890 0.00364626 71 1520222400 2018.03.05 04:00 4.18684000 4.19039000 4.18684000 4.19039000 4.18982806 0.00335818 156 1520224200 2018.03.05 04:30 4.19039000 4.19216000 4.18923000 4.19228000 4.19005015 0.00332839 349 1520226000 2018.03.05 05:00 4.19216000 4.19518000 4.19156000 4.19518000 4.19053870 0.00334859 257 1520227800 2018.03.05 05:30 4.19501000 4.19519000 4.19493000 4.19540000 4.19098168 0.00339876 89 1520229600 2018.03.05 06:00 4.19519000 4.19512000 4.19488000 4.19525000 4.19137581 0.00355666 104 1520231400 2018.03.05 06:30 4.19510000 4.19519000 4.19498000 4.19528000 4.19173907 0.00369255 69 1520233200 2018.03.05 07:00 4.19530000 4.19540000 4.19509000 4.19544000 4.19208773 0.00384760 82 1520235000 2018.03.05 07:30 4.19545000 4.19505000 4.19294000 4.19545000 4.19236985 0.00397839 133 1520236800 2018.03.05 08:00 4.19510000 4.19484000 4.19484000 4.19514000 4.19260510 0.00411155 68 1520238600 2018.03.05 08:30 4.19486000 4.19145000 4.19031000 4.19514000 4.19249509 0.00402746 1014 1520240400 2018.03.05 09:00 4.19170000 4.19014000 4.18904000 4.19427000 4.19227080 0.00386403 1481 1520242200 2018.03.05 09:30 4.19014000 4.19184000 4.18984000 4.19284000 4.19222977 0.00356608 401 1520244000 2018.03.05 10:00 4.19174000 4.19084000 4.18914000 4.19224000 4.19209741 0.00333044 891 1520245800 2018.03.05 10:30 4.19084000 4.18704000 4.18624000 4.19194000 4.19161575 0.00327697 1015 1520247600 2018.03.05 11:00 4.18694000 4.18703000 4.18651000 4.19124000 4.19117901 0.00330985 1356 1520249400 2018.03.05 11:30 4.18703000 4.18814000 4.18703000 4.19015000 4.19088958 0.00338774 457 1520251200 2018.03.05 12:00 4.18804000 4.18814000 4.18784000 4.19074000 4.19062772 0.00337416 725 1520253000 2018.03.05 12:30 4.18820000 4.18934000 4.18795000 4.18990000 4.19050508 0.00331158 359 1520254800 2018.03.05 13:00 4.18934000 4.19080000 4.18884000 4.19130000 4.19053317 0.00320288 361 1520256600 2018.03.05 13:30 4.19084000 4.19104000 4.18894000 4.19163000 4.19058144 0.00307854 376 1520258400 2018.03.05 14:00 4.19094000 4.19114000 4.19010000 4.19210000 4.19063463 0.00306094 515 1520260200 2018.03.05 14:30 4.19115000 4.19095000 4.18959000 4.19204000 4.19066467 0.00303237 799 1520262000 2018.03.05 15:00 4.19087000 4.19234000 4.18990000 4.19234000 4.19082422 0.00283881 427 1520263800 2018.03.05 15:30 4.19230000 4.19654000 4.19170000 4.19712000 4.19136858 0.00285848 681 1520265600 2018.03.05 16:00 4.19646000 4.19444000 4.19412000 4.19707000 4.19166110 0.00281037 724 1520267400 2018.03.05 16:30 4.19434000 4.19630000 4.19390000 4.19695000 4.19210290 0.00292666 664 1520269200 2018.03.05 17:00 4.19633000 4.19660000 4.19495000 4.19725000 4.19253119 0.00309217 1352 1520271000 2018.03.05 17:30 4.19663000 4.19364000 4.19171000 4.19934000 4.19263679 0.00308341 1408 1520272800 2018.03.05 18:00 4.19354000 4.19074000 4.19034000 4.19450000 4.19245615 0.00300653 740 1520274600 2018.03.05 18:30 4.19084000 4.18984000 4.18874000 4.19204000 4.19220699 0.00297299 997 1520276400 2018.03.05 19:00 4.18975000 4.18890000 4.18830000 4.19094000 4.19189204 0.00294761 430 1520278200 2018.03.05 19:30 4.18895000 4.18924000 4.18855000 4.18984000 4.19163946 0.00295464 258 1520280000 2018.03.05 20:00 4.18924000 4.19074000 4.18908000 4.19124000 4.19155380 0.00294302 139 1520281800 2018.03.05 20:30 4.19064000 4.18944000 4.18874000 4.19094000 4.19135249 0.00279126 139 1520283600 2018.03.05 21:00 4.18944000 4.18892000 4.18892000 4.18964000 4.19112082 0.00268526 76 1520285400 2018.03.05 21:30 4.18884000 4.18734000 4.18724000 4.18888000 4.19076074 0.00278483 129 1520287200 2018.03.05 22:00 4.18744000 4.18734000 4.18694000 4.18754000 4.19043496 0.00290557 53 1520289000 2018.03.05 22:30 4.18724000 4.18721000 4.18664000 4.18734000 4.19012782 0.00307431 85 1520290800 2018.03.05 23:00 4.18730000 4.18723000 4.18694000 4.18877000 4.18985184 0.00322557 133 1520292600 2018.03.05 23:30 4.18694000 4.18794000 4.18694000 4.18804000 4.18966976 0.00330303 413 1520294400 2018.03.06 00:00 4.18684000 4.18744000 4.17863000 4.18984000 4.18945740 0.00339333 34 1520296200 2018.03.06 00:30 4.18774000 4.18694000 4.18684000 4.18804000 4.18921765 0.00350092 34 1520298000 2018.03.06 01:00 4.18704000 4.18714000 4.18704000 4.18724000 4.18901978 0.00352295 38 1520299800 2018.03.06 01:30 4.18714000 4.18684000 4.18684000 4.18714000 4.18881218 0.00318609 84 1520301600 2018.03.06 02:00 4.18684000 4.18644000 4.18624000 4.18684000 4.18858626 0.00302081 76 1520303400 2018.03.06 02:30 4.18644000 4.18634000 4.18634000 4.18754000 4.18837233 0.00255838 160 1520305200 2018.03.06 03:00 4.18634000 4.18654000 4.18604000 4.18774000 4.18819782 0.00182678 284 1520307000 2018.03.06 03:30 4.18643000 4.18637000 4.18617000 4.18731000 4.18802374 0.00140218 140 1520308800 2018.03.06 04:00 4.18654000 4.18664000 4.18637000 4.18667000 4.18789196 0.00127903 73 1520310600 2018.03.06 04:30 4.18664000 4.18664000 4.18664000 4.18664000 4.18777272 0.00121026 69 1520312400 2018.03.06 05:00 4.18664000 4.18674000 4.18664000 4.18694000 4.18767437 0.00118547 65 1520314200 2018.03.06 05:30 4.18674000 4.18659000 4.18640000 4.18674000 4.18757109 0.00113286 73 1520316000 2018.03.06 06:00 4.18658000 4.18664000 4.18638000 4.18668000 4.18748242 0.00086910 67 1520317800 2018.03.06 06:30 4.18664000 4.18664000 4.18664000 4.18664000 4.18740219 0.00072636 57 1520319600 2018.03.06 07:00 4.18664000 4.18745000 4.18664000 4.18784000 4.18740674 0.00064569 90 1520321400 2018.03.06 07:30 4.18744000 4.18724000 4.18654000 4.18794000 4.18739086 0.00063466 127 1520323200 2018.03.06 08:00 4.18704000 4.18834000 4.18654000 4.18844000 4.18748126 0.00072967 643 1520325000 2018.03.06 08:30 4.18824000 4.18874000 4.18744000 4.18884000 4.18760114 0.00085274 127 1520326800 2018.03.06 09:00 4.18874000 4.18904000 4.18870000 4.19295000 4.18773817 0.00098512 419 1520328600 2018.03.06 09:30 4.18884000 4.18894000 4.18694000 4.18960000 4.18785263 0.00108651 285 1520330400 2018.03.06 10:00 4.18904000 4.19004000 4.18844000 4.19058000 4.18806095 0.00129569 2175 1520332200 2018.03.06 10:30 4.19004000 4.19354000 4.19004000 4.19390000 4.18858277 0.00195548 548 1520334000 2018.03.06 11:00 4.19360000 4.19135000 4.19114000 4.19400000 4.18884631 0.00213442 344 1520335800 2018.03.06 11:30 4.19139000 4.18964000 4.18795000 4.19233000 4.18892190 0.00212612 626 1520337600 2018.03.06 12:00 4.18964000 4.18844000 4.18814000 4.19080000 4.18887601 0.00203721 472 1520339400 2018.03.06 12:30 4.18844000 4.18334000 4.18324000 4.18880000 4.18834877 0.00215807 1374 1520341200 2018.03.06 13:00 4.18334000 4.18065000 4.18047000 4.18409000 4.18761555 0.00264025 806 1520343000 2018.03.06 13:30 4.18054000 4.18155000 4.17854000 4.18335000 4.18703788 0.00297128 1458 1520344800 2018.03.06 14:00 4.18160000 4.18174000 4.18014000 4.18264000 4.18653332 0.00325674 1076 1520346600 2018.03.06 14:30 4.18163000 4.18140000 4.18094000 4.18260000 4.18604443 0.00353883 966 1520348400 2018.03.06 15:00 4.18135000 4.18145000 4.17964000 4.18254000 4.18560687 0.00377696 899 1520350200 2018.03.06 15:30 4.18145000 4.17994000 4.17940000 4.18190000 4.18506717 0.00410709 764 1520352000 2018.03.06 16:00 4.17984000 4.18124000 4.17954000 4.18174000 4.18470267 0.00427967 698 1520353800 2018.03.06 16:30 4.18134000 4.18104000 4.18050000 4.18354000 4.18435385 0.00443338 1770 1520355600 2018.03.06 17:00 4.18104000 4.18394000 4.18094000 4.18404000 4.18431443 0.00439117 1147 1520357400 2018.03.06 17:30 4.18394000 4.18874000 4.18384000 4.18934000 4.18473592 0.00434526 1147 1520359200 2018.03.06 18:00 4.18884000 4.18654000 4.18554000 4.18985000 4.18490773 0.00425901 1799 1520361000 2018.03.06 18:30 4.18644000 4.18414000 4.18364000 4.18664000 4.18483462 0.00418356 267 1520362800 2018.03.06 19:00 4.18414000 4.18504000 4.18384000 4.18524000 4.18485418 0.00407537 96 1520364600 2018.03.06 19:30 4.18494000 4.18504000 4.18464000 4.18634000 4.18487187 0.00397152 110 1520366400 2018.03.06 20:00 4.18504000 4.18517000 4.18504000 4.18594000 4.18490027 0.00380167 109 1520368200 2018.03.06 20:30 4.18514000 4.18534000 4.18507000 4.18629000 4.18494215 0.00328379 254 1520370000 2018.03.06 21:00 4.18534000 4.18574000 4.18534000 4.18604000 4.18501813 0.00298498 156 1520371800 2018.03.06 21:30 4.18574000 4.18544000 4.18514000 4.18574000 4.18505831 0.00281970 82 1520373600 2018.03.06 22:00 4.18534000 4.18564000 4.18534000 4.18654000 4.18511371 0.00274851 143 1520375400 2018.03.06 22:30 4.18574000 4.18644000 4.18534000 4.18684000 4.18524002 0.00279821 120 1520377200 2018.03.06 23:00 4.18634000 4.18664000 4.18634000 4.18683000 4.18537335 0.00268208 53 1520379000 2018.03.06 23:30 4.18644000 4.18684000 4.18613000 4.18684000 4.18551303 0.00262081 81 1520380800 2018.03.07 00:00 4.18704000 4.18634000 4.18134000 4.18764000 4.18559179 0.00251799 50 1520382600 2018.03.07 00:30 4.18664000 4.18544000 4.18544000 4.18684000 4.18557734 0.00233246 40 1520384400 2018.03.07 01:00 4.18544000 4.18837000 4.18544000 4.18915000 4.18584330 0.00229675 1185 1520386200 2018.03.07 01:30 4.18852000 4.18794000 4.18614000 4.18977000 4.18604299 0.00197692 1378 1520388000 2018.03.07 02:00 4.18804000 4.18794000 4.18667000 4.18944000 4.18622366 0.00173878 192 1520389800 2018.03.07 02:30 4.18794000 4.18794000 4.18744000 4.18844000 4.18638712 0.00136044 87 1520391600 2018.03.07 03:00 4.18795000 4.18763000 4.18641000 4.18844000 4.18650549 0.00127884 465 1520393400 2018.03.07 03:30 4.18747000 4.18733000 4.18704000 4.18794000 4.18658401 0.00120450 187 1520395200 2018.03.07 04:00 4.18749000 4.18794000 4.18744000 4.18834000 4.18671315 0.00126589 174 1520397000 2018.03.07 04:30 4.18804000 4.18764000 4.18764000 4.18844000 4.18680143 0.00115912 155 1520398800 2018.03.07 05:00 4.18774000 4.18814000 4.18755000 4.18844000 4.18692891 0.00114374 192 1520400600 2018.03.07 05:30 4.18804000 4.18814000 4.18770000 4.18874000 4.18704425 0.00110571 189 1520402400 2018.03.07 06:00 4.18814000 4.18824000 4.18784000 4.18864000 4.18715813 0.00106247 70 1520404200 2018.03.07 06:30 4.18824000 4.18804000 4.18775000 4.18824000 4.18724212 0.00100203 84 1520406000 2018.03.07 07:00 4.18814000 4.18824000 4.18804000 4.18824000 4.18733716 0.00096753 55 1520407800 2018.03.07 07:30 4.18824000 4.18814000 4.18814000 4.18824000 4.18741362 0.00088142 75 1520409600 2018.03.07 08:00 4.18814000 4.18744000 4.18684000 4.18824000 4.18741613 0.00078678 171 1520411400 2018.03.07 08:30 4.18734000 4.18634000 4.18594000 4.18764000 4.18731364 0.00081502 384 1520413200 2018.03.07 09:00 4.18644000 4.18914000 4.18564000 4.18954000 4.18748758 0.00084731 440 1520415000 2018.03.07 09:30 4.18914000 4.18830000 4.18634000 4.19034000 4.18756495 0.00083540 2226 1520416800 2018.03.07 10:00 4.18834000 4.18785000 4.18774000 4.19004000 4.18759210 0.00078385 629 1520418600 2018.03.07 10:30 4.18780000 4.18844000 4.18663000 4.18870000 4.18767285 0.00060503 789 1520420400 2018.03.07 11:00 4.18834000 4.19065000 4.18724000 4.19074000 4.18795639 0.00079900 723 1520422200 2018.03.07 11:30 4.19060000 4.19230000 4.19060000 4.19294000 4.18837007 0.00121492 514 1520424000 2018.03.07 12:00 4.19214000 4.19310000 4.19170000 4.19340000 4.18882054 0.00162084 425 1520425800 2018.03.07 12:30 4.19309000 4.19294000 4.19260000 4.19333000 4.18921287 0.00189939 628 1520427600 2018.03.07 13:00 4.19284000 4.19505000 4.19284000 4.19534000 4.18976878 0.00235429 342 1520429400 2018.03.07 13:30 4.19490000 4.19305000 4.19250000 4.19548000 4.19008128 0.00246511 633 1520431200 2018.03.07 14:00 4.19284000 4.19400000 4.19254000 4.19432000 4.19045449 0.00264484 639 1520433000 2018.03.07 14:30 4.19401000 4.19350000 4.19260000 4.19410000 4.19074454 0.00271671 525 1520434800 2018.03.07 15:00 4.19345000 4.19353000 4.19293000 4.19485000 4.19100982 0.00277922 1115 1520436600 2018.03.07 15:30 4.19350000 4.19330000 4.19274000 4.19421000 4.19122793 0.00279460 515 1520438400 2018.03.07 16:00 4.19334000 4.19325000 4.19255000 4.19345000 4.19142051 0.00278536 369 1520440200 2018.03.07 16:30 4.19324000 4.19005000 4.18895000 4.19335000 4.19128999 0.00267766 1337 1520442000 2018.03.07 17:00 4.19010000 4.19264000 4.18764000 4.19564000 4.19141856 0.00261692 2558 1520443800 2018.03.07 17:30 4.19264000 4.19574000 4.18904000 4.19788000 4.19183013 0.00270588 1949 1520445600 2018.03.07 18:00 4.19584000 4.20954000 4.19473000 4.21442000 4.19351678 0.00470831 2844 1520447400 2018.03.07 18:30 4.20934000 4.20454000 4.20384000 4.21074000 4.19456661 0.00516820 1714 1520449200 2018.03.07 19:00 4.20444000 4.20944000 4.20303000 4.20974000 4.19598312 0.00619052 690 1520451000 2018.03.07 19:30 4.20954000 4.21034000 4.20664000 4.21344000 4.19735045 0.00695869 730 1520452800 2018.03.07 20:00 4.21012000 4.21244000 4.21001000 4.21244000 4.19878755 0.00766016 168 1520454600 2018.03.07 20:30 4.21244000 4.21104000 4.21104000 4.21317000 4.19995445 0.00799868 275 1520456400 2018.03.07 21:00 4.21093000 4.21215000 4.21022000 4.21294000 4.20111593 0.00839212 403 1520458200 2018.03.07 21:30 4.21215000 4.20992000 4.20914000 4.21232000 4.20195441 0.00854568 294 1520460000 2018.03.07 22:00 4.20997000 4.20965000 4.20964000 4.21010000 4.20268732 0.00861922 173 1520461800 2018.03.07 22:30 4.20956000 4.20890000 4.20847000 4.20982000 4.20327901 0.00855003 181 1520463600 2018.03.07 23:00 4.20880000 4.20919000 4.20869000 4.20931000 4.20384196 0.00853648 98 1520465400 2018.03.07 23:30 4.20854000 4.20634000 4.20625000 4.20854000 4.20407987 0.00823585 162 1520467200 2018.03.08 00:00 4.20534000 4.20534000 4.19836000 4.20584000 4.20419988 0.00793549 73 1520469000 2018.03.08 00:30 4.20534000 4.20634000 4.20534000 4.20634000 4.20440370 0.00758450 33 1520470800 2018.03.08 01:00 4.20634000 4.20977000 4.20634000 4.20977000 4.20491478 0.00726006 85 1520472600 2018.03.08 01:30 4.20993000 4.21194000 4.20993000 4.21200000 4.20558385 0.00689368 1187 1520474400 2018.03.08 02:00 4.21154000 4.21138000 4.21108000 4.21162000 4.20613586 0.00636556 492 1520476200 2018.03.08 02:30 4.21138000 4.21233000 4.21124000 4.21274000 4.20672578 0.00526406 206 1520478000 2018.03.08 03:00 4.21233000 4.21214000 4.21134000 4.21258000 4.20724142 0.00415391 1291 1520479800 2018.03.08 03:30 4.21224000 4.21194000 4.21096000 4.21234000 4.20768890 0.00311683 821 1520481600 2018.03.08 04:00 4.21174000 4.21354000 4.21122000 4.21434000 4.20824615 0.00301064 284 1520483400 2018.03.08 04:30 4.21344000 4.21504000 4.21244000 4.21504000 4.20889318 0.00287067 33 1520485200 2018.03.08 05:00 4.21504000 4.21494000 4.21474000 4.21524000 4.20946907 0.00287507 101 1520487000 2018.03.08 05:30 4.21504000 4.21504000 4.21494000 4.21534000 4.20999964 0.00291037 301 1520488800 2018.03.08 06:00 4.21504000 4.21474000 4.21464000 4.21514000 4.21045110 0.00291911 137 1520490600 2018.03.08 06:30 4.21484000 4.21344000 4.21274000 4.21494000 4.21073576 0.00293312 371 1520492400 2018.03.08 07:00 4.21344000 4.21444000 4.21244000 4.21444000 4.21108854 0.00298378 291 1520494200 2018.03.08 07:30 4.21444000 4.21444000 4.21444000 4.21444000 4.21140773 0.00303437 29 1520496000 2018.03.08 08:00 4.21394000 4.21444000 4.21394000 4.21444000 4.21169652 0.00306252 17 1520497800 2018.03.08 08:30 4.21444000 4.21354000 4.21304000 4.21444000 4.21187209 0.00301276 124 1520499600 2018.03.08 09:00 4.21354000 4.21215000 4.21140000 4.21494000 4.21189855 0.00295062 654 1520501400 2018.03.08 09:30 4.21234000 4.20655000 4.20654000 4.21244000 4.21138917 0.00302188 1458 1520503200 2018.03.08 10:00 4.20660000 4.20414000 4.20208000 4.20724000 4.21069877 0.00337745 1341 1520505000 2018.03.08 10:30 4.20455000 4.20654000 4.20400000 4.20797000 4.21030270 0.00355075 1056 1520506800 2018.03.08 11:00 4.20660000 4.20384000 4.20364000 4.20744000 4.20968720 0.00411556 910 1520508600 2018.03.08 11:30 4.20374000 4.20346000 4.20100000 4.20390000 4.20909414 0.00458372 931 1520510400 2018.03.08 12:00 4.20344000 4.20326000 4.20204000 4.20415000 4.20853850 0.00498748 1240 1520512200 2018.03.08 12:30 4.20324000 4.20344000 4.20293000 4.20450000 4.20805293 0.00525814 734 1520514000 2018.03.08 13:00 4.20354000 4.20385000 4.20250000 4.20524000 4.20765265 0.00543377 970 1520515800 2018.03.08 13:30 4.20380000 4.20505000 4.20354000 4.20510000 4.20740478 0.00548348 342 1520517600 2018.03.08 14:00 4.20510000 4.20553000 4.20454000 4.20576000 4.20722623 0.00539484 544 1520519400 2018.03.08 14:30 4.20550000 4.20664000 4.20243000 4.20714000 4.20717040 0.00512513 2007 1520521200 2018.03.08 15:00 4.20669000 4.20224000 4.20194000 4.20730000 4.20670084 0.00507755 2242 1520523000 2018.03.08 15:30 4.20224000 4.20304000 4.20164000 4.20554000 4.20635219 0.00488054 2151 1520524800 2018.03.08 16:00 4.20304000 4.20434000 4.20294000 4.20510000 4.20616055 0.00456870 2036 1520526600 2018.03.08 16:30 4.20448000 4.20524000 4.20295000 4.20554000 4.20607288 0.00428803 2141 1520528400 2018.03.08 17:00 4.20514000 4.20434000 4.20184000 4.20674000 4.20590784 0.00389105 2098 1520530200 2018.03.08 17:30 4.20444000 4.20789000 4.20380000 4.20860000 4.20609662 0.00342151 1640 1520532000 2018.03.08 18:00 4.20790000 4.20694000 4.20544000 4.20900000 4.20617694 0.00288925 1856 1520533800 2018.03.08 18:30 4.20684000 4.20402000 4.20367000 4.20754000 4.20597152 0.00234087 1492 1520535600 2018.03.08 19:00 4.20384000 4.20444000 4.20324000 4.20514000 4.20582566 0.00183034 187 1520537400 2018.03.08 19:30 4.20454000 4.20224000 4.20224000 4.20454000 4.20548417 0.00178728 349 1520539200 2018.03.08 20:00 4.20232000 4.20404000 4.20227000 4.20464000 4.20534663 0.00172097 536 1520541000 2018.03.08 20:30 4.20414000 4.20390000 4.20366000 4.20514000 4.20520885 0.00165823 427 1520542800 2018.03.08 21:00 4.20390000 4.20454000 4.20374000 4.20504000 4.20514515 0.00160692 448 1520544600 2018.03.08 21:30 4.20454000 4.20304000 4.20244000 4.20504000 4.20494466 0.00155036 1090 1520546400 2018.03.08 22:00 4.20304000 4.20234000 4.20214000 4.20332000 4.20469660 0.00153945 464 1520548200 2018.03.08 22:30 4.20234000 4.20311000 4.20213000 4.20364000 4.20454549 0.00152690 534 1520550000 2018.03.08 23:00 4.20301000 4.20349000 4.20274000 4.20349000 4.20444497 0.00152572 129 1520551800 2018.03.08 23:30 4.20360000 4.20314000 4.20314000 4.20364000 4.20432069 0.00153474 303 1520553600 2018.03.09 00:00 4.20284000 4.20314000 4.19562000 4.20314000 4.20420824 0.00152193 9 1520555400 2018.03.09 00:30 4.20314000 4.20314000 4.20314000 4.20314000 4.20410650 0.00142530 19 1520557200 2018.03.09 01:00 4.20314000 4.20314000 4.20245000 4.20314000 4.20401446 0.00137417 163 1520559000 2018.03.09 01:30 4.20314000 4.20266000 4.20265000 4.20317000 4.20388546 0.00139079 826 1520560800 2018.03.09 02:00 4.20314000 4.20321000 4.20314000 4.20344000 4.20382113 0.00139742 119 1520562600 2018.03.09 02:30 4.20321000 4.20243000 4.20238000 4.20584000 4.20368864 0.00139646 224 1520564400 2018.03.09 03:00 4.20242000 4.20224000 4.20204000 4.20249000 4.20355068 0.00142949 91 1520566200 2018.03.09 03:30 4.20217000 4.20234000 4.20213000 4.20240000 4.20343537 0.00107167 92 1520568000 2018.03.09 04:00 4.20236000 4.20218000 4.20204000 4.20254000 4.20331581 0.00074604 89 1520569800 2018.03.09 04:30 4.20222000 4.20224000 4.20204000 4.20244000 4.20321336 0.00073871 79 1520571600 2018.03.09 05:00 4.20226000 4.20221000 4.20218000 4.20251000 4.20311780 0.00069093 78 1520573400 2018.03.09 05:30 4.20225000 4.20234000 4.20218000 4.20252000 4.20304372 0.00066991 79 1520575200 2018.03.09 06:00 4.20234000 4.20224000 4.20220000 4.20254000 4.20296718 0.00063889 91 1520577000 2018.03.09 06:30 4.20224000 4.20224000 4.20220000 4.20242000 4.20289792 0.00060718 82 1520578800 2018.03.09 07:00 4.20224000 4.20224000 4.20220000 4.20244000 4.20283526 0.00047858 64 1520580600 2018.03.09 07:30 4.20224000 4.20234000 4.20207000 4.20246000 4.20278810 0.00047029 79 1520582400 2018.03.09 08:00 4.20234000 4.20254000 4.20234000 4.20264000 4.20276447 0.00045533 31 1520584200 2018.03.09 08:30 4.20254000 4.20204000 4.20164000 4.20284000 4.20269547 0.00045441 95 1520586000 2018.03.09 09:00 4.20208000 4.20134000 4.20084000 4.20261000 4.20256638 0.00047446 335 1520587800 2018.03.09 09:30 4.20134000 4.20144000 4.20114000 4.20394000 4.20245910 0.00049455 246 1520589600 2018.03.09 10:00 4.20144000 4.19860000 4.19704000 4.20194000 4.20209157 0.00093777 1022 1520591400 2018.03.09 10:30 4.19854000 4.19474000 4.19430000 4.19870000 4.20139142 0.00187647 1565 1520593200 2018.03.09 11:00 4.19457000 4.19684000 4.19326000 4.19685000 4.20095795 0.00214916 1702 1520595000 2018.03.09 11:30 4.19684000 4.19890000 4.19554000 4.19904000 4.20076196 0.00219832 788 1520596800 2018.03.09 12:00 4.19870000 4.20040000 4.19834000 4.20040000 4.20072748 0.00213626 605 1520598600 2018.03.09 12:30 4.20045000 4.19974000 4.19936000 4.20144000 4.20063344 0.00212601 627 1520600400 2018.03.09 13:00 4.19965000 4.19764000 4.19764000 4.20050000 4.20034835 0.00223046 601 1520602200 2018.03.09 13:30 4.19764000 4.19634000 4.19586000 4.19930000 4.19996660 0.00240575 1669 1520604000 2018.03.09 14:00 4.19634000 4.19890000 4.19634000 4.19920000 4.19986502 0.00238130 487 1520605800 2018.03.09 14:30 4.19908000 4.20114000 4.19904000 4.20154000 4.19998645 0.00232394 954 1520607600 2018.03.09 15:00 4.20120000 4.19923000 4.19923000 4.20383000 4.19991440 0.00227993 676 1520609400 2018.03.09 15:30 4.19923000 4.19844000 4.19694000 4.20274000 4.19977398 0.00224029 2766 1520611200 2018.03.09 16:00 4.19844000 4.19960000 4.19714000 4.20054000 4.19975741 0.00217147 2025 1520613000 2018.03.09 16:30 4.19950000 4.19734000 4.19646000 4.20032000 4.19952718 0.00215151 1640 1520614800 2018.03.09 17:00 4.19714000 4.19824000 4.19495000 4.19844000 4.19940460 0.00207379 1427 1520616600 2018.03.09 17:30 4.19824000 4.19414000 4.19394000 4.19954000 4.19890321 0.00223168 1316 1520618400 2018.03.09 18:00 4.19420000 4.19404000 4.19279000 4.19785000 4.19844004 0.00230228 2160 1520620200 2018.03.09 18:30 4.19414000 4.19304000 4.19184000 4.19414000 4.19792575 0.00243455 252 1520622000 2018.03.09 19:00 4.19317000 4.19284000 4.19147000 4.19657000 4.19744140 0.00255668 513 1520623800 2018.03.09 19:30 4.19274000 4.19066000 4.19064000 4.19314000 4.19679555 0.00281706 707 1520625600 2018.03.09 20:00 4.19066000 4.18984000 4.18924000 4.19124000 4.19613312 0.00322103 587 1520627400 2018.03.09 20:30 4.18994000 4.19014000 4.18984000 4.19014000 4.19556234 0.00355991 50 1520629200 2018.03.09 21:00 4.19004000 4.19024000 4.18994000 4.19044000 4.19505545 0.00384076 70 1520631000 2018.03.09 21:30 4.19014000 4.19014000 4.18974000 4.19024000 4.19458731 0.00399420 107 1520632800 2018.03.09 22:00 4.19009000 4.19014000 4.18964000 4.19014000 4.19416376 0.00398243 127 1520634600 2018.03.09 22:30 4.19024000 4.19128000 4.19024000 4.19344000 4.19388912 0.00388246 420 1520636400 2018.03.09 23:00 4.19114000 4.19114000 4.19114000 4.19154000 4.19362730 0.00388000 372 1520638200 2018.03.09 23:30 4.19114000 4.19154000 4.19106000 4.19184000 4.19342851 0.00389013 85 1520812800 2018.03.12 00:00 4.18994000 4.18994000 4.18944000 4.18994000 4.19309627 0.00380867 8 1520814600 2018.03.12 00:30 4.18994000 4.18864000 4.18864000 4.18994000 4.19267186 0.00351968 8 1520816400 2018.03.12 01:00 4.18864000 4.18914000 4.18864000 4.18914000 4.19233549 0.00329794 92 1520818200 2018.03.12 01:30 4.18914000 4.19044000 4.18914000 4.19096000 4.19215497 0.00302485 60 1520820000 2018.03.12 02:00 4.19034000 4.18883000 4.18867000 4.19043000 4.19183831 0.00258301 109 1520821800 2018.03.12 02:30 4.18884000 4.18990000 4.18861000 4.18994000 4.19165371 0.00226947 74 1520823600 2018.03.12 03:00 4.18984000 4.18907000 4.18894000 4.18984000 4.19140764 0.00171306 90 1520825400 2018.03.12 03:30 4.18908000 4.19082000 4.18907000 4.19261000 4.19135167 0.00157806 117 1520827200 2018.03.12 04:00 4.19080000 4.18916000 4.18913000 4.19080000 4.19114294 0.00141182 93 1520829000 2018.03.12 04:30 4.18909000 4.18961000 4.18888000 4.18980000 4.19099695 0.00129214 97 1520830800 2018.03.12 05:00 4.18964000 4.18942000 4.18920000 4.18998000 4.19084676 0.00116128 78 1520832600 2018.03.12 05:30 4.18943000 4.19008000 4.18930000 4.19011000 4.19077374 0.00111996 61 1520834400 2018.03.12 06:00 4.19007000 4.18989000 4.18978000 4.19007000 4.19068957 0.00105967 59 1520836200 2018.03.12 06:30 4.18990000 4.19037000 4.18989000 4.19037000 4.19065914 0.00103500 57 1520838000 2018.03.12 07:00 4.19039000 4.19001000 4.18996000 4.19043000 4.19059731 0.00100156 56 1520839800 2018.03.12 07:30 4.19004000 4.19062000 4.18997000 4.19086000 4.19059947 0.00099763 73 1520841600 2018.03.12 08:00 4.19065000 4.19063000 4.19028000 4.19070000 4.19060238 0.00099403 71 1520843400 2018.03.12 08:30 4.19064000 4.19082000 4.19004000 4.19083000 4.19062311 0.00099637 76 1520845200 2018.03.12 09:00 4.19085000 4.19034000 4.19024000 4.19086000 4.19059614 0.00097394 44 1520847000 2018.03.12 09:30 4.19024000 4.19114000 4.18984000 4.19114000 4.19064794 0.00099453 70 1520848800 2018.03.12 10:00 4.19114000 4.18950000 4.18950000 4.19156000 4.19053861 0.00093970 468 1520850600 2018.03.12 10:30 4.18948000 4.19264000 4.18711000 4.19294000 4.19073874 0.00106330 1242 1520852400 2018.03.12 11:00 4.19264000 4.19504000 4.19149000 4.19570000 4.19114839 0.00153612 2137 1520854200 2018.03.12 11:30 4.19494000 4.18867000 4.18867000 4.19520000 4.19091235 0.00151991 1393 1520856000 2018.03.12 12:00 4.18874000 4.19294000 4.18834000 4.19335000 4.19110546 0.00157559 1781 1520857800 2018.03.12 12:30 4.19294000 4.19324000 4.19234000 4.19344000 4.19130875 0.00168630 267